Update 2025-04-08 2740 candle_min
This commit is contained in:
629
066130/min/candle-20250408.csv
Normal file
629
066130/min/candle-20250408.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192700,1651896530,5450,5450,5450,5450,1277
|
||||
20250408,192600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,192500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,192400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,192300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,192200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,192100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,192000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,191900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,191800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,191700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,191600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,191500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,191400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,191300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,191200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,191100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,191000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,190900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,190800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,190700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,190600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,190500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,190400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,190300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,190200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,190100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,190000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,185900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,185800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,185700,1651896530,5450,5450,5450,5450,1277
|
||||
20250408,185600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,185500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,185400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,185300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,185200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,185100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,185000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,184900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,184800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,184700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,184600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,184500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,184400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,184300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,184200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,184100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,184000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,183900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,183800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,183700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,183600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,183500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,183400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,183300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,183200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,183100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,183000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,182900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,182800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,182700,1651896530,5450,5450,5450,5450,1277
|
||||
20250408,182600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,182500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,182400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,182300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,182200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,182100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,182000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,181900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,181800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,181700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,181600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,181500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,181400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,181300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,181200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,181100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,181000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,180900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,180800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,180700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,180600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,180500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,180400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,180300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,180200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,180100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,180000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,175900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,175800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,175700,1651896530,5450,5450,5450,5450,1277
|
||||
20250408,175600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,175500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,175400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,175300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,175200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,175100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,175000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,174900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,174800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,174700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,174600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,174500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,174400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,174300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,174200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,174100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,174000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,173900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,173800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,173700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,173600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,173500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,173400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,173300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,173200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,173100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,173000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,172900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,172800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,172700,1651896530,5450,5450,5450,5450,1277
|
||||
20250408,172600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,172500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,172400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,172300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,172200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,172100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,172000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,171900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,171800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,171700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,171600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,171500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,171400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,171300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,171200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,171100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,171000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,170900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,170800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,170700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,170600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,170500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,170400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,170300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,170200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,170100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,170000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,165900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,165800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,165700,1651896530,5450,5450,5450,5450,1277
|
||||
20250408,165600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,165500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,165400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,165300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,165200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,165100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,165000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,164900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,164800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,164700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,164600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,164500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,164400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,164300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,164200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,164100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,164000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,163900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,163800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,163700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,163600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,163500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,163400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,163300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,163200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,163100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,163000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,162900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,162800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,162700,1651896530,5450,5450,5450,5450,1277
|
||||
20250408,162600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,162500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,162400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,162300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,162200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,162100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,162000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,161900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,161800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,161700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,161600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,161500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,161400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,161300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,161200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,161100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,161000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,160900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,160800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,160700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,160600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,160500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,160400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,160300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,160200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,160100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,160000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,155900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,155800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,155700,1651896530,5450,5450,5450,5450,1277
|
||||
20250408,155600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,155500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,155400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,155300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,155200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,155100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,155000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,154900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,154800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,154700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,154600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,154500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,154400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,154300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,154200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,154100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,154000,1651896530,5450,5450,5450,5450,0
|
||||
20250408,153900,1651896530,5450,5450,5450,5450,0
|
||||
20250408,153800,1651896530,5450,5450,5450,5450,0
|
||||
20250408,153700,1651896530,5450,5450,5450,5450,0
|
||||
20250408,153600,1651896530,5450,5450,5450,5450,0
|
||||
20250408,153500,1651896530,5450,5450,5450,5450,0
|
||||
20250408,153400,1651896530,5450,5450,5450,5450,0
|
||||
20250408,153300,1651896530,5450,5450,5450,5450,0
|
||||
20250408,153200,1651896530,5450,5450,5450,5450,0
|
||||
20250408,153100,1651896530,5450,5450,5450,5450,0
|
||||
20250408,153000,1651896530,5450,5450,5450,5450,1277
|
||||
20250408,152900,1644936880,5470,5470,5470,5470,0
|
||||
20250408,152800,1644936880,5470,5470,5470,5470,0
|
||||
20250408,152700,1644936880,5470,5470,5470,5470,0
|
||||
20250408,152600,1644936880,5470,5470,5470,5470,0
|
||||
20250408,152500,1644936880,5470,5470,5470,5470,0
|
||||
20250408,152400,1644936880,5470,5470,5470,5470,0
|
||||
20250408,152300,1644936880,5470,5470,5470,5470,0
|
||||
20250408,152200,1644936880,5470,5470,5470,5470,0
|
||||
20250408,152100,1644936880,5470,5470,5470,5470,0
|
||||
20250408,152000,1644936880,5470,5470,5470,5470,0
|
||||
20250408,151900,1644936880,5470,5460,5470,5460,356
|
||||
20250408,151800,1642991000,5455,5455,5455,5455,66
|
||||
20250408,151700,1642630970,5460,5450,5460,5450,106
|
||||
20250408,151600,1642052230,5460,5460,5460,5460,340
|
||||
20250408,151500,1640195830,5440,5390,5440,5380,2475
|
||||
20250408,151400,1626733900,5430,5420,5430,5370,2486
|
||||
20250408,151300,1613286370,5400,5410,5410,5400,317
|
||||
20250408,151200,1611573030,5400,5450,5450,5400,1260
|
||||
20250408,151100,1604741890,5440,5440,5440,5440,808
|
||||
20250408,151000,1600346370,5430,5440,5440,5430,430
|
||||
20250408,150900,1598007580,5440,5430,5440,5420,538
|
||||
20250408,150800,1595082680,5430,5430,5430,5430,89
|
||||
20250408,150700,1594599410,5420,5420,5420,5420,0
|
||||
20250408,150600,1594599410,5420,5440,5440,5420,321
|
||||
20250408,150500,1592857590,5440,5440,5440,5440,101
|
||||
20250408,150400,1592308150,5420,5430,5430,5420,306
|
||||
20250408,150300,1590649580,5410,5410,5410,5410,0
|
||||
20250408,150200,1590649580,5410,5410,5410,5410,1
|
||||
20250408,150100,1590644170,5450,5410,5450,5410,187
|
||||
20250408,150000,1589632460,5430,5440,5440,5400,1421
|
||||
20250408,145900,1581936740,5430,5430,5430,5430,0
|
||||
20250408,145800,1581936740,5430,5430,5430,5430,0
|
||||
20250408,145700,1581936740,5430,5430,5430,5430,0
|
||||
20250408,145600,1581936740,5430,5430,5430,5430,0
|
||||
20250408,145500,1581936740,5430,5430,5430,5430,27
|
||||
20250408,145400,1581790130,5430,5430,5430,5430,69
|
||||
20250408,145300,1581415460,5410,5420,5420,5400,377
|
||||
20250408,145200,1579375800,5410,5410,5420,5410,231
|
||||
20250408,145100,1578125990,5410,5430,5430,5410,1282
|
||||
20250408,145000,1571180590,5420,5420,5420,5420,1001
|
||||
20250408,144900,1565755170,5430,5450,5450,5430,8
|
||||
20250408,144800,1565711630,5430,5430,5430,5430,408
|
||||
20250408,144700,1563496190,5430,5470,5470,5430,2
|
||||
20250408,144600,1563485290,5470,5450,5470,5430,582
|
||||
20250408,144500,1560319920,5450,5470,5470,5450,494
|
||||
20250408,144400,1557621870,5470,5480,5480,5470,129
|
||||
20250408,144300,1556915260,5480,5480,5480,5480,71
|
||||
20250408,144200,1556526180,5480,5480,5480,5470,441
|
||||
20250408,144100,1554109590,5470,5470,5470,5460,121
|
||||
20250408,144000,1553447900,5470,5450,5470,5450,150
|
||||
20250408,143900,1552627950,5460,5460,5460,5460,40
|
||||
20250408,143800,1552409550,5460,5460,5460,5460,600
|
||||
20250408,143700,1549133550,5460,5480,5480,5460,275
|
||||
20250408,143600,1547626660,5480,5470,5480,5450,289
|
||||
20250408,143500,1546051350,5450,5450,5450,5450,0
|
||||
20250408,143400,1546051350,5450,5450,5470,5450,97
|
||||
20250408,143300,1545521780,5440,5440,5440,5440,1
|
||||
20250408,143200,1545516340,5420,5440,5480,5420,293
|
||||
20250408,143100,1543924960,5410,5410,5410,5410,101
|
||||
20250408,143000,1543378550,5410,5440,5440,5410,3
|
||||
20250408,142900,1543362260,5440,5440,5440,5410,793
|
||||
20250408,142800,1539059490,5450,5450,5450,5450,7
|
||||
20250408,142700,1539021340,5450,5460,5460,5445,190
|
||||
20250408,142600,1537985620,5460,5460,5460,5460,3
|
||||
20250408,142500,1537969240,5490,5430,5490,5430,164
|
||||
20250408,142400,1537075250,5430,5490,5490,5430,343
|
||||
20250408,142300,1535204870,5490,5480,5500,5480,204
|
||||
20250408,142200,1534086920,5480,5480,5480,5470,166
|
||||
20250408,142100,1533177380,5500,5510,5510,5500,40
|
||||
20250408,142000,1532957370,5470,5490,5510,5470,4356
|
||||
20250408,141900,1509035020,5490,5470,5490,5470,947
|
||||
20250408,141800,1503841930,5480,5480,5480,5480,0
|
||||
20250408,141700,1503841930,5480,5470,5480,5440,82
|
||||
20250408,141600,1503393390,5470,5460,5470,5460,48
|
||||
20250408,141500,1503131300,5460,5460,5470,5440,85
|
||||
20250408,141400,1502667380,5460,5430,5460,5430,61
|
||||
20250408,141300,1502334470,5430,5450,5460,5430,1511
|
||||
20250408,141200,1494097760,5430,5450,5450,5430,21
|
||||
20250408,141100,1493983690,5450,5450,5450,5450,523
|
||||
20250408,141000,1491133340,5430,5430,5460,5430,86
|
||||
20250408,140900,1490664120,5460,5430,5460,5430,110
|
||||
20250408,140800,1490066640,5430,5430,5430,5430,100
|
||||
20250408,140700,1489523640,5430,5430,5430,5430,100
|
||||
20250408,140600,1488980640,5430,5460,5460,5430,90
|
||||
20250408,140500,1488490740,5430,5440,5440,5430,446
|
||||
20250408,140400,1486064960,5440,5440,5440,5440,0
|
||||
20250408,140300,1486064960,5440,5440,5440,5440,47
|
||||
20250408,140200,1485809280,5440,5450,5470,5440,121
|
||||
20250408,140100,1485150560,5450,5450,5450,5450,0
|
||||
20250408,140000,1485150560,5450,5490,5490,5450,43
|
||||
20250408,135900,1484915470,5490,5430,5510,5430,8964
|
||||
20250408,135800,1435884720,5400,5400,5400,5400,0
|
||||
20250408,135700,1435884720,5400,5400,5400,5400,241
|
||||
20250408,135600,1434583320,5430,5430,5430,5430,2001
|
||||
20250408,135500,1423717890,5400,5430,5440,5400,16
|
||||
20250408,135400,1423630960,5400,5410,5410,5400,517
|
||||
20250408,135300,1420837370,5410,5430,5450,5410,2005
|
||||
20250408,135200,1409931830,5430,5420,5440,5410,413
|
||||
20250408,135100,1407689270,5420,5400,5420,5400,293
|
||||
20250408,135000,1406102400,5410,5410,5410,5410,3
|
||||
20250408,134900,1406086170,5410,5410,5410,5410,2
|
||||
20250408,134800,1406075350,5420,5420,5420,5420,0
|
||||
20250408,134700,1406075350,5420,5400,5420,5390,876
|
||||
20250408,134600,1401350030,5430,5410,5430,5410,1061
|
||||
20250408,134500,1395606590,5410,5420,5420,5410,510
|
||||
20250408,134400,1392846490,5420,5420,5420,5420,0
|
||||
20250408,134300,1392846490,5420,5410,5420,5410,124
|
||||
20250408,134200,1392174720,5420,5420,5420,5420,0
|
||||
20250408,134100,1392174720,5420,5390,5420,5390,703
|
||||
20250408,134000,1388385490,5410,5400,5410,5390,995
|
||||
20250408,133900,1383012710,5400,5410,5420,5400,357
|
||||
20250408,133800,1381081340,5410,5410,5410,5410,0
|
||||
20250408,133700,1381081340,5410,5410,5410,5410,100
|
||||
20250408,133600,1380540340,5410,5410,5410,5410,20
|
||||
20250408,133500,1380432140,5450,5420,5450,5420,2758
|
||||
20250408,133400,1365427220,5420,5420,5420,5420,1
|
||||
20250408,133300,1365421800,5420,5420,5420,5420,193
|
||||
20250408,133200,1364375740,5420,5410,5420,5400,1511
|
||||
20250408,133100,1356203750,5390,5400,5400,5390,1245
|
||||
20250408,133000,1349490280,5400,5400,5400,5390,1106
|
||||
20250408,132900,1343527760,5410,5420,5420,5410,50
|
||||
20250408,132800,1343257180,5420,5410,5420,5410,77
|
||||
20250408,132700,1342839900,5440,5430,5440,5430,1910
|
||||
20250408,132600,1332466310,5440,5400,5440,5400,1679
|
||||
20250408,132500,1323380110,5400,5400,5410,5400,333
|
||||
20250408,132400,1321580730,5400,5420,5420,5400,465
|
||||
20250408,132300,1319064580,5400,5390,5420,5390,1111
|
||||
20250408,132200,1313073450,5400,5410,5410,5390,2365
|
||||
20250408,132100,1300306440,5400,5410,5410,5400,1411
|
||||
20250408,132000,1292684360,5430,5410,5430,5410,1037
|
||||
20250408,131900,1287064170,5410,5440,5450,5410,3417
|
||||
20250408,131800,1268500480,5440,5440,5440,5440,15
|
||||
20250408,131700,1268418880,5440,5450,5450,5440,442
|
||||
20250408,131600,1266010480,5480,5460,5480,5450,1332
|
||||
20250408,131500,1258733650,5460,5470,5500,5450,1044
|
||||
20250408,131400,1253019470,5470,5450,5470,5440,303
|
||||
20250408,131300,1251370060,5470,5440,5470,5440,44
|
||||
20250408,131200,1251130630,5440,5460,5460,5440,1370
|
||||
20250408,131100,1243658350,5460,5450,5460,5450,168
|
||||
20250408,131000,1242742550,5470,5470,5470,5440,237
|
||||
20250408,130900,1241452610,5440,5450,5470,5440,2787
|
||||
20250408,130800,1226271600,5450,5490,5490,5450,4380
|
||||
20250408,130700,1202332300,5480,5500,5500,5480,384
|
||||
20250408,130600,1200224100,5480,5460,5530,5460,2867
|
||||
20250408,130500,1184506040,5460,5470,5480,5460,2424
|
||||
20250408,130400,1171242740,5500,5490,5540,5480,6171
|
||||
20250408,130300,1137219460,5500,5520,5530,5480,5635
|
||||
20250408,130200,1106319930,5540,5510,5550,5500,7695
|
||||
20250408,130100,1063793750,5500,5480,5520,5470,3390
|
||||
20250408,130000,1045195340,5490,5490,5530,5480,9557
|
||||
20250408,125900,992521440,5490,5490,5520,5430,11833
|
||||
20250408,125800,927880020,5490,5450,5560,5450,28235
|
||||
20250408,125700,772623810,5450,5350,5600,5330,48459
|
||||
20250408,125600,508121460,5350,5340,5350,5340,22
|
||||
20250408,125500,508003960,5350,5360,5360,5350,641
|
||||
20250408,125400,504574340,5370,5370,5370,5370,0
|
||||
20250408,125300,504574340,5370,5370,5380,5350,1460
|
||||
20250408,125200,496749850,5370,5370,5400,5370,501
|
||||
20250408,125100,494059450,5370,5370,5370,5370,195
|
||||
20250408,125000,493012300,5400,5380,5410,5370,1476
|
||||
20250408,124900,485046650,5380,5400,5410,5380,1601
|
||||
20250408,124800,476389480,5400,5390,5400,5390,1200
|
||||
20250408,124700,469917470,5390,5380,5390,5380,369
|
||||
20250408,124600,467928580,5400,5400,5400,5360,122
|
||||
20250408,124500,467269820,5400,5390,5400,5390,2348
|
||||
20250408,124400,454596890,5390,5360,5390,5360,3043
|
||||
20250408,124300,438251990,5370,5370,5370,5370,0
|
||||
20250408,124200,438251990,5370,5340,5370,5340,3945
|
||||
20250408,124100,417082720,5340,5340,5340,5340,1
|
||||
20250408,124000,417077380,5340,5340,5350,5340,3
|
||||
20250408,123900,417061350,5340,5340,5340,5340,0
|
||||
20250408,123800,417061350,5340,5340,5340,5340,0
|
||||
20250408,123700,417061350,5340,5340,5340,5340,121
|
||||
20250408,123600,416415210,5340,5340,5340,5340,91
|
||||
20250408,123500,415929270,5340,5340,5340,5340,22
|
||||
20250408,123400,415811790,5340,5350,5350,5340,31
|
||||
20250408,123300,415645960,5350,5350,5350,5350,50
|
||||
20250408,123200,415378460,5360,5360,5360,5360,100
|
||||
20250408,123100,414842460,5360,5350,5360,5350,5
|
||||
20250408,123000,414815690,5350,5350,5350,5350,11
|
||||
20250408,122900,414756840,5350,5350,5350,5350,203
|
||||
20250408,122800,413670790,5350,5350,5350,5350,273
|
||||
20250408,122700,412210240,5350,5350,5360,5350,314
|
||||
20250408,122600,410527340,5350,5350,5350,5350,19
|
||||
20250408,122500,410425690,5360,5360,5360,5360,0
|
||||
20250408,122400,410425690,5360,5360,5360,5360,0
|
||||
20250408,122300,410425690,5360,5360,5360,5360,0
|
||||
20250408,122200,410425690,5360,5360,5360,5360,0
|
||||
20250408,122100,410425690,5360,5360,5360,5360,0
|
||||
20250408,122000,410425690,5360,5360,5360,5360,301
|
||||
20250408,121900,408812330,5360,5360,5360,5350,269
|
||||
20250408,121800,407372730,5360,5350,5360,5350,210
|
||||
20250408,121700,406249020,5350,5350,5350,5350,0
|
||||
20250408,121600,406249020,5350,5350,5350,5350,0
|
||||
20250408,121500,406249020,5350,5350,5350,5350,3
|
||||
20250408,121400,406232970,5360,5360,5360,5360,0
|
||||
20250408,121300,406232970,5360,5350,5360,5350,1284
|
||||
20250408,121200,399363560,5340,5330,5340,5330,446
|
||||
20250408,121100,396982590,5330,5330,5330,5330,297
|
||||
20250408,121000,395399580,5330,5320,5330,5320,338
|
||||
20250408,120900,393598050,5310,5310,5310,5310,1
|
||||
20250408,120800,393592740,5310,5310,5310,5310,100
|
||||
20250408,120700,393061740,5320,5330,5330,5320,12
|
||||
20250408,120600,392997890,5340,5340,5340,5340,0
|
||||
20250408,120500,392997890,5340,5340,5340,5320,1142
|
||||
20250408,120400,386899670,5340,5350,5350,5320,102
|
||||
20250408,120300,386354010,5350,5340,5350,5340,201
|
||||
20250408,120200,385280660,5340,5320,5340,5320,61
|
||||
20250408,120100,384956120,5330,5330,5330,5330,0
|
||||
20250408,120000,384956120,5330,5330,5330,5330,111
|
||||
20250408,115900,384364490,5330,5340,5340,5330,4
|
||||
20250408,115800,384343160,5340,5340,5340,5330,443
|
||||
20250408,115700,381977560,5330,5330,5340,5330,66
|
||||
20250408,115600,381625560,5350,5350,5350,5350,200
|
||||
20250408,115500,380555560,5350,5350,5350,5350,10
|
||||
20250408,115400,380502060,5350,5350,5350,5350,1
|
||||
20250408,115300,380496710,5330,5330,5350,5320,513
|
||||
20250408,115200,377767400,5330,5330,5330,5330,0
|
||||
20250408,115100,377767400,5330,5330,5330,5330,0
|
||||
20250408,115000,377767400,5330,5340,5350,5330,790
|
||||
20250408,114900,373546920,5340,5340,5340,5340,0
|
||||
20250408,114800,373546920,5340,5340,5340,5340,200
|
||||
20250408,114700,372478920,5340,5340,5340,5340,100
|
||||
20250408,114600,371944920,5340,5340,5340,5340,200
|
||||
20250408,114500,370876920,5340,5340,5340,5340,0
|
||||
20250408,114400,370876920,5340,5340,5340,5340,0
|
||||
20250408,114300,370876920,5340,5340,5340,5340,59
|
||||
20250408,114200,370561860,5330,5330,5330,5330,0
|
||||
20250408,114100,370561860,5330,5330,5330,5330,21
|
||||
20250408,114000,370449930,5340,5340,5340,5340,15
|
||||
20250408,113900,370369830,5350,5350,5350,5350,0
|
||||
20250408,113800,370369830,5350,5350,5350,5350,0
|
||||
20250408,113700,370369830,5350,5350,5350,5350,0
|
||||
20250408,113600,370369830,5350,5350,5350,5350,125
|
||||
20250408,113500,369701080,5350,5350,5350,5350,0
|
||||
20250408,113400,369701080,5350,5350,5350,5350,308
|
||||
20250408,113300,368053280,5350,5350,5350,5350,0
|
||||
20250408,113200,368053280,5350,5350,5350,5350,1
|
||||
20250408,113100,368047930,5320,5340,5340,5320,523
|
||||
20250408,113000,365260810,5350,5350,5350,5350,0
|
||||
20250408,112900,365260810,5350,5340,5350,5340,2
|
||||
20250408,112800,365250120,5340,5350,5350,5340,301
|
||||
20250408,112700,363642770,5350,5350,5350,5350,93
|
||||
20250408,112600,363145220,5340,5340,5340,5340,180
|
||||
20250408,112500,362184020,5340,5340,5340,5340,50
|
||||
20250408,112400,361917020,5350,5350,5350,5350,111
|
||||
20250408,112300,361323170,5350,5340,5350,5340,129
|
||||
20250408,112200,360634060,5330,5340,5340,5330,2262
|
||||
20250408,112100,348577400,5330,5340,5340,5330,208
|
||||
20250408,112000,347466760,5340,5340,5340,5340,208
|
||||
20250408,111900,346356040,5340,5350,5350,5340,393
|
||||
20250408,111800,344254420,5340,5340,5340,5340,101
|
||||
20250408,111700,343715080,5330,5340,5350,5330,121
|
||||
20250408,111600,343068290,5340,5340,5340,5340,0
|
||||
20250408,111500,343068290,5340,5320,5340,5320,961
|
||||
20250408,111400,337940670,5320,5320,5320,5320,300
|
||||
20250408,111300,336344670,5320,5320,5320,5320,155
|
||||
20250408,111200,335520070,5310,5310,5310,5310,500
|
||||
20250408,111100,332865070,5310,5310,5310,5310,143
|
||||
20250408,111000,332105740,5310,5310,5310,5310,28
|
||||
20250408,110900,331957060,5320,5310,5330,5310,173
|
||||
20250408,110800,331037050,5340,5310,5340,5310,62
|
||||
20250408,110700,330707770,5340,5340,5340,5340,11
|
||||
20250408,110600,330649030,5340,5300,5340,5300,533
|
||||
20250408,110500,327816990,5280,5300,5300,5280,230
|
||||
20250408,110400,326601660,5300,5300,5300,5300,31
|
||||
20250408,110300,326437360,5280,5300,5320,5280,2493
|
||||
20250408,110200,313262530,5310,5310,5310,5310,200
|
||||
20250408,110100,312200530,5310,5310,5310,5310,400
|
||||
20250408,110000,310076530,5340,5340,5340,5340,0
|
||||
20250408,105900,310076530,5340,5340,5340,5340,1
|
||||
20250408,105800,310071190,5320,5330,5330,5320,701
|
||||
20250408,105700,306337860,5320,5320,5320,5320,0
|
||||
20250408,105600,306337860,5320,5320,5320,5320,246
|
||||
20250408,105500,305029140,5320,5320,5320,5320,0
|
||||
20250408,105400,305029140,5320,5330,5330,5320,12
|
||||
20250408,105300,304965280,5330,5320,5330,5320,587
|
||||
20250408,105200,301836580,5340,5320,5340,5310,964
|
||||
20250408,105100,296709680,5340,5340,5340,5310,82
|
||||
20250408,105000,296274200,5330,5330,5330,5330,994
|
||||
20250408,104900,290976180,5330,5330,5330,5330,0
|
||||
20250408,104800,290976180,5330,5310,5330,5310,95
|
||||
20250408,104700,290471710,5330,5310,5330,5310,17
|
||||
20250408,104600,290381420,5330,5330,5330,5310,326
|
||||
20250408,104500,288650040,5340,5320,5340,5320,201
|
||||
20250408,104400,287580700,5340,5320,5340,5320,2277
|
||||
20250408,104300,275447310,5320,5320,5320,5320,298
|
||||
20250408,104200,273861950,5320,5320,5330,5320,1001
|
||||
20250408,104100,268529740,5320,5320,5320,5320,0
|
||||
20250408,104000,268529740,5320,5310,5320,5310,98
|
||||
20250408,103900,268009350,5320,5320,5320,5320,0
|
||||
20250408,103800,268009350,5320,5310,5320,5300,221
|
||||
20250408,103700,266835840,5320,5300,5320,5300,296
|
||||
20250408,103600,265267020,5320,5310,5320,5300,3143
|
||||
20250408,103500,248568280,5320,5300,5320,5300,2
|
||||
20250408,103400,248557660,5320,5310,5320,5290,207
|
||||
20250408,103300,247458240,5310,5310,5310,5310,0
|
||||
20250408,103200,247458240,5310,5310,5310,5310,188
|
||||
20250408,103100,246459960,5310,5300,5310,5300,7
|
||||
20250408,103000,246422850,5310,5290,5310,5290,2000
|
||||
20250408,102900,235828510,5290,5290,5290,5290,1
|
||||
20250408,102800,235823220,5280,5280,5280,5280,200
|
||||
20250408,102700,234767220,5290,5290,5290,5290,0
|
||||
20250408,102600,234767220,5290,5280,5290,5280,420
|
||||
20250408,102500,232549610,5280,5280,5280,5280,0
|
||||
20250408,102400,232549610,5280,5270,5280,5270,2
|
||||
20250408,102300,232539060,5270,5270,5270,5270,0
|
||||
20250408,102200,232539060,5270,5270,5270,5270,15
|
||||
20250408,102100,232460010,5270,5280,5280,5270,322
|
||||
20250408,102000,230760850,5280,5270,5280,5270,544
|
||||
20250408,101900,227893960,5270,5270,5270,5270,19
|
||||
20250408,101800,227793830,5280,5270,5280,5270,12
|
||||
20250408,101700,227730580,5280,5270,5280,5270,1128
|
||||
20250408,101600,221784740,5270,5270,5270,5270,0
|
||||
20250408,101500,221784740,5270,5270,5270,5270,31
|
||||
20250408,101400,221621370,5270,5270,5270,5270,0
|
||||
20250408,101300,221621370,5270,5270,5270,5270,60
|
||||
20250408,101200,221305170,5270,5270,5270,5270,21
|
||||
20250408,101100,221194500,5280,5280,5280,5280,379
|
||||
20250408,101000,219193380,5280,5280,5280,5280,316
|
||||
20250408,100900,217524900,5300,5280,5300,5280,752
|
||||
20250408,100800,213554300,5300,5280,5300,5280,2184
|
||||
20250408,100700,202014910,5280,5260,5280,5260,63
|
||||
20250408,100600,201683510,5280,5280,5280,5280,0
|
||||
20250408,100500,201683510,5280,5280,5280,5280,0
|
||||
20250408,100400,201683510,5280,5270,5280,5270,1144
|
||||
20250408,100300,195651190,5270,5270,5270,5270,0
|
||||
20250408,100200,195651190,5270,5270,5270,5270,32
|
||||
20250408,100100,195482550,5280,5280,5280,5280,866
|
||||
20250408,100000,190910070,5290,5270,5290,5270,93
|
||||
20250408,095900,190419000,5280,5300,5300,5280,1002
|
||||
20250408,095800,185128260,5280,5280,5280,5280,59
|
||||
20250408,095700,184816740,5280,5300,5300,5280,180
|
||||
20250408,095600,183866320,5290,5290,5290,5290,25
|
||||
20250408,095500,183734070,5300,5300,5300,5300,29
|
||||
20250408,095400,183580370,5280,5300,5300,5280,76
|
||||
20250408,095300,183178990,5300,5300,5300,5300,501
|
||||
20250408,095200,180523690,5290,5300,5300,5290,203
|
||||
20250408,095100,179449790,5300,5290,5300,5290,384
|
||||
20250408,095000,177416580,5290,5290,5300,5280,136
|
||||
20250408,094900,176697430,5290,5290,5300,5290,220
|
||||
20250408,094800,175533620,5300,5260,5300,5260,2932
|
||||
20250408,094700,160070150,5260,5250,5260,5250,1515
|
||||
20250408,094600,152106250,5250,5250,5250,5250,36
|
||||
20250408,094500,151917250,5250,5230,5250,5230,2
|
||||
20250408,094400,151906770,5270,5270,5270,5270,0
|
||||
20250408,094300,151906770,5270,5270,5270,5270,0
|
||||
20250408,094200,151906770,5270,5270,5270,5270,0
|
||||
20250408,094100,151906770,5270,5270,5270,5270,0
|
||||
20250408,094000,151906770,5270,5220,5270,5220,230
|
||||
20250408,093900,150704170,5250,5240,5250,5210,1568
|
||||
20250408,093800,142495880,5250,5250,5250,5250,133
|
||||
20250408,093700,141797630,5270,5270,5270,5270,6
|
||||
20250408,093600,141766010,5270,5270,5270,5270,6
|
||||
20250408,093500,141734390,5270,5270,5270,5270,205
|
||||
20250408,093400,140654040,5270,5260,5270,5260,110
|
||||
20250408,093300,140074440,5260,5260,5260,5260,14
|
||||
20250408,093200,140000800,5270,5270,5270,5270,0
|
||||
20250408,093100,140000800,5270,5270,5270,5270,1
|
||||
20250408,093000,139995530,5280,5280,5280,5250,1011
|
||||
20250408,092900,134685680,5260,5270,5280,5260,11
|
||||
20250408,092800,134627640,5280,5280,5280,5280,0
|
||||
20250408,092700,134627640,5280,5280,5280,5280,156
|
||||
20250408,092600,133803960,5280,5250,5280,5250,547
|
||||
20250408,092500,130924770,5250,5270,5270,5250,246
|
||||
20250408,092400,129633070,5270,5290,5290,5270,11
|
||||
20250408,092300,129575080,5290,5290,5290,5290,65
|
||||
20250408,092200,129231230,5290,5280,5290,5280,100
|
||||
20250408,092100,128702770,5280,5230,5280,5230,804
|
||||
20250408,092000,124475100,5240,5220,5280,5190,2761
|
||||
20250408,091900,110024220,5220,5230,5250,5200,1980
|
||||
20250408,091800,99677180,5230,5230,5230,5230,0
|
||||
20250408,091700,99677180,5230,5210,5230,5210,21
|
||||
20250408,091600,99567570,5210,5230,5230,5210,1906
|
||||
20250408,091500,89612050,5280,5280,5280,5250,349
|
||||
20250408,091400,87778450,5280,5280,5280,5280,5
|
||||
20250408,091300,87752050,5280,5240,5280,5240,617
|
||||
20250408,091200,84494670,5240,5280,5280,5240,1341
|
||||
20250408,091100,77459750,5270,5250,5270,5250,2301
|
||||
20250408,091000,65359470,5250,5220,5250,5220,1803
|
||||
20250408,090900,55925780,5220,5220,5220,5220,2
|
||||
20250408,090800,55915340,5220,5230,5240,5220,114
|
||||
20250408,090700,55319160,5230,5230,5230,5230,340
|
||||
20250408,090600,53540960,5240,5240,5240,5240,482
|
||||
20250408,090500,51015280,5250,5240,5250,5240,599
|
||||
20250408,090400,47876230,5240,5240,5240,5240,106
|
||||
20250408,090300,47320790,5240,5240,5240,5240,200
|
||||
20250408,090200,46272790,5200,5200,5200,5200,125
|
||||
20250408,090100,45622790,5200,5280,5280,5200,3544
|
||||
20250408,090000,27028260,5250,5290,5290,5250,5117
|
||||
|
Reference in New Issue
Block a user