Update 2025-04-08 2740 candle_min
This commit is contained in:
615
047820/min/candle-20250408.csv
Normal file
615
047820/min/candle-20250408.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191300,1087638320,5240,5240,5240,5240,3486
|
||||
20250408,191200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,191100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,191000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,190900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,190800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,190700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,190600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,190500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,190400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,190300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,190200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,190100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,190000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,185900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,185800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,185700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,185600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,185500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,185400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,185300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,185200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,185100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,185000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,184900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,184800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,184700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,184600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,184500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,184400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,184300,1087638320,5240,5240,5240,5240,3486
|
||||
20250408,184200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,184100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,184000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,183900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,183800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,183700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,183600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,183500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,183400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,183300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,183200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,183100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,183000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,182900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,182800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,182700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,182600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,182500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,182400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,182300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,182200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,182100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,182000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,181900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,181800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,181700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,181600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,181500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,181400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,181300,1087638320,5240,5240,5240,5240,3486
|
||||
20250408,181200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,181100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,181000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,180900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,180800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,180700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,180600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,180500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,180400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,180300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,180200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,180100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,180000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,175900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,175800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,175700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,175600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,175500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,175400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,175300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,175200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,175100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,175000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,174900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,174800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,174700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,174600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,174500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,174400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,174300,1087638320,5240,5240,5240,5240,3486
|
||||
20250408,174200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,174100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,174000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,173900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,173800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,173700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,173600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,173500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,173400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,173300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,173200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,173100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,173000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,172900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,172800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,172700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,172600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,172500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,172400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,172300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,172200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,172100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,172000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,171900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,171800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,171700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,171600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,171500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,171400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,171300,1087638320,5240,5240,5240,5240,3486
|
||||
20250408,171200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,171100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,171000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,170900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,170800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,170700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,170600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,170500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,170400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,170300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,170200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,170100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,170000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,165900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,165800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,165700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,165600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,165500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,165400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,165300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,165200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,165100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,165000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,164900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,164800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,164700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,164600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,164500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,164400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,164300,1087638320,5240,5240,5240,5240,3486
|
||||
20250408,164200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,164100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,164000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,163900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,163800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,163700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,163600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,163500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,163400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,163300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,163200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,163100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,163000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,162900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,162800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,162700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,162600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,162500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,162400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,162300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,162200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,162100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,162000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,161900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,161800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,161700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,161600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,161500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,161400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,161300,1087638320,5240,5240,5240,5240,3486
|
||||
20250408,161200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,161100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,161000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,160900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,160800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,160700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,160600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,160500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,160400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,160300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,160200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,160100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,160000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,155900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,155800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,155700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,155600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,155500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,155400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,155300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,155200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,155100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,155000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,154900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,154800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,154700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,154600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,154500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,154400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,154300,1087638320,5240,5240,5240,5240,3486
|
||||
20250408,154200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,154100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,154000,1087638320,5240,5240,5240,5240,0
|
||||
20250408,153900,1087638320,5240,5240,5240,5240,0
|
||||
20250408,153800,1087638320,5240,5240,5240,5240,0
|
||||
20250408,153700,1087638320,5240,5240,5240,5240,0
|
||||
20250408,153600,1087638320,5240,5240,5240,5240,0
|
||||
20250408,153500,1087638320,5240,5240,5240,5240,0
|
||||
20250408,153400,1087638320,5240,5240,5240,5240,0
|
||||
20250408,153300,1087638320,5240,5240,5240,5240,0
|
||||
20250408,153200,1087638320,5240,5240,5240,5240,0
|
||||
20250408,153100,1087638320,5240,5240,5240,5240,0
|
||||
20250408,153000,1087638320,5240,5240,5240,5240,3486
|
||||
20250408,152900,1069371680,5230,5230,5230,5230,0
|
||||
20250408,152800,1069371680,5230,5230,5230,5230,0
|
||||
20250408,152700,1069371680,5230,5230,5230,5230,0
|
||||
20250408,152600,1069371680,5230,5230,5230,5230,0
|
||||
20250408,152500,1069371680,5230,5230,5230,5230,0
|
||||
20250408,152400,1069371680,5230,5230,5230,5230,0
|
||||
20250408,152300,1069371680,5230,5230,5230,5230,0
|
||||
20250408,152200,1069371680,5230,5230,5230,5230,0
|
||||
20250408,152100,1069371680,5230,5230,5230,5230,0
|
||||
20250408,152000,1069371680,5230,5230,5230,5230,0
|
||||
20250408,151900,1069371680,5230,5240,5240,5230,141
|
||||
20250408,151800,1068634230,5240,5210,5240,5210,1880
|
||||
20250408,151700,1058808570,5220,5220,5230,5220,1427
|
||||
20250408,151600,1051359250,5220,5220,5220,5220,85
|
||||
20250408,151500,1050915550,5220,5220,5220,5220,25
|
||||
20250408,151400,1050785050,5230,5230,5230,5230,279
|
||||
20250408,151300,1049325880,5230,5230,5230,5230,5
|
||||
20250408,151200,1049299730,5240,5230,5240,5230,288
|
||||
20250408,151100,1047793330,5230,5200,5230,5200,2350
|
||||
20250408,151000,1035554020,5200,5190,5200,5190,580
|
||||
20250408,150900,1032543790,5200,5200,5200,5200,107
|
||||
20250408,150800,1031987390,5200,5200,5200,5190,340
|
||||
20250408,150700,1030222750,5190,5190,5200,5190,221
|
||||
20250408,150600,1029075750,5190,5190,5200,5190,210
|
||||
20250408,150500,1027985805,5200,5190,5200,5190,292
|
||||
20250408,150400,1026468885,5190,5190,5190,5190,376
|
||||
20250408,150300,1024517445,5190,5190,5190,5180,371
|
||||
20250408,150200,1022592405,5180,5190,5200,5180,323
|
||||
20250408,150100,1020917365,5180,5180,5190,5180,1387
|
||||
20250408,150000,1013731245,5180,5170,5180,5170,434
|
||||
20250408,145900,1011484835,5170,5170,5170,5160,671
|
||||
20250408,145800,1008017055,5170,5180,5180,5170,1731
|
||||
20250408,145700,999061595,5180,5185,5185,5180,568
|
||||
20250408,145600,996118615,5190,5190,5190,5180,169
|
||||
20250408,145500,995243075,5190,5190,5200,5190,235
|
||||
20250408,145400,994023405,5200,5200,5200,5200,3
|
||||
20250408,145300,994007805,5180,5190,5200,5180,62
|
||||
20250408,145200,993686105,5190,5190,5190,5190,101
|
||||
20250408,145100,993161915,5190,5190,5190,5190,108
|
||||
20250408,145000,992601395,5190,5190,5190,5190,169
|
||||
20250408,144900,991724285,5190,5190,5190,5190,78
|
||||
20250408,144800,991319465,5190,5190,5190,5190,5
|
||||
20250408,144700,991293515,5180,5180,5180,5180,0
|
||||
20250408,144600,991293515,5180,5190,5190,5180,208
|
||||
20250408,144500,990215865,5200,5190,5200,5190,134
|
||||
20250408,144400,989519375,5200,5200,5200,5200,100
|
||||
20250408,144300,988999375,5200,5200,5200,5200,55
|
||||
20250408,144200,988713375,5190,5190,5190,5180,667
|
||||
20250408,144100,985258095,5180,5180,5180,5180,0
|
||||
20250408,144000,985258095,5180,5180,5180,5180,0
|
||||
20250408,143900,985258095,5180,5170,5180,5170,164
|
||||
20250408,143800,984410205,5180,5200,5200,5180,239
|
||||
20250408,143700,983172135,5190,5190,5190,5170,1782
|
||||
20250408,143600,973941435,5190,5190,5190,5190,0
|
||||
20250408,143500,973941435,5190,5190,5190,5190,1535
|
||||
20250408,143400,965974785,5190,5190,5190,5190,0
|
||||
20250408,143300,965974785,5190,5200,5200,5190,636
|
||||
20250408,143200,962668805,5200,5200,5200,5200,0
|
||||
20250408,143100,962668805,5200,5200,5200,5200,100
|
||||
20250408,143000,962148805,5200,5200,5200,5200,233
|
||||
20250408,142900,960937205,5210,5200,5210,5200,214
|
||||
20250408,142800,959824395,5210,5210,5210,5210,155
|
||||
20250408,142700,959016845,5210,5200,5210,5200,15
|
||||
20250408,142600,958938760,5210,5210,5210,5210,0
|
||||
20250408,142500,958938760,5210,5200,5210,5200,12
|
||||
20250408,142400,958876350,5210,5210,5210,5210,17
|
||||
20250408,142300,958787780,5200,5200,5200,5200,15
|
||||
20250408,142200,958709780,5200,5190,5200,5190,668
|
||||
20250408,142100,955241340,5190,5190,5200,5190,360
|
||||
20250408,142000,953371940,5200,5190,5200,5190,117
|
||||
20250408,141900,952763640,5190,5190,5190,5190,8
|
||||
20250408,141800,952722120,5200,5190,5200,5190,15
|
||||
20250408,141700,952644160,5200,5200,5200,5200,100
|
||||
20250408,141600,952124160,5200,5210,5210,5200,186
|
||||
20250408,141500,951156890,5200,5200,5200,5190,188
|
||||
20250408,141400,950179730,5190,5200,5200,5190,2423
|
||||
20250408,141300,937581940,5200,5200,5200,5200,0
|
||||
20250408,141200,937581940,5200,5200,5200,5200,0
|
||||
20250408,141100,937581940,5200,5200,5200,5200,50
|
||||
20250408,141000,937321940,5210,5210,5210,5210,2
|
||||
20250408,140900,937311520,5210,5210,5210,5210,8
|
||||
20250408,140800,937269840,5210,5210,5210,5210,0
|
||||
20250408,140700,937269840,5210,5200,5210,5200,45
|
||||
20250408,140600,937035400,5200,5200,5200,5200,1168
|
||||
20250408,140500,930961800,5210,5210,5220,5210,47
|
||||
20250408,140400,930716920,5210,5220,5220,5210,115
|
||||
20250408,140300,930117760,5200,5210,5210,5200,580
|
||||
20250408,140200,927097040,5230,5230,5230,5220,132
|
||||
20250408,140100,926406980,5210,5220,5220,5210,19
|
||||
20250408,140000,926307980,5220,5220,5220,5220,107
|
||||
20250408,135900,925749440,5210,5210,5210,5210,0
|
||||
20250408,135800,925749440,5210,5210,5210,5210,51
|
||||
20250408,135700,925483730,5210,5210,5210,5210,100
|
||||
20250408,135600,924962730,5200,5200,5200,5200,2007
|
||||
20250408,135500,914526330,5200,5200,5200,5200,0
|
||||
20250408,135400,914526330,5200,5210,5210,5200,502
|
||||
20250408,135300,911915880,5210,5210,5210,5210,1
|
||||
20250408,135200,911910670,5210,5210,5210,5210,0
|
||||
20250408,135100,911910670,5210,5230,5230,5200,700
|
||||
20250408,135000,908264340,5260,5260,5260,5260,0
|
||||
20250408,134900,908264340,5260,5260,5260,5260,0
|
||||
20250408,134800,908264340,5260,5260,5260,5260,1
|
||||
20250408,134700,908259080,5260,5260,5260,5260,120
|
||||
20250408,134600,907627880,5260,5260,5260,5260,10
|
||||
20250408,134500,907575280,5280,5280,5280,5280,501
|
||||
20250408,134400,904930000,5280,5280,5280,5280,31
|
||||
20250408,134300,904766320,5280,5270,5280,5270,1020
|
||||
20250408,134200,899385860,5260,5270,5270,5260,1097
|
||||
20250408,134100,893608220,5270,5250,5270,5250,430
|
||||
20250408,134000,891345980,5250,5250,5250,5240,2151
|
||||
20250408,133900,880062930,5250,5250,5250,5250,1707
|
||||
20250408,133800,871101180,5250,5220,5250,5220,776
|
||||
20250408,133700,867046710,5210,5190,5210,5190,155
|
||||
20250408,133600,866239760,5190,5200,5210,5190,2242
|
||||
20250408,133500,854583440,5210,5210,5210,5210,108
|
||||
20250408,133400,854020760,5210,5210,5210,5210,0
|
||||
20250408,133300,854020760,5210,5200,5210,5200,296
|
||||
20250408,133200,852478660,5210,5210,5210,5210,2849
|
||||
20250408,133100,837635370,5210,5220,5220,5210,20
|
||||
20250408,133000,837531160,5210,5210,5210,5210,20
|
||||
20250408,132900,837426960,5210,5225,5230,5210,211
|
||||
20250408,132800,836326965,5210,5210,5210,5210,2457
|
||||
20250408,132700,823525995,5210,5210,5210,5210,154
|
||||
20250408,132600,822723655,5210,5220,5220,5210,110
|
||||
20250408,132500,822150445,5210,5220,5220,5210,3948
|
||||
20250408,132400,801581265,5200,5230,5230,5200,302
|
||||
20250408,132300,800010785,5230,5220,5230,5200,203
|
||||
20250408,132200,798952945,5230,5200,5230,5200,315
|
||||
20250408,132100,797312905,5200,5210,5210,5200,1468
|
||||
20250408,132000,789679105,5210,5220,5220,5200,2058
|
||||
20250408,131900,778951285,5240,5230,5240,5230,20
|
||||
20250408,131800,778846675,5240,5230,5240,5220,1519
|
||||
20250408,131700,770916615,5240,5230,5240,5230,454
|
||||
20250408,131600,768542185,5230,5230,5230,5230,100
|
||||
20250408,131500,768019185,5230,5230,5230,5230,100
|
||||
20250408,131400,767496185,5230,5230,5230,5230,0
|
||||
20250408,131300,767496185,5230,5230,5230,5230,10
|
||||
20250408,131200,767443885,5230,5220,5230,5220,126
|
||||
20250408,131100,766785965,5220,5220,5220,5220,118
|
||||
20250408,131000,766170005,5240,5240,5240,5240,15
|
||||
20250408,130900,766091405,5240,5240,5240,5240,0
|
||||
20250408,130800,766091405,5240,5240,5240,5240,0
|
||||
20250408,130700,766091405,5240,5240,5240,5240,1
|
||||
20250408,130600,766086165,5220,5220,5220,5220,0
|
||||
20250408,130500,766086165,5220,5220,5220,5210,1212
|
||||
20250408,130400,759760525,5210,5230,5230,5210,1295
|
||||
20250408,130300,753000055,5240,5240,5240,5230,868
|
||||
20250408,130200,748460115,5240,5240,5240,5240,27
|
||||
20250408,130100,748318635,5240,5250,5250,5240,59
|
||||
20250408,130000,748009345,5250,5250,5250,5250,35
|
||||
20250408,125900,747825595,5250,5250,5250,5250,179
|
||||
20250408,125800,746885845,5250,5250,5250,5250,0
|
||||
20250408,125700,746885845,5250,5260,5260,5250,65
|
||||
20250408,125600,746544095,5260,5250,5260,5250,50
|
||||
20250408,125500,746281195,5240,5240,5240,5240,1
|
||||
20250408,125400,746275955,5240,5240,5240,5240,23
|
||||
20250408,125300,746155435,5240,5240,5240,5240,66
|
||||
20250408,125200,745809595,5230,5230,5230,5230,112
|
||||
20250408,125100,745223835,5230,5230,5230,5230,304
|
||||
20250408,125000,743633915,5230,5235,5235,5230,353
|
||||
20250408,124900,741787700,5240,5240,5240,5240,60
|
||||
20250408,124800,741473300,5240,5240,5240,5240,20
|
||||
20250408,124700,741368500,5240,5230,5240,5230,1230
|
||||
20250408,124600,734923600,5230,5240,5240,5230,570
|
||||
20250408,124500,731937500,5240,5240,5240,5240,0
|
||||
20250408,124400,731937500,5240,5260,5260,5240,1137
|
||||
20250408,124300,725972370,5260,5260,5260,5260,343
|
||||
20250408,124200,724168190,5250,5260,5260,5250,232
|
||||
20250408,124100,722950160,5260,5280,5280,5260,3
|
||||
20250408,124000,722934360,5280,5290,5290,5280,3
|
||||
20250408,123900,722918500,5290,5290,5290,5290,1
|
||||
20250408,123800,722913210,5290,5270,5300,5250,479
|
||||
20250408,123700,720380140,5250,5250,5250,5250,0
|
||||
20250408,123600,720380140,5250,5250,5250,5250,0
|
||||
20250408,123500,720380140,5250,5250,5250,5250,127
|
||||
20250408,123400,719713390,5250,5250,5250,5250,551
|
||||
20250408,123300,716820640,5250,5250,5250,5250,31
|
||||
20250408,123200,716657890,5250,5250,5250,5240,16
|
||||
20250408,123100,716574030,5230,5230,5230,5230,191
|
||||
20250408,123000,715575100,5230,5230,5230,5230,28
|
||||
20250408,122900,715428660,5230,5230,5230,5230,0
|
||||
20250408,122800,715428660,5230,5240,5250,5230,62
|
||||
20250408,122700,715104030,5240,5240,5240,5240,50
|
||||
20250408,122600,714842030,5240,5240,5240,5240,530
|
||||
20250408,122500,712064830,5240,5240,5250,5240,262
|
||||
20250408,122400,710691930,5240,5240,5240,5240,565
|
||||
20250408,122300,707731330,5240,5240,5240,5240,226
|
||||
20250408,122200,706547090,5250,5250,5250,5250,40
|
||||
20250408,122100,706337090,5250,5250,5250,5250,5
|
||||
20250408,122000,706310840,5260,5260,5260,5250,91
|
||||
20250408,121900,705832990,5250,5270,5270,5240,156
|
||||
20250408,121800,705014050,5250,5250,5250,5250,201
|
||||
20250408,121700,703958800,5250,5250,5250,5250,96
|
||||
20250408,121600,703454800,5270,5270,5270,5270,0
|
||||
20250408,121500,703454800,5270,5270,5270,5270,1
|
||||
20250408,121400,703449530,5250,5260,5260,5250,75
|
||||
20250408,121300,703055730,5250,5270,5270,5250,819
|
||||
20250408,121200,698755600,5270,5280,5280,5270,111
|
||||
20250408,121100,698170520,5280,5280,5280,5280,22
|
||||
20250408,121000,698054360,5280,5280,5280,5280,0
|
||||
20250408,120900,698054360,5280,5270,5280,5270,301
|
||||
20250408,120800,696468080,5270,5280,5280,5270,2000
|
||||
20250408,120700,685926480,5280,5280,5280,5280,464
|
||||
20250408,120600,683476560,5280,5280,5280,5280,5
|
||||
20250408,120500,683450160,5280,5280,5280,5280,0
|
||||
20250408,120400,683450160,5280,5280,5280,5280,0
|
||||
20250408,120300,683450160,5280,5280,5280,5280,0
|
||||
20250408,120200,683450160,5280,5280,5280,5280,61
|
||||
20250408,120100,683128080,5280,5280,5280,5280,75
|
||||
20250408,120000,682732080,5290,5280,5290,5280,126
|
||||
20250408,115900,682066790,5280,5280,5280,5280,1
|
||||
20250408,115800,682061510,5280,5280,5280,5280,250
|
||||
20250408,115700,680741510,5280,5290,5290,5280,194
|
||||
20250408,115600,679715270,5290,5290,5290,5290,3
|
||||
20250408,115500,679699400,5290,5290,5290,5290,36
|
||||
20250408,115400,679508960,5290,5290,5290,5290,22
|
||||
20250408,115300,679392580,5290,5290,5290,5290,0
|
||||
20250408,115200,679392580,5290,5290,5290,5290,400
|
||||
20250408,115100,677276580,5290,5290,5300,5290,913
|
||||
20250408,115000,672440680,5290,5290,5300,5290,126
|
||||
20250408,114900,671773920,5290,5290,5290,5290,0
|
||||
20250408,114800,671773920,5290,5290,5290,5290,30
|
||||
20250408,114700,671615220,5290,5290,5290,5290,511
|
||||
20250408,114600,668912030,5300,5300,5300,5300,0
|
||||
20250408,114500,668912030,5300,5300,5300,5300,50
|
||||
20250408,114400,668647030,5300,5300,5300,5300,0
|
||||
20250408,114300,668647030,5300,5300,5300,5290,1102
|
||||
20250408,114200,662815920,5300,5300,5300,5300,0
|
||||
20250408,114100,662815920,5300,5300,5300,5300,0
|
||||
20250408,114000,662815920,5300,5290,5300,5290,14
|
||||
20250408,113900,662741850,5290,5270,5290,5270,147
|
||||
20250408,113800,661965680,5270,5270,5270,5270,48
|
||||
20250408,113700,661712720,5270,5275,5280,5270,116
|
||||
20250408,113600,661101050,5275,5275,5275,5275,0
|
||||
20250408,113500,661101050,5275,5275,5275,5275,20
|
||||
20250408,113400,660995550,5280,5280,5280,5280,0
|
||||
20250408,113300,660995550,5280,5280,5280,5280,433
|
||||
20250408,113200,658709310,5300,5300,5300,5300,0
|
||||
20250408,113100,658709310,5300,5300,5300,5300,10
|
||||
20250408,113000,658656310,5280,5280,5280,5280,0
|
||||
20250408,112900,658656310,5280,5280,5280,5280,494
|
||||
20250408,112800,656047990,5280,5280,5280,5280,79
|
||||
20250408,112700,655630870,5290,5290,5290,5290,5
|
||||
20250408,112600,655604420,5290,5290,5300,5290,21
|
||||
20250408,112500,655493320,5300,5300,5300,5300,0
|
||||
20250408,112400,655493320,5300,5300,5300,5300,0
|
||||
20250408,112300,655493320,5300,5300,5300,5300,1
|
||||
20250408,112200,655488020,5300,5290,5300,5290,8
|
||||
20250408,112100,655445690,5290,5290,5290,5290,384
|
||||
20250408,112000,653414330,5280,5280,5280,5280,2
|
||||
20250408,111900,653403770,5280,5280,5280,5280,9
|
||||
20250408,111800,653356250,5270,5270,5270,5270,148
|
||||
20250408,111700,652576290,5270,5270,5270,5270,48
|
||||
20250408,111600,652323330,5280,5280,5280,5280,1
|
||||
20250408,111500,652318050,5280,5280,5280,5280,347
|
||||
20250408,111400,650485890,5280,5280,5280,5280,5
|
||||
20250408,111300,650459490,5270,5270,5270,5270,1117
|
||||
20250408,111200,644572900,5250,5250,5250,5250,330
|
||||
20250408,111100,642840400,5250,5250,5250,5250,138
|
||||
20250408,111000,642115900,5270,5260,5270,5250,732
|
||||
20250408,110900,638269880,5270,5270,5270,5270,110
|
||||
20250408,110800,637690180,5270,5270,5270,5250,502
|
||||
20250408,110700,635053940,5270,5270,5270,5270,246
|
||||
20250408,110600,633757520,5270,5270,5270,5270,5
|
||||
20250408,110500,633731170,5270,5260,5270,5260,355
|
||||
20250408,110400,631863670,5260,5260,5260,5260,6
|
||||
20250408,110300,631832110,5260,5260,5260,5230,344
|
||||
20250408,110200,630026330,5270,5240,5270,5240,619
|
||||
20250408,110100,626782740,5250,5270,5270,5250,513
|
||||
20250408,110000,624089230,5250,5270,5270,5250,156
|
||||
20250408,105900,623268600,5280,5280,5280,5280,9
|
||||
20250408,105800,623221080,5250,5250,5250,5250,290
|
||||
20250408,105700,621698580,5230,5280,5280,5230,4026
|
||||
20250408,105600,600574050,5300,5290,5300,5290,53
|
||||
20250408,105500,600293170,5280,5290,5290,5280,120
|
||||
20250408,105400,599658670,5290,5280,5290,5280,200
|
||||
20250408,105300,598602160,5280,5270,5280,5270,214
|
||||
20250408,105200,597474370,5270,5290,5290,5270,15
|
||||
20250408,105100,597395080,5290,5290,5290,5290,10
|
||||
20250408,105000,597342180,5270,5270,5270,5270,200
|
||||
20250408,104900,596288180,5270,5280,5280,5270,1391
|
||||
20250408,104800,588957510,5270,5290,5290,5270,2664
|
||||
20250408,104700,574892560,5290,5310,5310,5290,160
|
||||
20250408,104600,574043610,5300,5310,5310,5300,151
|
||||
20250408,104500,573243300,5310,5310,5310,5310,0
|
||||
20250408,104400,573243300,5310,5310,5310,5310,0
|
||||
20250408,104300,573243300,5310,5310,5310,5310,260
|
||||
20250408,104200,571862700,5300,5300,5300,5300,0
|
||||
20250408,104100,571862700,5300,5300,5300,5300,64
|
||||
20250408,104000,571523500,5300,5300,5300,5300,0
|
||||
20250408,103900,571523500,5300,5300,5300,5300,127
|
||||
20250408,103800,570850400,5300,5300,5300,5300,414
|
||||
20250408,103700,568656200,5300,5280,5300,5280,101
|
||||
20250408,103600,568122900,5280,5300,5300,5280,408
|
||||
20250408,103500,565967260,5300,5300,5300,5300,312
|
||||
20250408,103400,564313660,5310,5310,5310,5310,25
|
||||
20250408,103300,564180910,5300,5310,5310,5300,38
|
||||
20250408,103200,563979440,5310,5320,5320,5310,46
|
||||
20250408,103100,563734730,5320,5320,5320,5320,10
|
||||
20250408,103000,563681530,5330,5300,5330,5300,711
|
||||
20250408,102900,559913140,5270,5290,5290,5270,153
|
||||
20250408,102800,559105280,5290,5280,5290,5280,437
|
||||
20250408,102700,556793560,5290,5280,5290,5280,100
|
||||
20250408,102600,556265550,5280,5250,5280,5250,22
|
||||
20250408,102500,556150000,5250,5270,5270,5250,600
|
||||
20250408,102400,552997160,5290,5290,5290,5290,0
|
||||
20250408,102300,552997160,5290,5280,5290,5280,6
|
||||
20250408,102200,552965470,5290,5290,5290,5290,1
|
||||
20250408,102100,552960180,5250,5280,5290,5250,1726
|
||||
20250408,102000,543878220,5280,5280,5280,5280,85
|
||||
20250408,101900,543429420,5280,5280,5280,5280,0
|
||||
20250408,101800,543429420,5280,5280,5280,5280,30
|
||||
20250408,101700,543271020,5270,5270,5270,5270,118
|
||||
20250408,101600,542649160,5270,5290,5290,5270,234
|
||||
20250408,101500,541415780,5290,5280,5290,5280,399
|
||||
20250408,101400,539305720,5280,5290,5290,5280,38
|
||||
20250408,101300,539105060,5290,5290,5290,5290,531
|
||||
20250408,101200,536296070,5300,5290,5300,5290,68
|
||||
20250408,101100,535936320,5290,5290,5290,5270,84
|
||||
20250408,101000,535492960,5270,5290,5290,5270,2
|
||||
20250408,100900,535482400,5260,5280,5280,5260,1056
|
||||
20250408,100800,529924230,5290,5290,5290,5290,76
|
||||
20250408,100700,529522190,5290,5290,5290,5290,200
|
||||
20250408,100600,528464190,5290,5270,5290,5270,214
|
||||
20250408,100500,527336130,5270,5290,5290,5270,344
|
||||
20250408,100400,525519690,5300,5280,5300,5270,292
|
||||
20250408,100300,523978860,5310,5330,5330,5280,5988
|
||||
20250408,100200,492252940,5330,5320,5330,5310,1530
|
||||
20250408,100100,484114920,5330,5350,5350,5330,5
|
||||
20250408,100000,484088250,5330,5330,5350,5330,201
|
||||
20250408,095900,483016900,5350,5330,5350,5320,116
|
||||
20250408,095800,482399740,5350,5350,5350,5350,6
|
||||
20250408,095700,482367640,5350,5330,5360,5320,352
|
||||
20250408,095600,480493310,5320,5350,5350,5320,104
|
||||
20250408,095500,479936940,5350,5350,5350,5350,210
|
||||
20250408,095400,478813440,5350,5320,5350,5320,793
|
||||
20250408,095300,474594610,5320,5320,5320,5320,6066
|
||||
20250408,095200,442323490,5350,5350,5350,5350,113
|
||||
20250408,095100,441718940,5350,5350,5350,5350,58
|
||||
20250408,095000,441408640,5350,5350,5350,5350,1
|
||||
20250408,094900,441403290,5320,5350,5350,5320,72
|
||||
20250408,094800,441018180,5350,5350,5350,5350,11
|
||||
20250408,094700,440959330,5350,5340,5350,5340,26
|
||||
20250408,094600,440820310,5320,5310,5320,5310,29
|
||||
20250408,094500,440666040,5310,5300,5310,5300,534
|
||||
20250408,094400,437835830,5300,5300,5330,5300,258
|
||||
20250408,094300,436468370,5300,5320,5330,5300,3070
|
||||
20250408,094200,420186940,5320,5310,5320,5310,859
|
||||
20250408,094100,415621030,5320,5330,5350,5320,2302
|
||||
20250408,094000,403368310,5330,5340,5340,5330,1046
|
||||
20250408,093900,397786440,5360,5340,5360,5340,7
|
||||
20250408,093800,397748980,5340,5340,5340,5340,0
|
||||
20250408,093700,397748980,5340,5340,5340,5340,659
|
||||
20250408,093600,394229920,5340,5335,5340,5330,450
|
||||
20250408,093500,391831025,5335,5340,5340,5335,32
|
||||
20250408,093400,391660285,5335,5340,5360,5335,425
|
||||
20250408,093300,389390770,5360,5360,5370,5360,600
|
||||
20250408,093200,386174760,5360,5330,5360,5330,1096
|
||||
20250408,093100,380318940,5320,5350,5370,5320,1238
|
||||
20250408,093000,373725540,5380,5370,5380,5360,1189
|
||||
20250408,092900,367342900,5380,5380,5380,5380,232
|
||||
20250408,092800,366094740,5380,5380,5380,5370,191
|
||||
20250408,092700,365068770,5380,5370,5380,5370,499
|
||||
20250408,092600,362387610,5380,5370,5380,5370,110
|
||||
20250408,092500,361796830,5370,5390,5390,5370,2037
|
||||
20250408,092400,350835220,5390,5430,5430,5390,2658
|
||||
20250408,092300,336482940,5420,5420,5440,5420,1279
|
||||
20250408,092200,329540960,5420,5380,5440,5380,1198
|
||||
20250408,092100,323045890,5380,5350,5400,5340,1725
|
||||
20250408,092000,313783810,5340,5340,5350,5330,226
|
||||
20250408,091900,312575560,5330,5330,5330,5320,63
|
||||
20250408,091800,312239790,5320,5350,5350,5320,3642
|
||||
20250408,091700,292846550,5320,5340,5340,5300,1742
|
||||
20250408,091600,283562760,5340,5350,5360,5340,857
|
||||
20250408,091500,278980080,5350,5410,5410,5350,1551
|
||||
20250408,091400,270626200,5410,5470,5470,5400,4636
|
||||
20250408,091300,245452920,5470,5460,5480,5460,4343
|
||||
20250408,091200,221710830,5450,5470,5470,5420,6427
|
||||
20250408,091100,186763810,5470,5380,5490,5380,10445
|
||||
20250408,091000,130083730,5380,5320,5390,5320,4929
|
||||
20250408,090900,103638600,5320,5300,5360,5300,1578
|
||||
20250408,090800,95220940,5300,5300,5300,5300,106
|
||||
20250408,090700,94659140,5300,5330,5330,5290,823
|
||||
20250408,090600,90295390,5290,5260,5350,5260,2201
|
||||
20250408,090500,78669890,5270,5260,5270,5260,217
|
||||
20250408,090400,77527150,5250,5240,5250,5240,597
|
||||
20250408,090300,74396400,5240,5250,5250,5220,796
|
||||
20250408,090200,70238830,5270,5250,5280,5220,8619
|
||||
20250408,090100,25049720,5250,5250,5250,5250,2497
|
||||
20250408,090000,11940470,5250,5250,5280,5250,2274
|
||||
|
Reference in New Issue
Block a user