Update 2025-04-08 2740 candle_min
This commit is contained in:
592
020560/min/candle-20250408.csv
Normal file
592
020560/min/candle-20250408.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185000,807042075,9430,9430,9430,9430,2690
|
||||
20250408,184900,807042075,9430,9430,9430,9430,0
|
||||
20250408,184800,807042075,9430,9430,9430,9430,0
|
||||
20250408,184700,807042075,9430,9430,9430,9430,0
|
||||
20250408,184600,807042075,9430,9430,9430,9430,0
|
||||
20250408,184500,807042075,9430,9430,9430,9430,0
|
||||
20250408,184400,807042075,9430,9430,9430,9430,0
|
||||
20250408,184300,807042075,9430,9430,9430,9430,0
|
||||
20250408,184200,807042075,9430,9430,9430,9430,0
|
||||
20250408,184100,807042075,9430,9430,9430,9430,0
|
||||
20250408,184000,807042075,9430,9430,9430,9430,0
|
||||
20250408,183900,807042075,9430,9430,9430,9430,0
|
||||
20250408,183800,807042075,9430,9430,9430,9430,0
|
||||
20250408,183700,807042075,9430,9430,9430,9430,0
|
||||
20250408,183600,807042075,9430,9430,9430,9430,0
|
||||
20250408,183500,807042075,9430,9430,9430,9430,0
|
||||
20250408,183400,807042075,9430,9430,9430,9430,0
|
||||
20250408,183300,807042075,9430,9430,9430,9430,0
|
||||
20250408,183200,807042075,9430,9430,9430,9430,0
|
||||
20250408,183100,807042075,9430,9430,9430,9430,0
|
||||
20250408,183000,807042075,9430,9430,9430,9430,0
|
||||
20250408,182900,807042075,9430,9430,9430,9430,0
|
||||
20250408,182800,807042075,9430,9430,9430,9430,0
|
||||
20250408,182700,807042075,9430,9430,9430,9430,0
|
||||
20250408,182600,807042075,9430,9430,9430,9430,0
|
||||
20250408,182500,807042075,9430,9430,9430,9430,0
|
||||
20250408,182400,807042075,9430,9430,9430,9430,0
|
||||
20250408,182300,807042075,9430,9430,9430,9430,0
|
||||
20250408,182200,807042075,9430,9430,9430,9430,0
|
||||
20250408,182100,807042075,9430,9430,9430,9430,0
|
||||
20250408,182000,807042075,9430,9430,9430,9430,2690
|
||||
20250408,181900,807042075,9430,9430,9430,9430,0
|
||||
20250408,181800,807042075,9430,9430,9430,9430,0
|
||||
20250408,181700,807042075,9430,9430,9430,9430,0
|
||||
20250408,181600,807042075,9430,9430,9430,9430,0
|
||||
20250408,181500,807042075,9430,9430,9430,9430,0
|
||||
20250408,181400,807042075,9430,9430,9430,9430,0
|
||||
20250408,181300,807042075,9430,9430,9430,9430,0
|
||||
20250408,181200,807042075,9430,9430,9430,9430,0
|
||||
20250408,181100,807042075,9430,9430,9430,9430,0
|
||||
20250408,181000,807042075,9430,9430,9430,9430,0
|
||||
20250408,180900,807042075,9430,9430,9430,9430,0
|
||||
20250408,180800,807042075,9430,9430,9430,9430,0
|
||||
20250408,180700,807042075,9430,9430,9430,9430,0
|
||||
20250408,180600,807042075,9430,9430,9430,9430,0
|
||||
20250408,180500,807042075,9430,9430,9430,9430,0
|
||||
20250408,180400,807042075,9430,9430,9430,9430,0
|
||||
20250408,180300,807042075,9430,9430,9430,9430,0
|
||||
20250408,180200,807042075,9430,9430,9430,9430,0
|
||||
20250408,180100,807042075,9430,9430,9430,9430,0
|
||||
20250408,180000,807042075,9430,9430,9430,9430,0
|
||||
20250408,175900,807042075,9430,9430,9430,9430,0
|
||||
20250408,175800,807042075,9430,9430,9430,9430,0
|
||||
20250408,175700,807042075,9430,9430,9430,9430,0
|
||||
20250408,175600,807042075,9430,9430,9430,9430,0
|
||||
20250408,175500,807042075,9430,9430,9430,9430,0
|
||||
20250408,175400,807042075,9430,9430,9430,9430,0
|
||||
20250408,175300,807042075,9430,9430,9430,9430,0
|
||||
20250408,175200,807042075,9430,9430,9430,9430,0
|
||||
20250408,175100,807042075,9430,9430,9430,9430,0
|
||||
20250408,175000,807042075,9430,9430,9430,9430,2690
|
||||
20250408,174900,807042075,9430,9430,9430,9430,0
|
||||
20250408,174800,807042075,9430,9430,9430,9430,0
|
||||
20250408,174700,807042075,9430,9430,9430,9430,0
|
||||
20250408,174600,807042075,9430,9430,9430,9430,0
|
||||
20250408,174500,807042075,9430,9430,9430,9430,0
|
||||
20250408,174400,807042075,9430,9430,9430,9430,0
|
||||
20250408,174300,807042075,9430,9430,9430,9430,0
|
||||
20250408,174200,807042075,9430,9430,9430,9430,0
|
||||
20250408,174100,807042075,9430,9430,9430,9430,0
|
||||
20250408,174000,807042075,9430,9430,9430,9430,0
|
||||
20250408,173900,807042075,9430,9430,9430,9430,0
|
||||
20250408,173800,807042075,9430,9430,9430,9430,0
|
||||
20250408,173700,807042075,9430,9430,9430,9430,0
|
||||
20250408,173600,807042075,9430,9430,9430,9430,0
|
||||
20250408,173500,807042075,9430,9430,9430,9430,0
|
||||
20250408,173400,807042075,9430,9430,9430,9430,0
|
||||
20250408,173300,807042075,9430,9430,9430,9430,0
|
||||
20250408,173200,807042075,9430,9430,9430,9430,0
|
||||
20250408,173100,807042075,9430,9430,9430,9430,0
|
||||
20250408,173000,807042075,9430,9430,9430,9430,0
|
||||
20250408,172900,807042075,9430,9430,9430,9430,0
|
||||
20250408,172800,807042075,9430,9430,9430,9430,0
|
||||
20250408,172700,807042075,9430,9430,9430,9430,0
|
||||
20250408,172600,807042075,9430,9430,9430,9430,0
|
||||
20250408,172500,807042075,9430,9430,9430,9430,0
|
||||
20250408,172400,807042075,9430,9430,9430,9430,0
|
||||
20250408,172300,807042075,9430,9430,9430,9430,0
|
||||
20250408,172200,807042075,9430,9430,9430,9430,0
|
||||
20250408,172100,807042075,9430,9430,9430,9430,0
|
||||
20250408,172000,807042075,9430,9430,9430,9430,2690
|
||||
20250408,171900,807042075,9430,9430,9430,9430,0
|
||||
20250408,171800,807042075,9430,9430,9430,9430,0
|
||||
20250408,171700,807042075,9430,9430,9430,9430,0
|
||||
20250408,171600,807042075,9430,9430,9430,9430,0
|
||||
20250408,171500,807042075,9430,9430,9430,9430,0
|
||||
20250408,171400,807042075,9430,9430,9430,9430,0
|
||||
20250408,171300,807042075,9430,9430,9430,9430,0
|
||||
20250408,171200,807042075,9430,9430,9430,9430,0
|
||||
20250408,171100,807042075,9430,9430,9430,9430,0
|
||||
20250408,171000,807042075,9430,9430,9430,9430,0
|
||||
20250408,170900,807042075,9430,9430,9430,9430,0
|
||||
20250408,170800,807042075,9430,9430,9430,9430,0
|
||||
20250408,170700,807042075,9430,9430,9430,9430,0
|
||||
20250408,170600,807042075,9430,9430,9430,9430,0
|
||||
20250408,170500,807042075,9430,9430,9430,9430,0
|
||||
20250408,170400,807042075,9430,9430,9430,9430,0
|
||||
20250408,170300,807042075,9430,9430,9430,9430,0
|
||||
20250408,170200,807042075,9430,9430,9430,9430,0
|
||||
20250408,170100,807042075,9430,9430,9430,9430,0
|
||||
20250408,170000,807042075,9430,9430,9430,9430,0
|
||||
20250408,165900,807042075,9430,9430,9430,9430,0
|
||||
20250408,165800,807042075,9430,9430,9430,9430,0
|
||||
20250408,165700,807042075,9430,9430,9430,9430,0
|
||||
20250408,165600,807042075,9430,9430,9430,9430,0
|
||||
20250408,165500,807042075,9430,9430,9430,9430,0
|
||||
20250408,165400,807042075,9430,9430,9430,9430,0
|
||||
20250408,165300,807042075,9430,9430,9430,9430,0
|
||||
20250408,165200,807042075,9430,9430,9430,9430,0
|
||||
20250408,165100,807042075,9430,9430,9430,9430,0
|
||||
20250408,165000,807042075,9430,9430,9430,9430,2690
|
||||
20250408,164900,807042075,9430,9430,9430,9430,0
|
||||
20250408,164800,807042075,9430,9430,9430,9430,0
|
||||
20250408,164700,807042075,9430,9430,9430,9430,0
|
||||
20250408,164600,807042075,9430,9430,9430,9430,0
|
||||
20250408,164500,807042075,9430,9430,9430,9430,0
|
||||
20250408,164400,807042075,9430,9430,9430,9430,0
|
||||
20250408,164300,807042075,9430,9430,9430,9430,0
|
||||
20250408,164200,807042075,9430,9430,9430,9430,0
|
||||
20250408,164100,807042075,9430,9430,9430,9430,0
|
||||
20250408,164000,807042075,9430,9430,9430,9430,0
|
||||
20250408,163900,807042075,9430,9430,9430,9430,0
|
||||
20250408,163800,807042075,9430,9430,9430,9430,0
|
||||
20250408,163700,807042075,9430,9430,9430,9430,0
|
||||
20250408,163600,807042075,9430,9430,9430,9430,0
|
||||
20250408,163500,807042075,9430,9430,9430,9430,0
|
||||
20250408,163400,807042075,9430,9430,9430,9430,0
|
||||
20250408,163300,807042075,9430,9430,9430,9430,0
|
||||
20250408,163200,807042075,9430,9430,9430,9430,0
|
||||
20250408,163100,807042075,9430,9430,9430,9430,0
|
||||
20250408,163000,807042075,9430,9430,9430,9430,0
|
||||
20250408,162900,807042075,9430,9430,9430,9430,0
|
||||
20250408,162800,807042075,9430,9430,9430,9430,0
|
||||
20250408,162700,807042075,9430,9430,9430,9430,0
|
||||
20250408,162600,807042075,9430,9430,9430,9430,0
|
||||
20250408,162500,807042075,9430,9430,9430,9430,0
|
||||
20250408,162400,807042075,9430,9430,9430,9430,0
|
||||
20250408,162300,807042075,9430,9430,9430,9430,0
|
||||
20250408,162200,807042075,9430,9430,9430,9430,0
|
||||
20250408,162100,807042075,9430,9430,9430,9430,0
|
||||
20250408,162000,807042075,9430,9430,9430,9430,2690
|
||||
20250408,161900,807042075,9430,9430,9430,9430,0
|
||||
20250408,161800,807042075,9430,9430,9430,9430,0
|
||||
20250408,161700,807042075,9430,9430,9430,9430,0
|
||||
20250408,161600,807042075,9430,9430,9430,9430,0
|
||||
20250408,161500,807042075,9430,9430,9430,9430,0
|
||||
20250408,161400,807042075,9430,9430,9430,9430,0
|
||||
20250408,161300,807042075,9430,9430,9430,9430,0
|
||||
20250408,161200,807042075,9430,9430,9430,9430,0
|
||||
20250408,161100,807042075,9430,9430,9430,9430,0
|
||||
20250408,161000,807042075,9430,9430,9430,9430,0
|
||||
20250408,160900,807042075,9430,9430,9430,9430,0
|
||||
20250408,160800,807042075,9430,9430,9430,9430,0
|
||||
20250408,160700,807042075,9430,9430,9430,9430,0
|
||||
20250408,160600,807042075,9430,9430,9430,9430,0
|
||||
20250408,160500,807042075,9430,9430,9430,9430,0
|
||||
20250408,160400,807042075,9430,9430,9430,9430,0
|
||||
20250408,160300,807042075,9430,9430,9430,9430,0
|
||||
20250408,160200,807042075,9430,9430,9430,9430,0
|
||||
20250408,160100,807042075,9430,9430,9430,9430,0
|
||||
20250408,160000,807042075,9430,9430,9430,9430,0
|
||||
20250408,155900,807042075,9430,9430,9430,9430,0
|
||||
20250408,155800,807042075,9430,9430,9430,9430,0
|
||||
20250408,155700,807042075,9430,9430,9430,9430,0
|
||||
20250408,155600,807042075,9430,9430,9430,9430,0
|
||||
20250408,155500,807042075,9430,9430,9430,9430,0
|
||||
20250408,155400,807042075,9430,9430,9430,9430,0
|
||||
20250408,155300,807042075,9430,9430,9430,9430,0
|
||||
20250408,155200,807042075,9430,9430,9430,9430,0
|
||||
20250408,155100,807042075,9430,9430,9430,9430,0
|
||||
20250408,155000,807042075,9430,9430,9430,9430,2690
|
||||
20250408,154900,807042075,9430,9430,9430,9430,0
|
||||
20250408,154800,807042075,9430,9430,9430,9430,0
|
||||
20250408,154700,807042075,9430,9430,9430,9430,0
|
||||
20250408,154600,807042075,9430,9430,9430,9430,0
|
||||
20250408,154500,807042075,9430,9430,9430,9430,0
|
||||
20250408,154400,807042075,9430,9430,9430,9430,0
|
||||
20250408,154300,807042075,9430,9430,9430,9430,0
|
||||
20250408,154200,807042075,9430,9430,9430,9430,0
|
||||
20250408,154100,807042075,9430,9430,9430,9430,0
|
||||
20250408,154000,807042075,9430,9430,9430,9430,0
|
||||
20250408,153900,807042075,9430,9430,9430,9430,0
|
||||
20250408,153800,807042075,9430,9430,9430,9430,0
|
||||
20250408,153700,807042075,9430,9430,9430,9430,0
|
||||
20250408,153600,807042075,9430,9430,9430,9430,0
|
||||
20250408,153500,807042075,9430,9430,9430,9430,0
|
||||
20250408,153400,807042075,9430,9430,9430,9430,0
|
||||
20250408,153300,807042075,9430,9430,9430,9430,0
|
||||
20250408,153200,807042075,9430,9430,9430,9430,0
|
||||
20250408,153100,807042075,9430,9430,9430,9430,0
|
||||
20250408,153000,807042075,9430,9430,9430,9430,2690
|
||||
20250408,152900,781675375,9460,9460,9460,9460,0
|
||||
20250408,152800,781675375,9460,9460,9460,9460,0
|
||||
20250408,152700,781675375,9460,9460,9460,9460,0
|
||||
20250408,152600,781675375,9460,9460,9460,9460,0
|
||||
20250408,152500,781675375,9460,9460,9460,9460,0
|
||||
20250408,152400,781675375,9460,9460,9460,9460,0
|
||||
20250408,152300,781675375,9460,9460,9460,9460,0
|
||||
20250408,152200,781675375,9460,9460,9460,9460,0
|
||||
20250408,152100,781675375,9460,9460,9460,9460,0
|
||||
20250408,152000,781675375,9460,9460,9460,9460,0
|
||||
20250408,151900,781675375,9460,9460,9460,9460,87
|
||||
20250408,151800,780852355,9470,9470,9470,9470,111
|
||||
20250408,151700,779801185,9470,9470,9470,9470,68
|
||||
20250408,151600,779157225,9470,9460,9470,9450,511
|
||||
20250408,151500,774323495,9460,9540,9540,9460,604
|
||||
20250408,151400,768609175,9450,9450,9540,9450,145
|
||||
20250408,151300,767238205,9540,9540,9540,9450,143
|
||||
20250408,151200,765883545,9540,9460,9540,9460,218
|
||||
20250408,151100,763818705,9510,9510,9510,9450,160
|
||||
20250408,151000,762305755,9460,9500,9510,9460,261
|
||||
20250408,150900,759831565,9500,9490,9500,9450,126
|
||||
20250408,150800,758639535,9490,9490,9490,9480,100
|
||||
20250408,150700,757690895,9490,9490,9490,9480,123
|
||||
20250408,150600,756524385,9480,9490,9490,9480,168
|
||||
20250408,150500,754930795,9490,9490,9490,9470,287
|
||||
20250408,150400,752209065,9490,9490,9490,9480,122
|
||||
20250408,150300,751052195,9490,9490,9490,9490,50
|
||||
20250408,150200,750577695,9490,9460,9490,9460,4105
|
||||
20250408,150100,711738785,9430,9460,9460,9430,229
|
||||
20250408,150000,709578185,9460,9460,9460,9450,159
|
||||
20250408,145900,708075485,9430,9450,9460,9430,244
|
||||
20250408,145800,705771915,9460,9460,9460,9450,66
|
||||
20250408,145700,705147905,9460,9440,9460,9430,171
|
||||
20250408,145600,703534625,9440,9450,9460,9440,163
|
||||
20250408,145500,701994735,9460,9460,9460,9460,28
|
||||
20250408,145400,701729855,9460,9450,9460,9440,169
|
||||
20250408,145300,700134025,9460,9440,9460,9440,99
|
||||
20250408,145200,699199045,9450,9450,9460,9450,189
|
||||
20250408,145100,697412935,9460,9460,9460,9450,108
|
||||
20250408,145000,696391795,9460,9460,9460,9440,251
|
||||
20250408,144900,694020985,9450,9460,9460,9450,85
|
||||
20250408,144800,693217680,9460,9460,9460,9460,27
|
||||
20250408,144700,692962260,9450,9460,9460,9440,124
|
||||
20250408,144600,691790160,9460,9460,9460,9440,199
|
||||
20250408,144500,689910050,9460,9460,9460,9460,52
|
||||
20250408,144400,689418130,9460,9450,9460,9450,212
|
||||
20250408,144300,687414650,9460,9460,9460,9460,5146
|
||||
20250408,144200,638733490,9460,9450,9460,9450,182
|
||||
20250408,144100,637013300,9450,9450,9460,9450,774
|
||||
20250408,144000,629698680,9460,9450,9460,9450,90
|
||||
20250408,143900,628847970,9450,9460,9460,9450,159
|
||||
20250408,143800,627345040,9460,9460,9460,9460,8
|
||||
20250408,143700,627269360,9460,9460,9460,9440,506
|
||||
20250408,143600,622486700,9460,9460,9460,9450,112
|
||||
20250408,143500,621427620,9460,9460,9460,9460,530
|
||||
20250408,143400,616413820,9460,9450,9460,9440,60
|
||||
20250408,143300,615846760,9460,9460,9460,9450,143
|
||||
20250408,143200,614494950,9460,9460,9460,9460,31
|
||||
20250408,143100,614201690,9460,9450,9460,9430,347
|
||||
20250408,143000,610923660,9460,9460,9460,9450,157
|
||||
20250408,142900,609438910,9460,9460,9470,9460,155
|
||||
20250408,142800,607972110,9460,9470,9470,9460,82
|
||||
20250408,142700,607195870,9470,9470,9470,9470,23
|
||||
20250408,142600,606978060,9470,9460,9470,9460,206
|
||||
20250408,142500,605028870,9470,9470,9470,9470,49
|
||||
20250408,142400,604564840,9470,9470,9470,9470,5
|
||||
20250408,142300,604517490,9470,9460,9470,9460,67
|
||||
20250408,142200,603883070,9460,9460,9460,9460,113
|
||||
20250408,142100,602814090,9470,9470,9470,9470,55
|
||||
20250408,142000,602293240,9470,9470,9470,9470,22
|
||||
20250408,141900,602084900,9470,9460,9470,9440,43
|
||||
20250408,141800,601678420,9460,9460,9460,9440,1212
|
||||
20250408,141700,590228280,9470,9470,9470,9470,39
|
||||
20250408,141600,589858950,9470,9470,9470,9470,33
|
||||
20250408,141500,589546440,9470,9470,9470,9470,56
|
||||
20250408,141400,589016120,9470,9470,9470,9470,28
|
||||
20250408,141300,588750960,9460,9460,9460,9450,110
|
||||
20250408,141200,587710810,9460,9470,9470,9460,329
|
||||
20250408,141100,584597260,9470,9470,9470,9470,70
|
||||
20250408,141000,583934360,9470,9470,9470,9470,76
|
||||
20250408,140900,583214640,9470,9480,9480,9470,81
|
||||
20250408,140800,582447360,9480,9480,9480,9470,126
|
||||
20250408,140700,581253970,9480,9480,9480,9480,32
|
||||
20250408,140600,580950610,9480,9480,9490,9480,352
|
||||
20250408,140500,577613440,9490,9490,9490,9490,28
|
||||
20250408,140400,577347720,9480,9490,9490,9480,102
|
||||
20250408,140300,576380540,9490,9490,9490,9490,57
|
||||
20250408,140200,575839610,9490,9490,9490,9490,3
|
||||
20250408,140100,575811140,9490,9480,9490,9480,64
|
||||
20250408,140000,575204190,9480,9490,9490,9480,373
|
||||
20250408,135900,571667600,9490,9490,9490,9480,22
|
||||
20250408,135800,571458990,9480,9490,9490,9480,49
|
||||
20250408,135700,570994040,9480,9480,9480,9480,80
|
||||
20250408,135600,570235640,9490,9490,9490,9490,39
|
||||
20250408,135500,569865530,9490,9490,9490,9490,47
|
||||
20250408,135400,569419500,9480,9490,9490,9480,152
|
||||
20250408,135300,567977980,9490,9490,9490,9490,49
|
||||
20250408,135200,567512970,9490,9490,9490,9490,0
|
||||
20250408,135100,567512970,9490,9490,9490,9490,46
|
||||
20250408,135000,567076430,9490,9490,9490,9490,37
|
||||
20250408,134900,566725300,9490,9490,9490,9490,0
|
||||
20250408,134800,566725300,9490,9470,9490,9460,142
|
||||
20250408,134700,565380620,9460,9470,9480,9460,434
|
||||
20250408,134600,561270590,9470,9470,9490,9470,86
|
||||
20250408,134500,560455230,9470,9480,9490,9470,112
|
||||
20250408,134400,559393250,9480,9480,9480,9470,239
|
||||
20250408,134300,557127980,9480,9490,9495,9480,230
|
||||
20250408,134200,554945850,9490,9490,9490,9490,16
|
||||
20250408,134100,554794010,9490,9490,9500,9480,6667
|
||||
20250408,134000,491473730,9500,9500,9500,9490,111
|
||||
20250408,133900,490419360,9490,9490,9490,9490,1
|
||||
20250408,133800,490409870,9490,9500,9500,9490,71
|
||||
20250408,133700,489735510,9490,9490,9490,9490,1
|
||||
20250408,133600,489726020,9490,9500,9500,9490,151
|
||||
20250408,133500,488292380,9500,9500,9500,9490,453
|
||||
20250408,133400,483993070,9500,9500,9500,9500,1
|
||||
20250408,133300,483983570,9500,9500,9500,9500,40
|
||||
20250408,133200,483603570,9500,9500,9500,9500,35
|
||||
20250408,133100,483271070,9490,9500,9500,9490,182
|
||||
20250408,133000,481542370,9490,9500,9500,9490,104
|
||||
20250408,132900,480554910,9500,9500,9500,9500,3
|
||||
20250408,132800,480526410,9490,9500,9500,9490,24
|
||||
20250408,132700,480298450,9490,9500,9500,9490,4
|
||||
20250408,132600,480260460,9490,9500,9500,9490,230
|
||||
20250408,132500,478076160,9490,9490,9490,9490,0
|
||||
20250408,132400,478076160,9490,9490,9490,9490,1
|
||||
20250408,132300,478066670,9490,9490,9490,9490,9
|
||||
20250408,132200,477981260,9470,9480,9490,9470,736
|
||||
20250408,132100,471005120,9480,9490,9500,9480,44
|
||||
20250408,132000,470587870,9480,9500,9500,9480,76
|
||||
20250408,131900,469866690,9500,9490,9500,9490,88
|
||||
20250408,131800,469031560,9490,9490,9500,9490,18
|
||||
20250408,131700,468860600,9500,9500,9500,9490,10
|
||||
20250408,131600,468765610,9500,9495,9500,9470,658
|
||||
20250408,131500,462519205,9470,9490,9500,9470,688
|
||||
20250408,131400,455985345,9500,9470,9500,9470,78
|
||||
20250408,131300,455246385,9480,9495,9500,9470,366
|
||||
20250408,131200,451776065,9490,9500,9500,9490,63
|
||||
20250408,131100,451177685,9500,9480,9510,9480,284
|
||||
20250408,131000,448483465,9490,9530,9530,9490,2919
|
||||
20250408,130900,420750805,9520,9520,9520,9520,0
|
||||
20250408,130800,420750805,9520,9510,9540,9510,49
|
||||
20250408,130700,420283905,9510,9510,9530,9510,112
|
||||
20250408,130600,419217365,9510,9520,9530,9510,1645
|
||||
20250408,130500,403568855,9530,9530,9530,9530,14
|
||||
20250408,130400,403435435,9520,9520,9520,9520,0
|
||||
20250408,130300,403435435,9520,9530,9530,9520,94
|
||||
20250408,130200,402540545,9530,9530,9530,9530,36
|
||||
20250408,130100,402197465,9520,9520,9520,9510,336
|
||||
20250408,130000,399001605,9520,9510,9520,9510,79
|
||||
20250408,125900,398249865,9510,9520,9530,9510,24
|
||||
20250408,125800,398021395,9530,9530,9530,9530,33
|
||||
20250408,125700,397706905,9520,9510,9530,9510,325
|
||||
20250408,125600,394616125,9540,9540,9540,9530,99
|
||||
20250408,125500,393672615,9530,9530,9530,9530,16
|
||||
20250408,125400,393520135,9520,9520,9520,9520,47
|
||||
20250408,125300,393072695,9520,9520,9520,9510,48
|
||||
20250408,125200,392615935,9520,9520,9520,9510,345
|
||||
20250408,125100,389333965,9510,9510,9520,9510,73
|
||||
20250408,125000,388639365,9510,9520,9530,9510,197
|
||||
20250408,124900,386765315,9530,9540,9540,9510,107
|
||||
20250408,124800,385746045,9500,9540,9540,9500,68
|
||||
20250408,124700,385098585,9540,9540,9540,9540,16
|
||||
20250408,124600,384945945,9500,9540,9540,9500,1933
|
||||
20250408,124500,366565165,9540,9520,9540,9510,1015
|
||||
20250408,124400,356903515,9550,9530,9550,9530,205
|
||||
20250408,124300,354949845,9550,9520,9550,9520,61
|
||||
20250408,124200,354368715,9530,9550,9550,9530,26
|
||||
20250408,124100,354120735,9520,9540,9540,9520,114
|
||||
20250408,124000,353033615,9540,9540,9540,9540,15
|
||||
20250408,123900,352890515,9530,9530,9530,9530,1
|
||||
20250408,123800,352880985,9530,9550,9550,9530,55
|
||||
20250408,123700,352356155,9540,9540,9550,9540,108
|
||||
20250408,123600,351325715,9550,9520,9550,9520,849
|
||||
20250408,123500,343237625,9520,9520,9520,9510,398
|
||||
20250408,123400,339449615,9530,9530,9530,9530,1
|
||||
20250408,123300,339440085,9520,9520,9520,9520,73
|
||||
20250408,123200,338745125,9530,9530,9530,9530,3
|
||||
20250408,123100,338716535,9530,9520,9530,9510,82
|
||||
20250408,123000,337935875,9520,9510,9530,9510,59
|
||||
20250408,122900,337374515,9520,9520,9530,9510,73
|
||||
20250408,122800,336680045,9520,9530,9530,9510,69
|
||||
20250408,122700,336023255,9520,9520,9520,9520,53
|
||||
20250408,122600,335518695,9520,9520,9520,9510,20
|
||||
20250408,122500,335328315,9510,9520,9520,9510,823
|
||||
20250408,122400,327494885,9520,9530,9530,9520,39
|
||||
20250408,122300,327123555,9530,9530,9530,9520,24
|
||||
20250408,122200,326895035,9520,9530,9530,9520,19
|
||||
20250408,122100,326714005,9520,9540,9540,9520,194
|
||||
20250408,122000,324864895,9550,9550,9550,9540,6
|
||||
20250408,121900,324807605,9540,9540,9550,9540,53
|
||||
20250408,121800,324301975,9530,9530,9550,9530,49
|
||||
20250408,121700,323834425,9540,9540,9550,9530,128
|
||||
20250408,121600,322613375,9540,9540,9550,9530,19
|
||||
20250408,121500,322432125,9530,9540,9540,9530,28
|
||||
20250408,121400,322165065,9520,9540,9540,9520,65
|
||||
20250408,121300,321546215,9540,9530,9540,9530,20
|
||||
20250408,121200,321355545,9520,9530,9530,9520,61
|
||||
20250408,121100,320774795,9520,9550,9550,9520,45
|
||||
20250408,121000,320345845,9510,9550,9550,9510,124
|
||||
20250408,120900,319166525,9510,9530,9550,9510,78
|
||||
20250408,120800,318424005,9560,9520,9560,9520,108
|
||||
20250408,120700,317393265,9550,9550,9550,9550,29
|
||||
20250408,120600,317116315,9530,9550,9550,9530,111
|
||||
20250408,120500,316056875,9560,9550,9560,9550,9
|
||||
20250408,120400,315970905,9540,9540,9550,9540,121
|
||||
20250408,120300,314816315,9550,9540,9550,9540,174
|
||||
20250408,120200,313154795,9540,9540,9540,9540,2
|
||||
20250408,120100,313135715,9550,9510,9550,9510,42
|
||||
20250408,120000,312736175,9550,9530,9550,9520,1015
|
||||
20250408,115900,303044305,9510,9520,9530,9510,35
|
||||
20250408,115800,302711025,9530,9530,9530,9510,139
|
||||
20250408,115700,301388545,9510,9510,9530,9510,176
|
||||
20250408,115600,299714065,9510,9530,9540,9510,415
|
||||
20250408,115500,295763485,9530,9530,9530,9530,23
|
||||
20250408,115400,295544295,9530,9540,9550,9530,91
|
||||
20250408,115300,294676165,9550,9550,9550,9550,2
|
||||
20250408,115200,294657065,9530,9530,9540,9520,166
|
||||
20250408,115100,293075065,9520,9530,9530,9520,139
|
||||
20250408,115000,291751765,9520,9530,9530,9520,26
|
||||
20250408,114900,291504145,9520,9550,9550,9520,241
|
||||
20250408,114800,289208170,9550,9540,9550,9540,3
|
||||
20250408,114700,289179530,9540,9540,9550,9540,23
|
||||
20250408,114600,288960080,9550,9540,9550,9520,81
|
||||
20250408,114500,288187490,9540,9540,9540,9540,44
|
||||
20250408,114400,287767730,9560,9560,9560,9560,3
|
||||
20250408,114300,287739050,9540,9540,9560,9540,51
|
||||
20250408,114200,287252470,9520,9550,9550,9520,288
|
||||
20250408,114100,284507680,9540,9550,9550,9540,91
|
||||
20250408,114000,283639490,9550,9550,9550,9540,26
|
||||
20250408,113900,283391250,9550,9550,9560,9550,21
|
||||
20250408,113800,283190680,9540,9540,9540,9540,20
|
||||
20250408,113700,282999880,9530,9540,9550,9530,21
|
||||
20250408,113600,282799550,9530,9550,9550,9530,801
|
||||
20250408,113500,275159210,9550,9560,9560,9550,7
|
||||
20250408,113400,275092340,9550,9540,9550,9540,33
|
||||
20250408,113300,274777340,9540,9550,9560,9540,331
|
||||
20250408,113200,271618770,9550,9560,9560,9550,31
|
||||
20250408,113100,271322700,9550,9550,9560,9550,208
|
||||
20250408,113000,269336290,9560,9560,9560,9560,79
|
||||
20250408,112900,268581050,9550,9560,9570,9550,32
|
||||
20250408,112800,268275050,9560,9550,9560,9550,8
|
||||
20250408,112700,268198580,9560,9540,9560,9540,98
|
||||
20250408,112600,267262160,9570,9570,9570,9540,1476
|
||||
20250408,112500,253153570,9570,9590,9600,9570,610
|
||||
20250408,112400,247309270,9590,9590,9590,9590,0
|
||||
20250408,112300,247309270,9590,9570,9590,9570,66
|
||||
20250408,112200,246677140,9580,9580,9580,9570,134
|
||||
20250408,112100,245394490,9570,9590,9590,9570,409
|
||||
20250408,112000,241472320,9590,9590,9590,9590,138
|
||||
20250408,111900,240148900,9600,9580,9600,9580,393
|
||||
20250408,111800,236383350,9580,9570,9580,9570,216
|
||||
20250408,111700,234315260,9570,9570,9570,9570,0
|
||||
20250408,111600,234315260,9570,9580,9580,9570,107
|
||||
20250408,111500,233291230,9570,9570,9570,9570,49
|
||||
20250408,111400,232822300,9570,9580,9580,9570,335
|
||||
20250408,111300,229614480,9580,9580,9580,9570,36
|
||||
20250408,111200,229269900,9580,9580,9580,9580,1
|
||||
20250408,111100,229260320,9570,9570,9570,9570,81
|
||||
20250408,111000,228485150,9570,9570,9580,9570,69
|
||||
20250408,110900,227824790,9580,9580,9580,9580,1
|
||||
20250408,110800,227815210,9570,9580,9580,9570,33
|
||||
20250408,110700,227499300,9580,9570,9580,9570,52
|
||||
20250408,110600,227001630,9570,9570,9570,9570,236
|
||||
20250408,110500,224743110,9570,9570,9570,9570,3
|
||||
20250408,110400,224714400,9580,9560,9580,9560,48
|
||||
20250408,110300,224255170,9550,9560,9570,9550,236
|
||||
20250408,110200,222000370,9560,9570,9570,9560,74
|
||||
20250408,110100,221292470,9570,9560,9570,9560,32
|
||||
20250408,110000,220986490,9550,9560,9560,9550,103
|
||||
20250408,105900,220002000,9550,9570,9570,9550,25
|
||||
20250408,105800,219763030,9560,9560,9570,9550,73
|
||||
20250408,105700,219065260,9570,9570,9570,9550,401
|
||||
20250408,105600,215230580,9550,9580,9580,9550,182
|
||||
20250408,105500,213491780,9580,9570,9580,9560,18
|
||||
20250408,105400,213319670,9560,9570,9570,9560,144
|
||||
20250408,105300,211942800,9580,9580,9580,9580,2
|
||||
20250408,105200,211923640,9580,9570,9580,9560,101
|
||||
20250408,105100,210957390,9560,9570,9580,9560,40
|
||||
20250408,105000,210574820,9560,9560,9570,9560,144
|
||||
20250408,104900,209198110,9570,9570,9570,9560,11
|
||||
20250408,104800,209092850,9580,9580,9580,9560,154
|
||||
20250408,104700,207620300,9560,9570,9580,9560,338
|
||||
20250408,104600,204385880,9580,9570,9580,9570,120
|
||||
20250408,104500,203237430,9570,9580,9580,9570,126
|
||||
20250408,104400,202031580,9580,9580,9580,9570,56
|
||||
20250408,104300,201495290,9580,9580,9580,9580,137
|
||||
20250408,104200,200182830,9580,9580,9580,9580,3
|
||||
20250408,104100,200154090,9570,9570,9580,9570,191
|
||||
20250408,104000,198326210,9570,9570,9570,9570,4
|
||||
20250408,103900,198287930,9570,9570,9570,9560,17
|
||||
20250408,103800,198125390,9570,9560,9570,9560,192
|
||||
20250408,103700,196289860,9560,9560,9560,9550,24
|
||||
20250408,103600,196060580,9560,9550,9560,9550,224
|
||||
20250408,103500,193921370,9560,9550,9560,9550,35
|
||||
20250408,103400,193587090,9550,9550,9550,9540,60
|
||||
20250408,103300,193014250,9550,9550,9550,9550,14
|
||||
20250408,103200,192880550,9540,9530,9540,9530,67
|
||||
20250408,103100,192241580,9540,9540,9540,9530,118
|
||||
20250408,103000,191116470,9540,9530,9540,9530,140
|
||||
20250408,102900,189782040,9540,9540,9540,9530,30
|
||||
20250408,102800,189496000,9540,9540,9540,9530,380
|
||||
20250408,102700,185873410,9550,9560,9560,9550,338
|
||||
20250408,102600,182642790,9560,9560,9560,9560,2
|
||||
20250408,102500,182623670,9560,9560,9560,9560,10
|
||||
20250408,102400,182528070,9550,9550,9560,9540,455
|
||||
20250408,102300,178183050,9550,9550,9550,9550,2
|
||||
20250408,102200,178163950,9550,9550,9550,9540,122
|
||||
20250408,102100,176999010,9550,9540,9550,9540,4
|
||||
20250408,102000,176960830,9540,9530,9540,9530,29
|
||||
20250408,101900,176684380,9530,9540,9540,9520,145
|
||||
20250408,101800,175303870,9530,9540,9540,9530,38
|
||||
20250408,101700,174941710,9540,9540,9550,9530,18
|
||||
20250408,101600,174770020,9540,9550,9550,9530,88
|
||||
20250408,101500,173930650,9550,9540,9550,9540,941
|
||||
20250408,101400,164953440,9540,9540,9540,9540,372
|
||||
20250408,101300,161404560,9540,9520,9540,9520,27
|
||||
20250408,101200,161147360,9520,9540,9540,9500,513
|
||||
20250408,101100,156256780,9540,9540,9540,9500,675
|
||||
20250408,101000,149834940,9530,9540,9540,9510,224
|
||||
20250408,100900,147703890,9540,9550,9550,9520,172
|
||||
20250408,100800,146064745,9550,9550,9550,9510,1423
|
||||
20250408,100700,132494975,9560,9560,9560,9560,4
|
||||
20250408,100600,132456735,9560,9550,9560,9550,18
|
||||
20250408,100500,132284725,9540,9560,9560,9540,155
|
||||
20250408,100400,130805865,9560,9560,9560,9550,34
|
||||
20250408,100300,130481105,9560,9560,9580,9540,381
|
||||
20250408,100200,126840595,9580,9560,9580,9550,84
|
||||
20250408,100100,126037035,9580,9570,9580,9550,268
|
||||
20250408,100000,123473105,9570,9570,9580,9540,122
|
||||
20250408,095900,122307575,9550,9550,9570,9550,69
|
||||
20250408,095800,121648495,9540,9550,9580,9540,96
|
||||
20250408,095700,120731065,9550,9580,9580,9550,411
|
||||
20250408,095600,116804065,9570,9570,9570,9560,28
|
||||
20250408,095500,116536115,9570,9580,9580,9550,180
|
||||
20250408,095400,114816755,9550,9560,9580,9550,308
|
||||
20250408,095300,111873715,9550,9580,9580,9550,923
|
||||
20250408,095200,103058735,9560,9600,9600,9550,656
|
||||
20250408,095100,96786485,9600,9560,9600,9560,146
|
||||
20250408,095000,95389135,9570,9580,9580,9570,15
|
||||
20250408,094900,95245555,9550,9610,9610,9550,512
|
||||
20250408,094800,90343675,9610,9620,9620,9590,37
|
||||
20250408,094700,89988365,9600,9610,9620,9600,752
|
||||
20250408,094600,82764005,9610,9620,9620,9610,8
|
||||
20250408,094500,82687115,9600,9630,9630,9600,158
|
||||
20250408,094400,81168565,9640,9630,9640,9630,119
|
||||
20250408,094300,80022585,9640,9650,9650,9630,100
|
||||
20250408,094200,79059255,9650,9640,9650,9640,77
|
||||
20250408,094100,78316305,9640,9650,9650,9640,11
|
||||
20250408,094000,78210215,9640,9640,9650,9620,39
|
||||
20250408,093900,77834255,9640,9570,9640,9570,22
|
||||
20250408,093800,77622855,9570,9600,9640,9570,461
|
||||
20250408,093700,73199445,9600,9650,9680,9570,2778
|
||||
20250408,093600,46535175,9660,9680,9680,9650,132
|
||||
20250408,093500,45258065,9680,9680,9680,9650,16
|
||||
20250408,093400,45103215,9650,9670,9680,9640,36
|
||||
20250408,093300,44755275,9680,9690,9690,9630,117
|
||||
20250408,093200,43625315,9690,9670,9690,9660,94
|
||||
20250408,093100,42715545,9690,9700,9700,9660,140
|
||||
20250408,093000,41362065,9700,9700,9700,9660,121
|
||||
20250408,092900,40190585,9700,9700,9700,9650,129
|
||||
20250408,092800,38940705,9650,9700,9700,9650,8
|
||||
20250408,092700,38863155,9650,9690,9700,9650,202
|
||||
20250408,092600,36909355,9700,9700,9700,9690,32
|
||||
20250408,092500,36599105,9700,9680,9700,9680,22
|
||||
20250408,092400,36385905,9700,9700,9700,9680,144
|
||||
20250408,092300,34991585,9680,9700,9700,9680,217
|
||||
20250408,092200,32889295,9700,9720,9720,9700,77
|
||||
20250408,092100,32141675,9730,9740,9740,9700,16
|
||||
20250408,092000,31986215,9760,9760,9760,9710,99
|
||||
20250408,091900,31024325,9710,9710,9710,9700,258
|
||||
20250408,091800,28519305,9710,9700,9710,9700,16
|
||||
20250408,091700,28364010,9700,9710,9710,9690,96
|
||||
20250408,091600,27433500,9710,9690,9710,9680,35
|
||||
20250408,091500,27094360,9710,9730,9750,9700,304
|
||||
20250408,091400,24143300,9730,9760,9760,9730,47
|
||||
20250408,091300,23685460,9760,9780,9780,9730,254
|
||||
20250408,091200,21209650,9790,9790,9790,9780,47
|
||||
20250408,091100,20749930,9790,9790,9790,9790,72
|
||||
20250408,091000,20045050,9790,9790,9790,9790,7
|
||||
20250408,090900,19976520,9780,9800,9800,9750,116
|
||||
20250408,090800,18843190,9800,9800,9800,9800,22
|
||||
20250408,090700,18627590,9800,9790,9810,9790,23
|
||||
20250408,090600,18402240,9810,9810,9810,9790,283
|
||||
20250408,090500,15627570,9820,9820,9820,9820,8
|
||||
20250408,090400,15549010,9830,9820,9830,9820,132
|
||||
20250408,090300,14252720,9790,9790,9790,9790,10
|
||||
20250408,090200,14154820,9790,9730,9800,9730,21
|
||||
20250408,090100,13949840,9850,9740,9850,9700,892
|
||||
20250408,090000,5259480,9850,9730,9850,9730,540
|
||||
|
Reference in New Issue
Block a user