Update 2025-04-08 2740 candle_min
This commit is contained in:
624
059270/min/candle-20250408.csv
Normal file
624
059270/min/candle-20250408.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192200,879598250,5650,5650,5650,5650,1486
|
||||
20250408,192100,879598250,5650,5650,5650,5650,0
|
||||
20250408,192000,879598250,5650,5650,5650,5650,0
|
||||
20250408,191900,879598250,5650,5650,5650,5650,0
|
||||
20250408,191800,879598250,5650,5650,5650,5650,0
|
||||
20250408,191700,879598250,5650,5650,5650,5650,0
|
||||
20250408,191600,879598250,5650,5650,5650,5650,0
|
||||
20250408,191500,879598250,5650,5650,5650,5650,0
|
||||
20250408,191400,879598250,5650,5650,5650,5650,0
|
||||
20250408,191300,879598250,5650,5650,5650,5650,0
|
||||
20250408,191200,879598250,5650,5650,5650,5650,0
|
||||
20250408,191100,879598250,5650,5650,5650,5650,0
|
||||
20250408,191000,879598250,5650,5650,5650,5650,0
|
||||
20250408,190900,879598250,5650,5650,5650,5650,0
|
||||
20250408,190800,879598250,5650,5650,5650,5650,0
|
||||
20250408,190700,879598250,5650,5650,5650,5650,0
|
||||
20250408,190600,879598250,5650,5650,5650,5650,0
|
||||
20250408,190500,879598250,5650,5650,5650,5650,0
|
||||
20250408,190400,879598250,5650,5650,5650,5650,0
|
||||
20250408,190300,879598250,5650,5650,5650,5650,0
|
||||
20250408,190200,879598250,5650,5650,5650,5650,0
|
||||
20250408,190100,879598250,5650,5650,5650,5650,0
|
||||
20250408,190000,879598250,5650,5650,5650,5650,0
|
||||
20250408,185900,879598250,5650,5650,5650,5650,0
|
||||
20250408,185800,879598250,5650,5650,5650,5650,0
|
||||
20250408,185700,879598250,5650,5650,5650,5650,0
|
||||
20250408,185600,879598250,5650,5650,5650,5650,0
|
||||
20250408,185500,879598250,5650,5650,5650,5650,0
|
||||
20250408,185400,879598250,5650,5650,5650,5650,0
|
||||
20250408,185300,879598250,5650,5650,5650,5650,0
|
||||
20250408,185200,879598250,5650,5650,5650,5650,1486
|
||||
20250408,185100,879598250,5650,5650,5650,5650,0
|
||||
20250408,185000,879598250,5650,5650,5650,5650,0
|
||||
20250408,184900,879598250,5650,5650,5650,5650,0
|
||||
20250408,184800,879598250,5650,5650,5650,5650,0
|
||||
20250408,184700,879598250,5650,5650,5650,5650,0
|
||||
20250408,184600,879598250,5650,5650,5650,5650,0
|
||||
20250408,184500,879598250,5650,5650,5650,5650,0
|
||||
20250408,184400,879598250,5650,5650,5650,5650,0
|
||||
20250408,184300,879598250,5650,5650,5650,5650,0
|
||||
20250408,184200,879598250,5650,5650,5650,5650,0
|
||||
20250408,184100,879598250,5650,5650,5650,5650,0
|
||||
20250408,184000,879598250,5650,5650,5650,5650,0
|
||||
20250408,183900,879598250,5650,5650,5650,5650,0
|
||||
20250408,183800,879598250,5650,5650,5650,5650,0
|
||||
20250408,183700,879598250,5650,5650,5650,5650,0
|
||||
20250408,183600,879598250,5650,5650,5650,5650,0
|
||||
20250408,183500,879598250,5650,5650,5650,5650,0
|
||||
20250408,183400,879598250,5650,5650,5650,5650,0
|
||||
20250408,183300,879598250,5650,5650,5650,5650,0
|
||||
20250408,183200,879598250,5650,5650,5650,5650,0
|
||||
20250408,183100,879598250,5650,5650,5650,5650,0
|
||||
20250408,183000,879598250,5650,5650,5650,5650,0
|
||||
20250408,182900,879598250,5650,5650,5650,5650,0
|
||||
20250408,182800,879598250,5650,5650,5650,5650,0
|
||||
20250408,182700,879598250,5650,5650,5650,5650,0
|
||||
20250408,182600,879598250,5650,5650,5650,5650,0
|
||||
20250408,182500,879598250,5650,5650,5650,5650,0
|
||||
20250408,182400,879598250,5650,5650,5650,5650,0
|
||||
20250408,182300,879598250,5650,5650,5650,5650,0
|
||||
20250408,182200,879598250,5650,5650,5650,5650,1486
|
||||
20250408,182100,879598250,5650,5650,5650,5650,0
|
||||
20250408,182000,879598250,5650,5650,5650,5650,0
|
||||
20250408,181900,879598250,5650,5650,5650,5650,0
|
||||
20250408,181800,879598250,5650,5650,5650,5650,0
|
||||
20250408,181700,879598250,5650,5650,5650,5650,0
|
||||
20250408,181600,879598250,5650,5650,5650,5650,0
|
||||
20250408,181500,879598250,5650,5650,5650,5650,0
|
||||
20250408,181400,879598250,5650,5650,5650,5650,0
|
||||
20250408,181300,879598250,5650,5650,5650,5650,0
|
||||
20250408,181200,879598250,5650,5650,5650,5650,0
|
||||
20250408,181100,879598250,5650,5650,5650,5650,0
|
||||
20250408,181000,879598250,5650,5650,5650,5650,0
|
||||
20250408,180900,879598250,5650,5650,5650,5650,0
|
||||
20250408,180800,879598250,5650,5650,5650,5650,0
|
||||
20250408,180700,879598250,5650,5650,5650,5650,0
|
||||
20250408,180600,879598250,5650,5650,5650,5650,0
|
||||
20250408,180500,879598250,5650,5650,5650,5650,0
|
||||
20250408,180400,879598250,5650,5650,5650,5650,0
|
||||
20250408,180300,879598250,5650,5650,5650,5650,0
|
||||
20250408,180200,879598250,5650,5650,5650,5650,0
|
||||
20250408,180100,879598250,5650,5650,5650,5650,0
|
||||
20250408,180000,879598250,5650,5650,5650,5650,0
|
||||
20250408,175900,879598250,5650,5650,5650,5650,0
|
||||
20250408,175800,879598250,5650,5650,5650,5650,0
|
||||
20250408,175700,879598250,5650,5650,5650,5650,0
|
||||
20250408,175600,879598250,5650,5650,5650,5650,0
|
||||
20250408,175500,879598250,5650,5650,5650,5650,0
|
||||
20250408,175400,879598250,5650,5650,5650,5650,0
|
||||
20250408,175300,879598250,5650,5650,5650,5650,0
|
||||
20250408,175200,879598250,5650,5650,5650,5650,1486
|
||||
20250408,175100,879598250,5650,5650,5650,5650,0
|
||||
20250408,175000,879598250,5650,5650,5650,5650,0
|
||||
20250408,174900,879598250,5650,5650,5650,5650,0
|
||||
20250408,174800,879598250,5650,5650,5650,5650,0
|
||||
20250408,174700,879598250,5650,5650,5650,5650,0
|
||||
20250408,174600,879598250,5650,5650,5650,5650,0
|
||||
20250408,174500,879598250,5650,5650,5650,5650,0
|
||||
20250408,174400,879598250,5650,5650,5650,5650,0
|
||||
20250408,174300,879598250,5650,5650,5650,5650,0
|
||||
20250408,174200,879598250,5650,5650,5650,5650,0
|
||||
20250408,174100,879598250,5650,5650,5650,5650,0
|
||||
20250408,174000,879598250,5650,5650,5650,5650,0
|
||||
20250408,173900,879598250,5650,5650,5650,5650,0
|
||||
20250408,173800,879598250,5650,5650,5650,5650,0
|
||||
20250408,173700,879598250,5650,5650,5650,5650,0
|
||||
20250408,173600,879598250,5650,5650,5650,5650,0
|
||||
20250408,173500,879598250,5650,5650,5650,5650,0
|
||||
20250408,173400,879598250,5650,5650,5650,5650,0
|
||||
20250408,173300,879598250,5650,5650,5650,5650,0
|
||||
20250408,173200,879598250,5650,5650,5650,5650,0
|
||||
20250408,173100,879598250,5650,5650,5650,5650,0
|
||||
20250408,173000,879598250,5650,5650,5650,5650,0
|
||||
20250408,172900,879598250,5650,5650,5650,5650,0
|
||||
20250408,172800,879598250,5650,5650,5650,5650,0
|
||||
20250408,172700,879598250,5650,5650,5650,5650,0
|
||||
20250408,172600,879598250,5650,5650,5650,5650,0
|
||||
20250408,172500,879598250,5650,5650,5650,5650,0
|
||||
20250408,172400,879598250,5650,5650,5650,5650,0
|
||||
20250408,172300,879598250,5650,5650,5650,5650,0
|
||||
20250408,172200,879598250,5650,5650,5650,5650,1486
|
||||
20250408,172100,879598250,5650,5650,5650,5650,0
|
||||
20250408,172000,879598250,5650,5650,5650,5650,0
|
||||
20250408,171900,879598250,5650,5650,5650,5650,0
|
||||
20250408,171800,879598250,5650,5650,5650,5650,0
|
||||
20250408,171700,879598250,5650,5650,5650,5650,0
|
||||
20250408,171600,879598250,5650,5650,5650,5650,0
|
||||
20250408,171500,879598250,5650,5650,5650,5650,0
|
||||
20250408,171400,879598250,5650,5650,5650,5650,0
|
||||
20250408,171300,879598250,5650,5650,5650,5650,0
|
||||
20250408,171200,879598250,5650,5650,5650,5650,0
|
||||
20250408,171100,879598250,5650,5650,5650,5650,0
|
||||
20250408,171000,879598250,5650,5650,5650,5650,0
|
||||
20250408,170900,879598250,5650,5650,5650,5650,0
|
||||
20250408,170800,879598250,5650,5650,5650,5650,0
|
||||
20250408,170700,879598250,5650,5650,5650,5650,0
|
||||
20250408,170600,879598250,5650,5650,5650,5650,0
|
||||
20250408,170500,879598250,5650,5650,5650,5650,0
|
||||
20250408,170400,879598250,5650,5650,5650,5650,0
|
||||
20250408,170300,879598250,5650,5650,5650,5650,0
|
||||
20250408,170200,879598250,5650,5650,5650,5650,0
|
||||
20250408,170100,879598250,5650,5650,5650,5650,0
|
||||
20250408,170000,879598250,5650,5650,5650,5650,0
|
||||
20250408,165900,879598250,5650,5650,5650,5650,0
|
||||
20250408,165800,879598250,5650,5650,5650,5650,0
|
||||
20250408,165700,879598250,5650,5650,5650,5650,0
|
||||
20250408,165600,879598250,5650,5650,5650,5650,0
|
||||
20250408,165500,879598250,5650,5650,5650,5650,0
|
||||
20250408,165400,879598250,5650,5650,5650,5650,0
|
||||
20250408,165300,879598250,5650,5650,5650,5650,0
|
||||
20250408,165200,879598250,5650,5650,5650,5650,1486
|
||||
20250408,165100,879598250,5650,5650,5650,5650,0
|
||||
20250408,165000,879598250,5650,5650,5650,5650,0
|
||||
20250408,164900,879598250,5650,5650,5650,5650,0
|
||||
20250408,164800,879598250,5650,5650,5650,5650,0
|
||||
20250408,164700,879598250,5650,5650,5650,5650,0
|
||||
20250408,164600,879598250,5650,5650,5650,5650,0
|
||||
20250408,164500,879598250,5650,5650,5650,5650,0
|
||||
20250408,164400,879598250,5650,5650,5650,5650,0
|
||||
20250408,164300,879598250,5650,5650,5650,5650,0
|
||||
20250408,164200,879598250,5650,5650,5650,5650,0
|
||||
20250408,164100,879598250,5650,5650,5650,5650,0
|
||||
20250408,164000,879598250,5650,5650,5650,5650,0
|
||||
20250408,163900,879598250,5650,5650,5650,5650,0
|
||||
20250408,163800,879598250,5650,5650,5650,5650,0
|
||||
20250408,163700,879598250,5650,5650,5650,5650,0
|
||||
20250408,163600,879598250,5650,5650,5650,5650,0
|
||||
20250408,163500,879598250,5650,5650,5650,5650,0
|
||||
20250408,163400,879598250,5650,5650,5650,5650,0
|
||||
20250408,163300,879598250,5650,5650,5650,5650,0
|
||||
20250408,163200,879598250,5650,5650,5650,5650,0
|
||||
20250408,163100,879598250,5650,5650,5650,5650,0
|
||||
20250408,163000,879598250,5650,5650,5650,5650,0
|
||||
20250408,162900,879598250,5650,5650,5650,5650,0
|
||||
20250408,162800,879598250,5650,5650,5650,5650,0
|
||||
20250408,162700,879598250,5650,5650,5650,5650,0
|
||||
20250408,162600,879598250,5650,5650,5650,5650,0
|
||||
20250408,162500,879598250,5650,5650,5650,5650,0
|
||||
20250408,162400,879598250,5650,5650,5650,5650,0
|
||||
20250408,162300,879598250,5650,5650,5650,5650,0
|
||||
20250408,162200,879598250,5650,5650,5650,5650,1486
|
||||
20250408,162100,879598250,5650,5650,5650,5650,0
|
||||
20250408,162000,879598250,5650,5650,5650,5650,0
|
||||
20250408,161900,879598250,5650,5650,5650,5650,0
|
||||
20250408,161800,879598250,5650,5650,5650,5650,0
|
||||
20250408,161700,879598250,5650,5650,5650,5650,0
|
||||
20250408,161600,879598250,5650,5650,5650,5650,0
|
||||
20250408,161500,879598250,5650,5650,5650,5650,0
|
||||
20250408,161400,879598250,5650,5650,5650,5650,0
|
||||
20250408,161300,879598250,5650,5650,5650,5650,0
|
||||
20250408,161200,879598250,5650,5650,5650,5650,0
|
||||
20250408,161100,879598250,5650,5650,5650,5650,0
|
||||
20250408,161000,879598250,5650,5650,5650,5650,0
|
||||
20250408,160900,879598250,5650,5650,5650,5650,0
|
||||
20250408,160800,879598250,5650,5650,5650,5650,0
|
||||
20250408,160700,879598250,5650,5650,5650,5650,0
|
||||
20250408,160600,879598250,5650,5650,5650,5650,0
|
||||
20250408,160500,879598250,5650,5650,5650,5650,0
|
||||
20250408,160400,879598250,5650,5650,5650,5650,0
|
||||
20250408,160300,879598250,5650,5650,5650,5650,0
|
||||
20250408,160200,879598250,5650,5650,5650,5650,0
|
||||
20250408,160100,879598250,5650,5650,5650,5650,0
|
||||
20250408,160000,879598250,5650,5650,5650,5650,0
|
||||
20250408,155900,879598250,5650,5650,5650,5650,0
|
||||
20250408,155800,879598250,5650,5650,5650,5650,0
|
||||
20250408,155700,879598250,5650,5650,5650,5650,0
|
||||
20250408,155600,879598250,5650,5650,5650,5650,0
|
||||
20250408,155500,879598250,5650,5650,5650,5650,0
|
||||
20250408,155400,879598250,5650,5650,5650,5650,0
|
||||
20250408,155300,879598250,5650,5650,5650,5650,0
|
||||
20250408,155200,879598250,5650,5650,5650,5650,1486
|
||||
20250408,155100,879598250,5650,5650,5650,5650,0
|
||||
20250408,155000,879598250,5650,5650,5650,5650,0
|
||||
20250408,154900,879598250,5650,5650,5650,5650,0
|
||||
20250408,154800,879598250,5650,5650,5650,5650,0
|
||||
20250408,154700,879598250,5650,5650,5650,5650,0
|
||||
20250408,154600,879598250,5650,5650,5650,5650,0
|
||||
20250408,154500,879598250,5650,5650,5650,5650,0
|
||||
20250408,154400,879598250,5650,5650,5650,5650,0
|
||||
20250408,154300,879598250,5650,5650,5650,5650,0
|
||||
20250408,154200,879598250,5650,5650,5650,5650,0
|
||||
20250408,154100,879598250,5650,5650,5650,5650,0
|
||||
20250408,154000,879598250,5650,5650,5650,5650,0
|
||||
20250408,153900,879598250,5650,5650,5650,5650,0
|
||||
20250408,153800,879598250,5650,5650,5650,5650,0
|
||||
20250408,153700,879598250,5650,5650,5650,5650,0
|
||||
20250408,153600,879598250,5650,5650,5650,5650,0
|
||||
20250408,153500,879598250,5650,5650,5650,5650,0
|
||||
20250408,153400,879598250,5650,5650,5650,5650,0
|
||||
20250408,153300,879598250,5650,5650,5650,5650,0
|
||||
20250408,153200,879598250,5650,5650,5650,5650,0
|
||||
20250408,153100,879598250,5650,5650,5650,5650,0
|
||||
20250408,153000,879598250,5650,5650,5650,5650,1486
|
||||
20250408,152900,871202350,5650,5650,5650,5650,0
|
||||
20250408,152800,871202350,5650,5650,5650,5650,0
|
||||
20250408,152700,871202350,5650,5650,5650,5650,0
|
||||
20250408,152600,871202350,5650,5650,5650,5650,0
|
||||
20250408,152500,871202350,5650,5650,5650,5650,0
|
||||
20250408,152400,871202350,5650,5650,5650,5650,0
|
||||
20250408,152300,871202350,5650,5650,5650,5650,0
|
||||
20250408,152200,871202350,5650,5650,5650,5650,0
|
||||
20250408,152100,871202350,5650,5650,5650,5650,0
|
||||
20250408,152000,871202350,5650,5650,5650,5650,0
|
||||
20250408,151900,871202350,5650,5630,5650,5630,499
|
||||
20250408,151800,868392060,5630,5630,5630,5630,32
|
||||
20250408,151700,868211900,5630,5630,5640,5630,166
|
||||
20250408,151600,867277290,5640,5640,5640,5630,44
|
||||
20250408,151500,867029390,5640,5630,5640,5630,230
|
||||
20250408,151400,865734480,5630,5630,5630,5630,4
|
||||
20250408,151300,865711960,5630,5610,5630,5610,176
|
||||
20250408,151200,864721140,5610,5610,5610,5610,263
|
||||
20250408,151100,863245710,5600,5600,5600,5590,1728
|
||||
20250408,151000,853572180,5600,5610,5620,5600,254
|
||||
20250408,150900,852147260,5620,5630,5630,5620,1110
|
||||
20250408,150800,845898260,5640,5640,5640,5630,135
|
||||
20250408,150700,845137860,5640,5650,5650,5640,284
|
||||
20250408,150600,843533270,5660,5650,5660,5650,235
|
||||
20250408,150500,842205510,5650,5660,5660,5650,18
|
||||
20250408,150400,842103790,5650,5650,5650,5650,180
|
||||
20250408,150300,841086790,5630,5650,5650,5630,567
|
||||
20250408,150200,837893350,5650,5640,5650,5630,527
|
||||
20250408,150100,834918010,5630,5630,5630,5630,354
|
||||
20250408,150000,832924990,5630,5620,5630,5620,37
|
||||
20250408,145900,832717040,5620,5620,5620,5620,10
|
||||
20250408,145800,832660840,5630,5630,5630,5630,90
|
||||
20250408,145700,832154140,5630,5630,5630,5630,0
|
||||
20250408,145600,832154140,5630,5640,5640,5630,488
|
||||
20250408,145500,829405830,5640,5640,5640,5640,35
|
||||
20250408,145400,829208430,5640,5640,5640,5640,0
|
||||
20250408,145300,829208430,5640,5640,5640,5640,103
|
||||
20250408,145200,828627510,5630,5630,5630,5630,180
|
||||
20250408,145100,827614110,5640,5640,5640,5640,104
|
||||
20250408,145000,827027550,5640,5640,5640,5640,465
|
||||
20250408,144900,824404950,5640,5640,5640,5640,28
|
||||
20250408,144800,824247030,5640,5640,5640,5640,315
|
||||
20250408,144700,822470430,5640,5640,5640,5640,165
|
||||
20250408,144600,821539830,5640,5630,5640,5630,182
|
||||
20250408,144500,820515070,5630,5630,5630,5630,141
|
||||
20250408,144400,819721240,5630,5650,5650,5630,338
|
||||
20250408,144300,817817200,5650,5650,5650,5650,28
|
||||
20250408,144200,817659000,5650,5630,5650,5630,87
|
||||
20250408,144100,817169170,5650,5650,5650,5650,27
|
||||
20250408,144000,817016620,5630,5630,5630,5630,0
|
||||
20250408,143900,817016620,5630,5640,5650,5630,406
|
||||
20250408,143800,814730610,5650,5650,5650,5650,53
|
||||
20250408,143700,814431160,5650,5650,5650,5650,0
|
||||
20250408,143600,814431160,5650,5650,5650,5650,52
|
||||
20250408,143500,814137360,5650,5650,5650,5640,13
|
||||
20250408,143400,814064000,5630,5650,5650,5630,202
|
||||
20250408,143300,812926700,5650,5650,5650,5650,157
|
||||
20250408,143200,812039650,5640,5620,5640,5620,57
|
||||
20250408,143100,811718730,5620,5620,5620,5620,237
|
||||
20250408,143000,810386790,5620,5620,5620,5620,20
|
||||
20250408,142900,810274390,5620,5620,5620,5620,33
|
||||
20250408,142800,810088930,5620,5620,5620,5620,70
|
||||
20250408,142700,809695530,5620,5600,5620,5600,974
|
||||
20250408,142600,804234830,5590,5590,5590,5590,0
|
||||
20250408,142500,804234830,5590,5590,5590,5590,200
|
||||
20250408,142400,803116830,5590,5590,5590,5590,170
|
||||
20250408,142300,802166530,5600,5590,5600,5590,202
|
||||
20250408,142200,801037330,5600,5590,5600,5590,79
|
||||
20250408,142100,800595120,5600,5600,5600,5600,51
|
||||
20250408,142000,800309520,5600,5600,5600,5600,0
|
||||
20250408,141900,800309520,5600,5600,5600,5600,0
|
||||
20250408,141800,800309520,5600,5600,5600,5600,207
|
||||
20250408,141700,799150320,5590,5590,5590,5590,400
|
||||
20250408,141600,796914320,5590,5600,5600,5590,407
|
||||
20250408,141500,794639090,5590,5590,5590,5590,648
|
||||
20250408,141400,791016770,5600,5590,5600,5590,638
|
||||
20250408,141300,787445970,5590,5600,5600,5590,101
|
||||
20250408,141200,786881370,5600,5590,5600,5590,357
|
||||
20250408,141100,784883170,5600,5600,5600,5600,102
|
||||
20250408,141000,784311970,5600,5600,5600,5600,330
|
||||
20250408,140900,782463970,5590,5590,5590,5590,0
|
||||
20250408,140800,782463970,5590,5600,5600,5590,558
|
||||
20250408,140700,779340170,5610,5610,5610,5610,0
|
||||
20250408,140600,779340170,5610,5610,5610,5610,0
|
||||
20250408,140500,779340170,5610,5610,5610,5610,0
|
||||
20250408,140400,779340170,5610,5610,5610,5610,100
|
||||
20250408,140300,778779170,5610,5610,5610,5610,10
|
||||
20250408,140200,778723070,5610,5610,5610,5610,1
|
||||
20250408,140100,778717460,5600,5600,5600,5600,205
|
||||
20250408,140000,777569460,5600,5600,5600,5600,200
|
||||
20250408,135900,776449460,5600,5610,5610,5600,5
|
||||
20250408,135800,776421420,5610,5610,5610,5610,210
|
||||
20250408,135700,775243320,5610,5620,5620,5610,51
|
||||
20250408,135600,774957200,5630,5630,5630,5630,1
|
||||
20250408,135500,774951570,5620,5620,5620,5620,0
|
||||
20250408,135400,774951570,5620,5625,5630,5620,302
|
||||
20250408,135300,773254315,5610,5630,5630,5610,823
|
||||
20250408,135200,768637150,5620,5620,5620,5620,435
|
||||
20250408,135100,766192450,5620,5620,5620,5620,0
|
||||
20250408,135000,766192450,5620,5620,5620,5610,34
|
||||
20250408,134900,766001570,5620,5620,5620,5620,30
|
||||
20250408,134800,765832970,5620,5620,5620,5620,15
|
||||
20250408,134700,765748670,5620,5620,5620,5620,29
|
||||
20250408,134600,765585690,5620,5620,5620,5620,557
|
||||
20250408,134500,762455350,5610,5610,5610,5610,269
|
||||
20250408,134400,760946260,5620,5620,5620,5620,101
|
||||
20250408,134300,760378640,5620,5620,5620,5620,200
|
||||
20250408,134200,759254640,5620,5620,5620,5620,1
|
||||
20250408,134100,759249020,5600,5600,5600,5590,1350
|
||||
20250408,134000,751693670,5600,5600,5600,5600,240
|
||||
20250408,133900,750349670,5600,5600,5600,5600,0
|
||||
20250408,133800,750349670,5600,5600,5600,5600,1500
|
||||
20250408,133700,741949670,5630,5630,5630,5630,0
|
||||
20250408,133600,741949670,5630,5600,5630,5600,1001
|
||||
20250408,133500,736344040,5630,5640,5640,5600,5791
|
||||
20250408,133400,703844880,5630,5650,5650,5630,1722
|
||||
20250408,133300,694128450,5650,5660,5660,5650,334
|
||||
20250408,133200,692241340,5650,5650,5660,5650,456
|
||||
20250408,133100,689664930,5650,5650,5650,5650,694
|
||||
20250408,133000,685743830,5660,5660,5660,5660,0
|
||||
20250408,132900,685743830,5660,5660,5660,5660,0
|
||||
20250408,132800,685743830,5660,5660,5660,5650,82
|
||||
20250408,132700,685280190,5660,5660,5660,5660,100
|
||||
20250408,132600,684714190,5660,5660,5660,5660,100
|
||||
20250408,132500,684148190,5660,5660,5660,5660,0
|
||||
20250408,132400,684148190,5660,5660,5660,5660,0
|
||||
20250408,132300,684148190,5660,5660,5660,5660,0
|
||||
20250408,132200,684148190,5660,5660,5660,5660,5
|
||||
20250408,132100,684119890,5660,5650,5660,5650,34
|
||||
20250408,132000,683927670,5650,5660,5660,5640,167
|
||||
20250408,131900,682984740,5660,5650,5660,5650,46
|
||||
20250408,131800,682724670,5650,5650,5650,5650,687
|
||||
20250408,131700,678843120,5650,5670,5670,5650,588
|
||||
20250408,131600,675519990,5670,5670,5670,5670,10
|
||||
20250408,131500,675463290,5670,5660,5670,5660,249
|
||||
20250408,131400,674053750,5660,5660,5660,5660,0
|
||||
20250408,131300,674053750,5660,5650,5660,5650,19
|
||||
20250408,131200,673946300,5660,5660,5660,5660,0
|
||||
20250408,131100,673946300,5660,5650,5660,5650,168
|
||||
20250408,131000,672997090,5660,5650,5660,5650,154
|
||||
20250408,130900,672126980,5650,5650,5650,5650,1000
|
||||
20250408,130800,666476980,5650,5650,5650,5650,0
|
||||
20250408,130700,666476980,5650,5650,5650,5650,0
|
||||
20250408,130600,666476980,5650,5650,5650,5650,0
|
||||
20250408,130500,666476980,5650,5650,5650,5650,0
|
||||
20250408,130400,666476980,5650,5660,5670,5650,129
|
||||
20250408,130300,665746890,5650,5650,5650,5650,0
|
||||
20250408,130200,665746890,5650,5650,5650,5650,275
|
||||
20250408,130100,664193140,5650,5650,5650,5650,0
|
||||
20250408,130000,664193140,5650,5660,5660,5650,1581
|
||||
20250408,125900,655260470,5650,5660,5660,5650,100
|
||||
20250408,125800,654694780,5660,5660,5660,5660,0
|
||||
20250408,125700,654694780,5660,5670,5670,5660,582
|
||||
20250408,125600,651399940,5670,5670,5670,5670,0
|
||||
20250408,125500,651399940,5670,5670,5670,5670,0
|
||||
20250408,125400,651399940,5670,5670,5670,5670,0
|
||||
20250408,125300,651399940,5670,5670,5670,5670,0
|
||||
20250408,125200,651399940,5670,5670,5670,5670,120
|
||||
20250408,125100,650719540,5670,5690,5690,5670,3307
|
||||
20250408,125000,631944030,5690,5690,5690,5690,55
|
||||
20250408,124900,631631080,5690,5690,5700,5690,64
|
||||
20250408,124800,631266860,5700,5700,5700,5690,2702
|
||||
20250408,124700,615867090,5700,5700,5700,5700,162
|
||||
20250408,124600,614943690,5700,5700,5700,5700,350
|
||||
20250408,124500,612948690,5710,5710,5710,5710,0
|
||||
20250408,124400,612948690,5710,5710,5710,5700,240
|
||||
20250408,124300,611578790,5710,5710,5710,5710,90
|
||||
20250408,124200,611064890,5710,5710,5710,5710,50
|
||||
20250408,124100,610779390,5710,5710,5710,5710,50
|
||||
20250408,124000,610493890,5700,5710,5710,5700,11
|
||||
20250408,123900,610431090,5700,5700,5700,5700,0
|
||||
20250408,123800,610431090,5700,5700,5700,5700,202
|
||||
20250408,123700,609279690,5710,5710,5710,5710,2
|
||||
20250408,123600,609268270,5710,5700,5710,5700,311
|
||||
20250408,123500,607494690,5700,5700,5700,5700,0
|
||||
20250408,123400,607494690,5700,5700,5700,5700,70
|
||||
20250408,123300,607095690,5700,5700,5700,5700,200
|
||||
20250408,123200,605955690,5700,5720,5720,5700,132
|
||||
20250408,123100,605203270,5720,5720,5720,5720,0
|
||||
20250408,123000,605203270,5720,5700,5720,5700,28
|
||||
20250408,122900,605043470,5700,5700,5710,5700,601
|
||||
20250408,122800,601616770,5700,5700,5700,5700,483
|
||||
20250408,122700,598863670,5700,5700,5700,5700,0
|
||||
20250408,122600,598863670,5700,5700,5700,5700,1
|
||||
20250408,122500,598857970,5710,5710,5710,5710,20
|
||||
20250408,122400,598743770,5710,5710,5710,5710,4
|
||||
20250408,122300,598720930,5710,5710,5710,5710,11
|
||||
20250408,122200,598658120,5700,5700,5700,5700,0
|
||||
20250408,122100,598658120,5700,5700,5700,5700,0
|
||||
20250408,122000,598658120,5700,5700,5700,5700,0
|
||||
20250408,121900,598658120,5700,5720,5720,5700,1636
|
||||
20250408,121800,589318840,5740,5740,5740,5740,0
|
||||
20250408,121700,589318840,5740,5740,5740,5740,0
|
||||
20250408,121600,589318840,5740,5740,5740,5740,0
|
||||
20250408,121500,589318840,5740,5740,5740,5740,30
|
||||
20250408,121400,589146640,5740,5740,5740,5740,44
|
||||
20250408,121300,588894080,5730,5730,5730,5730,2
|
||||
20250408,121200,588882620,5740,5740,5740,5740,4
|
||||
20250408,121100,588859660,5740,5740,5740,5740,0
|
||||
20250408,121000,588859660,5740,5740,5740,5740,2
|
||||
20250408,120900,588848180,5720,5720,5720,5720,0
|
||||
20250408,120800,588848180,5720,5720,5720,5720,0
|
||||
20250408,120700,588848180,5720,5740,5740,5720,581
|
||||
20250408,120600,585515740,5740,5740,5740,5740,127
|
||||
20250408,120500,584786760,5740,5740,5740,5720,334
|
||||
20250408,120400,582873150,5740,5740,5740,5740,0
|
||||
20250408,120300,582873150,5740,5740,5740,5740,0
|
||||
20250408,120200,582873150,5740,5730,5740,5730,28
|
||||
20250408,120100,582712700,5720,5720,5720,5720,0
|
||||
20250408,120000,582712700,5720,5730,5730,5720,53
|
||||
20250408,115900,582409510,5720,5740,5740,5720,472
|
||||
20250408,115800,579706930,5750,5750,5750,5750,12
|
||||
20250408,115700,579637930,5740,5770,5770,5740,180
|
||||
20250408,115600,578604700,5750,5740,5750,5740,282
|
||||
20250408,115500,576985400,5750,5750,5750,5750,305
|
||||
20250408,115400,575231650,5760,5760,5760,5760,263
|
||||
20250408,115300,573716770,5750,5750,5750,5750,593
|
||||
20250408,115200,570307020,5750,5750,5750,5750,4
|
||||
20250408,115100,570284020,5750,5740,5750,5740,292
|
||||
20250408,115000,568605210,5710,5710,5710,5710,1
|
||||
20250408,114900,568599500,5710,5740,5750,5690,10486
|
||||
20250408,114800,508720900,5750,5750,5750,5750,80
|
||||
20250408,114700,508260900,5760,5760,5760,5760,307
|
||||
20250408,114600,506492580,5740,5740,5740,5740,20
|
||||
20250408,114500,506377780,5740,5760,5760,5740,31
|
||||
20250408,114400,506199240,5740,5740,5740,5740,100
|
||||
20250408,114300,505625240,5740,5760,5760,5740,159
|
||||
20250408,114200,504711220,5760,5760,5760,5760,2
|
||||
20250408,114100,504699700,5760,5760,5760,5760,69
|
||||
20250408,114000,504302260,5750,5750,5750,5750,27
|
||||
20250408,113900,504147010,5750,5760,5760,5750,78
|
||||
20250408,113800,503698460,5760,5750,5760,5750,40
|
||||
20250408,113700,503468450,5740,5790,5790,5740,7135
|
||||
20250408,113600,462400820,5790,5800,5800,5790,674
|
||||
20250408,113500,458498300,5810,5810,5810,5810,30
|
||||
20250408,113400,458324000,5800,5810,5810,5800,96
|
||||
20250408,113300,457767150,5810,5810,5810,5810,41
|
||||
20250408,113200,457528940,5810,5810,5810,5810,0
|
||||
20250408,113100,457528940,5810,5810,5810,5810,0
|
||||
20250408,113000,457528940,5810,5810,5810,5810,10
|
||||
20250408,112900,457470840,5810,5810,5810,5810,0
|
||||
20250408,112800,457470840,5810,5810,5810,5810,130
|
||||
20250408,112700,456715540,5810,5820,5840,5810,5042
|
||||
20250408,112600,427418430,5820,5820,5820,5820,0
|
||||
20250408,112500,427418430,5820,5820,5820,5820,2
|
||||
20250408,112400,427406790,5820,5820,5820,5820,0
|
||||
20250408,112300,427406790,5820,5820,5820,5820,0
|
||||
20250408,112200,427406790,5820,5810,5820,5810,406
|
||||
20250408,112100,425043920,5810,5810,5810,5810,142
|
||||
20250408,112000,424218900,5810,5820,5820,5810,71
|
||||
20250408,111900,423806380,5810,5810,5810,5810,0
|
||||
20250408,111800,423806380,5810,5815,5815,5810,100
|
||||
20250408,111700,423224965,5820,5830,5830,5820,65
|
||||
20250408,111600,422846655,5840,5840,5840,5840,0
|
||||
20250408,111500,422846655,5840,5830,5840,5830,480
|
||||
20250408,111400,420048055,5830,5830,5830,5830,50
|
||||
20250408,111300,419756555,5850,5830,5850,5830,211
|
||||
20250408,111200,418526205,5850,5830,5850,5830,37
|
||||
20250408,111100,418310475,5830,5860,5860,5830,213
|
||||
20250408,111000,417064385,5870,5830,5870,5830,1751
|
||||
20250408,110900,406813495,5800,5820,5830,5800,1320
|
||||
20250408,110800,399131665,5830,5830,5830,5830,0
|
||||
20250408,110700,399131665,5830,5830,5830,5830,1
|
||||
20250408,110600,399125835,5810,5820,5820,5810,805
|
||||
20250408,110500,394442785,5840,5840,5840,5840,0
|
||||
20250408,110400,394442785,5840,5820,5840,5810,267
|
||||
20250408,110300,392890470,5840,5840,5840,5840,1
|
||||
20250408,110200,392884630,5810,5840,5840,5810,632
|
||||
20250408,110100,389196480,5840,5830,5840,5830,132
|
||||
20250408,110000,388426400,5830,5820,5830,5820,142
|
||||
20250408,105900,387598950,5820,5800,5820,5800,2144
|
||||
20250408,105800,375145860,5800,5800,5800,5800,0
|
||||
20250408,105700,375145860,5800,5800,5800,5800,12
|
||||
20250408,105600,375076260,5780,5780,5780,5780,1
|
||||
20250408,105500,375070480,5800,5790,5800,5790,319
|
||||
20250408,105400,373221870,5790,5790,5790,5790,0
|
||||
20250408,105300,373221870,5790,5780,5790,5780,10
|
||||
20250408,105200,373164000,5780,5780,5780,5780,0
|
||||
20250408,105100,373164000,5780,5790,5790,5780,63
|
||||
20250408,105000,372799740,5800,5800,5800,5800,57
|
||||
20250408,104900,372469140,5800,5800,5800,5800,50
|
||||
20250408,104800,372179140,5800,5800,5800,5800,0
|
||||
20250408,104700,372179140,5800,5800,5800,5800,8
|
||||
20250408,104600,372132740,5800,5800,5800,5800,0
|
||||
20250408,104500,372132740,5800,5800,5800,5800,1
|
||||
20250408,104400,372126940,5800,5780,5800,5780,848
|
||||
20250408,104300,367210830,5770,5770,5770,5770,0
|
||||
20250408,104200,367210830,5770,5770,5770,5770,0
|
||||
20250408,104100,367210830,5770,5770,5770,5770,0
|
||||
20250408,104000,367210830,5770,5780,5780,5770,2
|
||||
20250408,103900,367199280,5780,5780,5780,5780,0
|
||||
20250408,103800,367199280,5780,5770,5780,5770,41
|
||||
20250408,103700,366962700,5780,5770,5780,5770,11
|
||||
20250408,103600,366899220,5790,5790,5790,5790,0
|
||||
20250408,103500,366899220,5790,5790,5790,5790,0
|
||||
20250408,103400,366899220,5790,5790,5790,5790,0
|
||||
20250408,103300,366899220,5790,5780,5790,5780,5
|
||||
20250408,103200,366870290,5760,5760,5760,5760,0
|
||||
20250408,103100,366870290,5760,5760,5760,5760,513
|
||||
20250408,103000,363915410,5760,5760,5760,5760,95
|
||||
20250408,102900,363368210,5800,5800,5800,5800,0
|
||||
20250408,102800,363368210,5800,5800,5800,5760,150
|
||||
20250408,102700,362503810,5800,5780,5800,5780,584
|
||||
20250408,102600,359123670,5760,5760,5760,5755,123
|
||||
20250408,102500,358415605,5760,5760,5760,5760,550
|
||||
20250408,102400,355247605,5760,5760,5760,5760,0
|
||||
20250408,102300,355247605,5760,5770,5770,5760,15
|
||||
20250408,102200,355161185,5780,5780,5780,5770,16
|
||||
20250408,102100,355068715,5770,5770,5770,5770,0
|
||||
20250408,102000,355068715,5770,5770,5770,5770,342
|
||||
20250408,101900,353095375,5750,5760,5760,5750,100
|
||||
20250408,101800,352520285,5750,5750,5750,5750,0
|
||||
20250408,101700,352520285,5750,5750,5750,5750,0
|
||||
20250408,101600,352520285,5750,5750,5750,5750,50
|
||||
20250408,101500,352232785,5750,5760,5760,5750,886
|
||||
20250408,101400,347138065,5750,5760,5760,5750,231
|
||||
20250408,101300,345808555,5770,5770,5770,5770,8
|
||||
20250408,101200,345762395,5760,5780,5780,5760,2
|
||||
20250408,101100,345750855,5760,5760,5760,5760,0
|
||||
20250408,101000,345750855,5760,5740,5760,5740,718
|
||||
20250408,100900,341622735,5740,5750,5750,5740,142
|
||||
20250408,100800,340807555,5760,5760,5760,5760,0
|
||||
20250408,100700,340807555,5760,5750,5760,5750,950
|
||||
20250408,100600,335337055,5750,5760,5760,5750,858
|
||||
20250408,100500,330401945,5750,5780,5780,5750,892
|
||||
20250408,100400,325260175,5780,5780,5780,5780,76
|
||||
20250408,100300,324820895,5810,5820,5830,5800,1633
|
||||
20250408,100200,315334825,5820,5800,5820,5800,5
|
||||
20250408,100100,315305785,5800,5800,5800,5800,100
|
||||
20250408,100000,314725785,5800,5830,5830,5800,539
|
||||
20250408,095900,311597315,5820,5820,5820,5820,28
|
||||
20250408,095800,311434355,5830,5830,5830,5830,1105
|
||||
20250408,095700,304992205,5835,5830,5870,5830,1202
|
||||
20250408,095600,297967570,5840,5790,5840,5790,951
|
||||
20250408,095500,292437670,5790,5790,5790,5790,3
|
||||
20250408,095400,292420300,5780,5770,5780,5770,367
|
||||
20250408,095300,290301210,5770,5770,5770,5770,237
|
||||
20250408,095200,288933720,5770,5770,5770,5765,106
|
||||
20250408,095100,288322600,5770,5760,5770,5760,529
|
||||
20250408,095000,285274270,5770,5760,5770,5760,43
|
||||
20250408,094900,285026580,5750,5740,5750,5740,494
|
||||
20250408,094800,282186870,5740,5730,5740,5730,916
|
||||
20250408,094700,276934560,5730,5730,5730,5720,2439
|
||||
20250408,094600,262959110,5730,5730,5730,5730,1
|
||||
20250408,094500,262953380,5730,5710,5730,5710,18
|
||||
20250408,094400,262850350,5730,5730,5730,5730,10
|
||||
20250408,094300,262793050,5730,5730,5730,5730,253
|
||||
20250408,094200,261343360,5730,5710,5730,5710,168
|
||||
20250408,094100,260384040,5710,5670,5710,5670,1009
|
||||
20250408,094000,254633610,5670,5680,5680,5670,1110
|
||||
20250408,093900,248334710,5700,5690,5700,5680,826
|
||||
20250408,093800,243641460,5690,5690,5690,5680,965
|
||||
20250408,093700,238151600,5700,5710,5710,5700,364
|
||||
20250408,093600,236076780,5710,5710,5720,5710,284
|
||||
20250408,093500,234455130,5710,5720,5720,5710,889
|
||||
20250408,093400,229378750,5750,5750,5790,5690,5766
|
||||
20250408,093300,196450600,5730,5750,5770,5730,3492
|
||||
20250408,093200,176394290,5750,5780,5780,5750,2078
|
||||
20250408,093100,164433540,5770,5780,5800,5770,771
|
||||
20250408,093000,159983910,5780,5800,5810,5780,3004
|
||||
20250408,092900,142577570,5820,5810,5820,5810,431
|
||||
20250408,092800,140073440,5810,5830,5830,5810,330
|
||||
20250408,092700,138154980,5830,5840,5840,5830,382
|
||||
20250408,092600,135927700,5840,5840,5840,5830,164
|
||||
20250408,092500,134970650,5840,5820,5840,5820,88
|
||||
20250408,092400,134458240,5820,5820,5830,5820,321
|
||||
20250408,092300,132590010,5810,5810,5810,5810,1001
|
||||
20250408,092200,126774200,5810,5810,5810,5810,0
|
||||
20250408,092100,126774200,5810,5810,5810,5800,909
|
||||
20250408,092000,121493330,5800,5820,5820,5800,899
|
||||
20250408,091900,116269610,5820,5830,5830,5820,650
|
||||
20250408,091800,112485870,5830,5820,5830,5820,221
|
||||
20250408,091700,111198440,5820,5830,5830,5820,1104
|
||||
20250408,091600,104763330,5830,5840,5840,5830,142
|
||||
20250408,091500,103934370,5830,5880,5890,5830,2328
|
||||
20250408,091400,90293110,5890,5910,5910,5890,1718
|
||||
20250408,091300,80156220,5910,5900,5910,5900,7
|
||||
20250408,091200,80114890,5900,5890,5900,5890,470
|
||||
20250408,091100,77344040,5880,5880,5880,5880,0
|
||||
20250408,091000,77344040,5880,5880,5880,5880,541
|
||||
20250408,090900,74162960,5880,5900,5900,5880,895
|
||||
20250408,090800,68893050,5890,5880,5890,5880,321
|
||||
20250408,090700,67005110,5880,5920,5920,5880,1776
|
||||
20250408,090600,56523450,5920,5920,5920,5920,1310
|
||||
20250408,090500,48768250,5920,5970,5970,5920,865
|
||||
20250408,090400,43627020,5960,5960,5960,5960,0
|
||||
20250408,090300,43627020,5960,5970,6000,5960,1289
|
||||
20250408,090200,35938040,5970,5980,5980,5970,204
|
||||
20250408,090100,34720140,6000,6070,6090,5910,4430
|
||||
20250408,090000,8406210,6080,5930,6090,5930,1415
|
||||
|
Reference in New Issue
Block a user