Update 2025-04-08 2740 candle_min
This commit is contained in:
667
138490/min/candle-20250408.csv
Normal file
667
138490/min/candle-20250408.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,200500,223371965,5350,5350,5350,5350,3004
|
||||
20250408,200400,223371965,5350,5350,5350,5350,0
|
||||
20250408,200300,223371965,5350,5350,5350,5350,0
|
||||
20250408,200200,223371965,5350,5350,5350,5350,0
|
||||
20250408,200100,223371965,5350,5350,5350,5350,0
|
||||
20250408,200000,223371965,5350,5350,5350,5350,0
|
||||
20250408,195900,223371965,5350,5350,5350,5350,0
|
||||
20250408,195800,223371965,5350,5350,5350,5350,0
|
||||
20250408,195700,223371965,5350,5350,5350,5350,0
|
||||
20250408,195600,223371965,5350,5350,5350,5350,0
|
||||
20250408,195500,223371965,5350,5350,5350,5350,0
|
||||
20250408,195400,223371965,5350,5350,5350,5350,0
|
||||
20250408,195300,223371965,5350,5350,5350,5350,0
|
||||
20250408,195200,223371965,5350,5350,5350,5350,0
|
||||
20250408,195100,223371965,5350,5350,5350,5350,0
|
||||
20250408,195000,223371965,5350,5350,5350,5350,0
|
||||
20250408,194900,223371965,5350,5350,5350,5350,0
|
||||
20250408,194800,223371965,5350,5350,5350,5350,0
|
||||
20250408,194700,223371965,5350,5350,5350,5350,0
|
||||
20250408,194600,223371965,5350,5350,5350,5350,0
|
||||
20250408,194500,223371965,5350,5350,5350,5350,0
|
||||
20250408,194400,223371965,5350,5350,5350,5350,0
|
||||
20250408,194300,223371965,5350,5350,5350,5350,0
|
||||
20250408,194200,223371965,5350,5350,5350,5350,0
|
||||
20250408,194100,223371965,5350,5350,5350,5350,0
|
||||
20250408,194000,223371965,5350,5350,5350,5350,0
|
||||
20250408,193900,223371965,5350,5350,5350,5350,0
|
||||
20250408,193800,223371965,5350,5350,5350,5350,0
|
||||
20250408,193700,223371965,5350,5350,5350,5350,0
|
||||
20250408,193600,223371965,5350,5350,5350,5350,0
|
||||
20250408,193500,223371965,5350,5350,5350,5350,3004
|
||||
20250408,193400,223371965,5350,5350,5350,5350,0
|
||||
20250408,193300,223371965,5350,5350,5350,5350,0
|
||||
20250408,193200,223371965,5350,5350,5350,5350,0
|
||||
20250408,193100,223371965,5350,5350,5350,5350,0
|
||||
20250408,193000,223371965,5350,5350,5350,5350,0
|
||||
20250408,192900,223371965,5350,5350,5350,5350,0
|
||||
20250408,192800,223371965,5350,5350,5350,5350,0
|
||||
20250408,192700,223371965,5350,5350,5350,5350,0
|
||||
20250408,192600,223371965,5350,5350,5350,5350,0
|
||||
20250408,192500,223371965,5350,5350,5350,5350,0
|
||||
20250408,192400,223371965,5350,5350,5350,5350,0
|
||||
20250408,192300,223371965,5350,5350,5350,5350,0
|
||||
20250408,192200,223371965,5350,5350,5350,5350,0
|
||||
20250408,192100,223371965,5350,5350,5350,5350,0
|
||||
20250408,192000,223371965,5350,5350,5350,5350,0
|
||||
20250408,191900,223371965,5350,5350,5350,5350,0
|
||||
20250408,191800,223371965,5350,5350,5350,5350,0
|
||||
20250408,191700,223371965,5350,5350,5350,5350,0
|
||||
20250408,191600,223371965,5350,5350,5350,5350,0
|
||||
20250408,191500,223371965,5350,5350,5350,5350,0
|
||||
20250408,191400,223371965,5350,5350,5350,5350,0
|
||||
20250408,191300,223371965,5350,5350,5350,5350,0
|
||||
20250408,191200,223371965,5350,5350,5350,5350,0
|
||||
20250408,191100,223371965,5350,5350,5350,5350,0
|
||||
20250408,191000,223371965,5350,5350,5350,5350,0
|
||||
20250408,190900,223371965,5350,5350,5350,5350,0
|
||||
20250408,190800,223371965,5350,5350,5350,5350,0
|
||||
20250408,190700,223371965,5350,5350,5350,5350,0
|
||||
20250408,190600,223371965,5350,5350,5350,5350,0
|
||||
20250408,190500,223371965,5350,5350,5350,5350,3004
|
||||
20250408,190400,223371965,5350,5350,5350,5350,0
|
||||
20250408,190300,223371965,5350,5350,5350,5350,0
|
||||
20250408,190200,223371965,5350,5350,5350,5350,0
|
||||
20250408,190100,223371965,5350,5350,5350,5350,0
|
||||
20250408,190000,223371965,5350,5350,5350,5350,0
|
||||
20250408,185900,223371965,5350,5350,5350,5350,0
|
||||
20250408,185800,223371965,5350,5350,5350,5350,0
|
||||
20250408,185700,223371965,5350,5350,5350,5350,0
|
||||
20250408,185600,223371965,5350,5350,5350,5350,0
|
||||
20250408,185500,223371965,5350,5350,5350,5350,0
|
||||
20250408,185400,223371965,5350,5350,5350,5350,0
|
||||
20250408,185300,223371965,5350,5350,5350,5350,0
|
||||
20250408,185200,223371965,5350,5350,5350,5350,0
|
||||
20250408,185100,223371965,5350,5350,5350,5350,0
|
||||
20250408,185000,223371965,5350,5350,5350,5350,0
|
||||
20250408,184900,223371965,5350,5350,5350,5350,0
|
||||
20250408,184800,223371965,5350,5350,5350,5350,0
|
||||
20250408,184700,223371965,5350,5350,5350,5350,0
|
||||
20250408,184600,223371965,5350,5350,5350,5350,0
|
||||
20250408,184500,223371965,5350,5350,5350,5350,0
|
||||
20250408,184400,223371965,5350,5350,5350,5350,0
|
||||
20250408,184300,223371965,5350,5350,5350,5350,0
|
||||
20250408,184200,223371965,5350,5350,5350,5350,0
|
||||
20250408,184100,223371965,5350,5350,5350,5350,0
|
||||
20250408,184000,223371965,5350,5350,5350,5350,0
|
||||
20250408,183900,223371965,5350,5350,5350,5350,0
|
||||
20250408,183800,223371965,5350,5350,5350,5350,0
|
||||
20250408,183700,223371965,5350,5350,5350,5350,0
|
||||
20250408,183600,223371965,5350,5350,5350,5350,0
|
||||
20250408,183500,223371965,5350,5350,5350,5350,3004
|
||||
20250408,183400,223371965,5350,5350,5350,5350,0
|
||||
20250408,183300,223371965,5350,5350,5350,5350,0
|
||||
20250408,183200,223371965,5350,5350,5350,5350,0
|
||||
20250408,183100,223371965,5350,5350,5350,5350,0
|
||||
20250408,183000,223371965,5350,5350,5350,5350,0
|
||||
20250408,182900,223371965,5350,5350,5350,5350,0
|
||||
20250408,182800,223371965,5350,5350,5350,5350,0
|
||||
20250408,182700,223371965,5350,5350,5350,5350,0
|
||||
20250408,182600,223371965,5350,5350,5350,5350,0
|
||||
20250408,182500,223371965,5350,5350,5350,5350,0
|
||||
20250408,182400,223371965,5350,5350,5350,5350,0
|
||||
20250408,182300,223371965,5350,5350,5350,5350,0
|
||||
20250408,182200,223371965,5350,5350,5350,5350,0
|
||||
20250408,182100,223371965,5350,5350,5350,5350,0
|
||||
20250408,182000,223371965,5350,5350,5350,5350,0
|
||||
20250408,181900,223371965,5350,5350,5350,5350,0
|
||||
20250408,181800,223371965,5350,5350,5350,5350,0
|
||||
20250408,181700,223371965,5350,5350,5350,5350,0
|
||||
20250408,181600,223371965,5350,5350,5350,5350,0
|
||||
20250408,181500,223371965,5350,5350,5350,5350,0
|
||||
20250408,181400,223371965,5350,5350,5350,5350,0
|
||||
20250408,181300,223371965,5350,5350,5350,5350,0
|
||||
20250408,181200,223371965,5350,5350,5350,5350,0
|
||||
20250408,181100,223371965,5350,5350,5350,5350,0
|
||||
20250408,181000,223371965,5350,5350,5350,5350,0
|
||||
20250408,180900,223371965,5350,5350,5350,5350,0
|
||||
20250408,180800,223371965,5350,5350,5350,5350,0
|
||||
20250408,180700,223371965,5350,5350,5350,5350,0
|
||||
20250408,180600,223371965,5350,5350,5350,5350,0
|
||||
20250408,180500,223371965,5350,5350,5350,5350,3004
|
||||
20250408,180400,223371965,5350,5350,5350,5350,0
|
||||
20250408,180300,223371965,5350,5350,5350,5350,0
|
||||
20250408,180200,223371965,5350,5350,5350,5350,0
|
||||
20250408,180100,223371965,5350,5350,5350,5350,0
|
||||
20250408,180000,223371965,5350,5350,5350,5350,0
|
||||
20250408,175900,223371965,5350,5350,5350,5350,0
|
||||
20250408,175800,223371965,5350,5350,5350,5350,0
|
||||
20250408,175700,223371965,5350,5350,5350,5350,0
|
||||
20250408,175600,223371965,5350,5350,5350,5350,0
|
||||
20250408,175500,223371965,5350,5350,5350,5350,0
|
||||
20250408,175400,223371965,5350,5350,5350,5350,0
|
||||
20250408,175300,223371965,5350,5350,5350,5350,0
|
||||
20250408,175200,223371965,5350,5350,5350,5350,0
|
||||
20250408,175100,223371965,5350,5350,5350,5350,0
|
||||
20250408,175000,223371965,5350,5350,5350,5350,0
|
||||
20250408,174900,223371965,5350,5350,5350,5350,0
|
||||
20250408,174800,223371965,5350,5350,5350,5350,0
|
||||
20250408,174700,223371965,5350,5350,5350,5350,0
|
||||
20250408,174600,223371965,5350,5350,5350,5350,0
|
||||
20250408,174500,223371965,5350,5350,5350,5350,0
|
||||
20250408,174400,223371965,5350,5350,5350,5350,0
|
||||
20250408,174300,223371965,5350,5350,5350,5350,0
|
||||
20250408,174200,223371965,5350,5350,5350,5350,0
|
||||
20250408,174100,223371965,5350,5350,5350,5350,0
|
||||
20250408,174000,223371965,5350,5350,5350,5350,0
|
||||
20250408,173900,223371965,5350,5350,5350,5350,0
|
||||
20250408,173800,223371965,5350,5350,5350,5350,0
|
||||
20250408,173700,223371965,5350,5350,5350,5350,0
|
||||
20250408,173600,223371965,5350,5350,5350,5350,0
|
||||
20250408,173500,223371965,5350,5350,5350,5350,3004
|
||||
20250408,173400,223371965,5350,5350,5350,5350,0
|
||||
20250408,173300,223371965,5350,5350,5350,5350,0
|
||||
20250408,173200,223371965,5350,5350,5350,5350,0
|
||||
20250408,173100,223371965,5350,5350,5350,5350,0
|
||||
20250408,173000,223371965,5350,5350,5350,5350,0
|
||||
20250408,172900,223371965,5350,5350,5350,5350,0
|
||||
20250408,172800,223371965,5350,5350,5350,5350,0
|
||||
20250408,172700,223371965,5350,5350,5350,5350,0
|
||||
20250408,172600,223371965,5350,5350,5350,5350,0
|
||||
20250408,172500,223371965,5350,5350,5350,5350,0
|
||||
20250408,172400,223371965,5350,5350,5350,5350,0
|
||||
20250408,172300,223371965,5350,5350,5350,5350,0
|
||||
20250408,172200,223371965,5350,5350,5350,5350,0
|
||||
20250408,172100,223371965,5350,5350,5350,5350,0
|
||||
20250408,172000,223371965,5350,5350,5350,5350,0
|
||||
20250408,171900,223371965,5350,5350,5350,5350,0
|
||||
20250408,171800,223371965,5350,5350,5350,5350,0
|
||||
20250408,171700,223371965,5350,5350,5350,5350,0
|
||||
20250408,171600,223371965,5350,5350,5350,5350,0
|
||||
20250408,171500,223371965,5350,5350,5350,5350,0
|
||||
20250408,171400,223371965,5350,5350,5350,5350,0
|
||||
20250408,171300,223371965,5350,5350,5350,5350,0
|
||||
20250408,171200,223371965,5350,5350,5350,5350,0
|
||||
20250408,171100,223371965,5350,5350,5350,5350,0
|
||||
20250408,171000,223371965,5350,5350,5350,5350,0
|
||||
20250408,170900,223371965,5350,5350,5350,5350,0
|
||||
20250408,170800,223371965,5350,5350,5350,5350,0
|
||||
20250408,170700,223371965,5350,5350,5350,5350,0
|
||||
20250408,170600,223371965,5350,5350,5350,5350,0
|
||||
20250408,170500,223371965,5350,5350,5350,5350,3004
|
||||
20250408,170400,223371965,5350,5350,5350,5350,0
|
||||
20250408,170300,223371965,5350,5350,5350,5350,0
|
||||
20250408,170200,223371965,5350,5350,5350,5350,0
|
||||
20250408,170100,223371965,5350,5350,5350,5350,0
|
||||
20250408,170000,223371965,5350,5350,5350,5350,0
|
||||
20250408,165900,223371965,5350,5350,5350,5350,0
|
||||
20250408,165800,223371965,5350,5350,5350,5350,0
|
||||
20250408,165700,223371965,5350,5350,5350,5350,0
|
||||
20250408,165600,223371965,5350,5350,5350,5350,0
|
||||
20250408,165500,223371965,5350,5350,5350,5350,0
|
||||
20250408,165400,223371965,5350,5350,5350,5350,0
|
||||
20250408,165300,223371965,5350,5350,5350,5350,0
|
||||
20250408,165200,223371965,5350,5350,5350,5350,0
|
||||
20250408,165100,223371965,5350,5350,5350,5350,0
|
||||
20250408,165000,223371965,5350,5350,5350,5350,0
|
||||
20250408,164900,223371965,5350,5350,5350,5350,0
|
||||
20250408,164800,223371965,5350,5350,5350,5350,0
|
||||
20250408,164700,223371965,5350,5350,5350,5350,0
|
||||
20250408,164600,223371965,5350,5350,5350,5350,0
|
||||
20250408,164500,223371965,5350,5350,5350,5350,0
|
||||
20250408,164400,223371965,5350,5350,5350,5350,0
|
||||
20250408,164300,223371965,5350,5350,5350,5350,0
|
||||
20250408,164200,223371965,5350,5350,5350,5350,0
|
||||
20250408,164100,223371965,5350,5350,5350,5350,0
|
||||
20250408,164000,223371965,5350,5350,5350,5350,0
|
||||
20250408,163900,223371965,5350,5350,5350,5350,0
|
||||
20250408,163800,223371965,5350,5350,5350,5350,0
|
||||
20250408,163700,223371965,5350,5350,5350,5350,0
|
||||
20250408,163600,223371965,5350,5350,5350,5350,0
|
||||
20250408,163500,223371965,5350,5350,5350,5350,3004
|
||||
20250408,163400,223371965,5350,5350,5350,5350,0
|
||||
20250408,163300,223371965,5350,5350,5350,5350,0
|
||||
20250408,163200,223371965,5350,5350,5350,5350,0
|
||||
20250408,163100,223371965,5350,5350,5350,5350,0
|
||||
20250408,163000,223371965,5350,5350,5350,5350,0
|
||||
20250408,162900,223371965,5350,5350,5350,5350,0
|
||||
20250408,162800,223371965,5350,5350,5350,5350,0
|
||||
20250408,162700,223371965,5350,5350,5350,5350,0
|
||||
20250408,162600,223371965,5350,5350,5350,5350,0
|
||||
20250408,162500,223371965,5350,5350,5350,5350,0
|
||||
20250408,162400,223371965,5350,5350,5350,5350,0
|
||||
20250408,162300,223371965,5350,5350,5350,5350,0
|
||||
20250408,162200,223371965,5350,5350,5350,5350,0
|
||||
20250408,162100,223371965,5350,5350,5350,5350,0
|
||||
20250408,162000,223371965,5350,5350,5350,5350,0
|
||||
20250408,161900,223371965,5350,5350,5350,5350,0
|
||||
20250408,161800,223371965,5350,5350,5350,5350,0
|
||||
20250408,161700,223371965,5350,5350,5350,5350,0
|
||||
20250408,161600,223371965,5350,5350,5350,5350,0
|
||||
20250408,161500,223371965,5350,5350,5350,5350,0
|
||||
20250408,161400,223371965,5350,5350,5350,5350,0
|
||||
20250408,161300,223371965,5350,5350,5350,5350,0
|
||||
20250408,161200,223371965,5350,5350,5350,5350,0
|
||||
20250408,161100,223371965,5350,5350,5350,5350,0
|
||||
20250408,161000,223371965,5350,5350,5350,5350,0
|
||||
20250408,160900,223371965,5350,5350,5350,5350,0
|
||||
20250408,160800,223371965,5350,5350,5350,5350,0
|
||||
20250408,160700,223371965,5350,5350,5350,5350,0
|
||||
20250408,160600,223371965,5350,5350,5350,5350,0
|
||||
20250408,160500,223371965,5350,5350,5350,5350,3004
|
||||
20250408,160400,223371965,5350,5350,5350,5350,0
|
||||
20250408,160300,223371965,5350,5350,5350,5350,0
|
||||
20250408,160200,223371965,5350,5350,5350,5350,0
|
||||
20250408,160100,223371965,5350,5350,5350,5350,0
|
||||
20250408,160000,223371965,5350,5350,5350,5350,0
|
||||
20250408,155900,223371965,5350,5350,5350,5350,0
|
||||
20250408,155800,223371965,5350,5350,5350,5350,0
|
||||
20250408,155700,223371965,5350,5350,5350,5350,0
|
||||
20250408,155600,223371965,5350,5350,5350,5350,0
|
||||
20250408,155500,223371965,5350,5350,5350,5350,0
|
||||
20250408,155400,223371965,5350,5350,5350,5350,0
|
||||
20250408,155300,223371965,5350,5350,5350,5350,0
|
||||
20250408,155200,223371965,5350,5350,5350,5350,0
|
||||
20250408,155100,223371965,5350,5350,5350,5350,0
|
||||
20250408,155000,223371965,5350,5350,5350,5350,0
|
||||
20250408,154900,223371965,5350,5350,5350,5350,0
|
||||
20250408,154800,223371965,5350,5350,5350,5350,0
|
||||
20250408,154700,223371965,5350,5350,5350,5350,0
|
||||
20250408,154600,223371965,5350,5350,5350,5350,0
|
||||
20250408,154500,223371965,5350,5350,5350,5350,0
|
||||
20250408,154400,223371965,5350,5350,5350,5350,0
|
||||
20250408,154300,223371965,5350,5350,5350,5350,0
|
||||
20250408,154200,223371965,5350,5350,5350,5350,0
|
||||
20250408,154100,223371965,5350,5350,5350,5350,0
|
||||
20250408,154000,223371965,5350,5350,5350,5350,0
|
||||
20250408,153900,223371965,5350,5350,5350,5350,0
|
||||
20250408,153800,223371965,5350,5350,5350,5350,0
|
||||
20250408,153700,223371965,5350,5350,5350,5350,0
|
||||
20250408,153600,223371965,5350,5350,5350,5350,0
|
||||
20250408,153500,223371965,5350,5350,5350,5350,3004
|
||||
20250408,153400,223371965,5350,5350,5350,5350,0
|
||||
20250408,153300,223371965,5350,5350,5350,5350,0
|
||||
20250408,153200,223371965,5350,5350,5350,5350,0
|
||||
20250408,153100,223371965,5350,5350,5350,5350,0
|
||||
20250408,153000,223371965,5350,5350,5350,5350,3004
|
||||
20250408,152900,207300565,5330,5330,5330,5330,0
|
||||
20250408,152800,207300565,5330,5330,5330,5330,0
|
||||
20250408,152700,207300565,5330,5330,5330,5330,0
|
||||
20250408,152600,207300565,5330,5330,5330,5330,0
|
||||
20250408,152500,207300565,5330,5330,5330,5330,0
|
||||
20250408,152400,207300565,5330,5330,5330,5330,0
|
||||
20250408,152300,207300565,5330,5330,5330,5330,0
|
||||
20250408,152200,207300565,5330,5330,5330,5330,0
|
||||
20250408,152100,207300565,5330,5330,5330,5330,0
|
||||
20250408,152000,207300565,5330,5330,5330,5330,0
|
||||
20250408,151900,207300565,5330,5330,5350,5330,72
|
||||
20250408,151800,206916525,5350,5350,5350,5330,26
|
||||
20250408,151700,206777825,5350,5320,5350,5320,33
|
||||
20250408,151600,206601965,5350,5350,5350,5320,14
|
||||
20250408,151500,206527365,5330,5350,5350,5330,10
|
||||
20250408,151400,206473985,5350,5350,5350,5350,3
|
||||
20250408,151300,206457935,5350,5350,5350,5350,35
|
||||
20250408,151200,206270685,5350,5340,5350,5340,34
|
||||
20250408,151100,206089065,5340,5350,5350,5340,4
|
||||
20250408,151000,206067675,5350,5350,5350,5350,5
|
||||
20250408,150900,206040925,5350,5350,5350,5350,4
|
||||
20250408,150800,206019525,5350,5350,5350,5350,6
|
||||
20250408,150700,205987425,5350,5370,5370,5330,10
|
||||
20250408,150600,205933945,5370,5360,5370,5360,5
|
||||
20250408,150500,205907105,5360,5360,5360,5360,4
|
||||
20250408,150400,205885665,5370,5370,5370,5370,5
|
||||
20250408,150300,205858815,5390,5400,5400,5390,5
|
||||
20250408,150200,205831835,5400,5340,5400,5340,227
|
||||
20250408,150100,204617495,5340,5330,5340,5330,10
|
||||
20250408,150000,204564175,5330,5330,5340,5320,53
|
||||
20250408,145900,204281805,5340,5340,5340,5320,197
|
||||
20250408,145800,203230425,5340,5330,5340,5330,53
|
||||
20250408,145700,202947825,5330,5330,5330,5330,20
|
||||
20250408,145600,202841225,5340,5340,5340,5340,1
|
||||
20250408,145500,202835885,5360,5340,5360,5320,677
|
||||
20250408,145400,199229325,5340,5340,5340,5340,3
|
||||
20250408,145300,199213305,5350,5340,5350,5340,30
|
||||
20250408,145200,199053045,5340,5340,5340,5340,1
|
||||
20250408,145100,199047705,5340,5330,5340,5330,50
|
||||
20250408,145000,198781185,5360,5350,5360,5330,315
|
||||
20250408,144900,197101405,5350,5350,5350,5350,39
|
||||
20250408,144800,196892755,5350,5350,5350,5350,1
|
||||
20250408,144700,196887405,5360,5360,5360,5360,1
|
||||
20250408,144600,196882045,5360,5360,5360,5360,2
|
||||
20250408,144500,196871325,5370,5340,5370,5340,125
|
||||
20250408,144400,196202425,5350,5350,5350,5350,1
|
||||
20250408,144300,196197075,5350,5350,5350,5350,4
|
||||
20250408,144200,196175675,5350,5340,5350,5340,30
|
||||
20250408,144100,196015405,5350,5350,5350,5350,1
|
||||
20250408,144000,196010055,5350,5340,5350,5340,8
|
||||
20250408,143900,195967295,5340,5330,5340,5330,116
|
||||
20250408,143800,195348425,5340,5340,5340,5340,1
|
||||
20250408,143700,195343085,5340,5320,5340,5320,10
|
||||
20250408,143600,195289845,5340,5340,5340,5340,1
|
||||
20250408,143500,195284505,5340,5330,5340,5330,26
|
||||
20250408,143400,195145895,5340,5340,5340,5340,2
|
||||
20250408,143300,195135215,5360,5360,5360,5360,1
|
||||
20250408,143200,195129855,5340,5340,5340,5340,1
|
||||
20250408,143100,195124515,5340,5330,5340,5330,67
|
||||
20250408,143000,194767375,5330,5340,5340,5330,22
|
||||
20250408,142900,194650025,5310,5340,5340,5310,87
|
||||
20250408,142800,194187725,5340,5310,5340,5310,30
|
||||
20250408,142700,194028245,5340,5310,5340,5310,87
|
||||
20250408,142600,193565805,5340,5310,5340,5310,37
|
||||
20250408,142500,193369095,5340,5310,5340,5310,46
|
||||
20250408,142400,193124535,5340,5330,5340,5310,64
|
||||
20250408,142300,192783925,5340,5340,5340,5310,48
|
||||
20250408,142200,192528685,5340,5340,5340,5310,55
|
||||
20250408,142100,192235885,5340,5310,5340,5310,108
|
||||
20250408,142000,191661235,5320,5320,5320,5310,45
|
||||
20250408,141900,191422085,5320,5310,5320,5310,40
|
||||
20250408,141800,191209635,5320,5310,5330,5310,229
|
||||
20250408,141700,189993355,5330,5310,5330,5310,91
|
||||
20250408,141600,189509785,5330,5310,5330,5310,72
|
||||
20250408,141500,189126995,5330,5310,5330,5310,40
|
||||
20250408,141400,188914435,5340,5320,5340,5320,52
|
||||
20250408,141300,188637615,5340,5320,5340,5320,28
|
||||
20250408,141200,188488575,5330,5330,5330,5310,80
|
||||
20250408,141100,188063255,5340,5320,5340,5320,35
|
||||
20250408,141000,187876955,5340,5320,5350,5320,51
|
||||
20250408,140900,187605315,5350,5320,5350,5320,34
|
||||
20250408,140800,187424225,5360,5320,5360,5320,48
|
||||
20250408,140700,187168505,5360,5330,5360,5330,31
|
||||
20250408,140600,187003185,5330,5330,5370,5330,73
|
||||
20250408,140500,186613825,5370,5320,5370,5320,53
|
||||
20250408,140400,186331175,5350,5320,5350,5320,42
|
||||
20250408,140300,186107405,5350,5320,5350,5320,50
|
||||
20250408,140200,185841105,5360,5360,5360,5320,53
|
||||
20250408,140100,185558105,5360,5320,5360,5320,47
|
||||
20250408,140000,185307705,5360,5340,5360,5320,108
|
||||
20250408,135900,184731295,5350,5320,5350,5320,52
|
||||
20250408,135800,184454355,5350,5330,5350,5330,29
|
||||
20250408,135700,184299705,5350,5330,5350,5330,40
|
||||
20250408,135600,184086405,5370,5330,5370,5330,40
|
||||
20250408,135500,183872885,5370,5340,5370,5330,95
|
||||
20250408,135400,183365465,5350,5330,5350,5330,75
|
||||
20250408,135300,182965185,5350,5340,5350,5340,37
|
||||
20250408,135200,182767535,5350,5350,5350,5350,2
|
||||
20250408,135100,182756835,5360,5320,5370,5320,150
|
||||
20250408,135000,181953665,5360,5320,5360,5320,228
|
||||
20250408,134900,180738115,5330,5330,5330,5330,24
|
||||
20250408,134800,180610195,5340,5340,5340,5340,35
|
||||
20250408,134700,180423295,5370,5340,5370,5340,40
|
||||
20250408,134600,180209455,5350,5350,5350,5340,70
|
||||
20250408,134500,179835485,5350,5340,5350,5340,43
|
||||
20250408,134400,179605775,5360,5340,5360,5340,51
|
||||
20250408,134300,179333235,5360,5330,5360,5330,84
|
||||
20250408,134200,178884755,5360,5330,5360,5330,542
|
||||
20250408,134100,175993135,5360,5330,5360,5330,39
|
||||
20250408,134000,175785235,5330,5330,5330,5330,29
|
||||
20250408,133900,175630665,5340,5340,5340,5340,42
|
||||
20250408,133800,175406385,5340,5330,5370,5330,820
|
||||
20250408,133700,171029245,5360,5360,5360,5330,53
|
||||
20250408,133600,170746365,5360,5340,5370,5330,312
|
||||
20250408,133500,169080485,5370,5340,5370,5340,45
|
||||
20250408,133400,168839945,5370,5330,5370,5330,38
|
||||
20250408,133300,168637085,5370,5330,5370,5330,52
|
||||
20250408,133200,168359525,5380,5380,5380,5330,40
|
||||
20250408,133100,168145525,5340,5340,5380,5340,74
|
||||
20250408,133000,167750085,5380,5350,5380,5350,997
|
||||
20250408,132900,162412795,5380,5350,5380,5350,43
|
||||
20250408,132800,162182475,5380,5350,5380,5350,45
|
||||
20250408,132700,161941455,5380,5350,5380,5350,382
|
||||
20250408,132600,159895615,5380,5350,5380,5350,43
|
||||
20250408,132500,159665295,5380,5350,5380,5350,41
|
||||
20250408,132400,159445705,5380,5350,5380,5350,391
|
||||
20250408,132300,157351745,5380,5350,5380,5350,34
|
||||
20250408,132200,157169635,5380,5350,5380,5350,45
|
||||
20250408,132100,156928615,5380,5360,5380,5350,354
|
||||
20250408,132000,155033235,5380,5350,5380,5350,85
|
||||
20250408,131900,154577575,5380,5340,5380,5340,407
|
||||
20250408,131800,152399435,5370,5350,5370,5350,58
|
||||
20250408,131700,152089095,5360,5350,5360,5350,92
|
||||
20250408,131600,151596395,5380,5350,5380,5350,30
|
||||
20250408,131500,151435715,5380,5350,5380,5350,1519
|
||||
20250408,131400,143301535,5370,5350,5370,5350,35
|
||||
20250408,131300,143114145,5370,5350,5370,5350,46
|
||||
20250408,131200,142867865,5370,5350,5370,5350,38
|
||||
20250408,131100,142664405,5380,5350,5380,5350,344
|
||||
20250408,131000,140822245,5370,5360,5370,5350,106
|
||||
20250408,130900,140254205,5370,5360,5370,5350,134
|
||||
20250408,130800,139536495,5350,5350,5360,5350,153
|
||||
20250408,130700,138717695,5360,5360,5360,5360,0
|
||||
20250408,130600,138717695,5360,5350,5360,5350,29
|
||||
20250408,130500,138562485,5360,5360,5360,5360,0
|
||||
20250408,130400,138562485,5360,5350,5360,5350,4
|
||||
20250408,130300,138541075,5370,5370,5370,5370,0
|
||||
20250408,130200,138541075,5370,5370,5370,5370,0
|
||||
20250408,130100,138541075,5370,5370,5370,5370,0
|
||||
20250408,130000,138541075,5370,5350,5370,5350,429
|
||||
20250408,125900,136244255,5370,5370,5370,5370,0
|
||||
20250408,125800,136244255,5370,5370,5370,5370,0
|
||||
20250408,125700,136244255,5370,5350,5370,5350,100
|
||||
20250408,125600,135708945,5360,5360,5360,5360,0
|
||||
20250408,125500,135708945,5360,5350,5360,5350,71
|
||||
20250408,125400,135328955,5360,5360,5360,5360,0
|
||||
20250408,125300,135328955,5360,5360,5360,5360,11
|
||||
20250408,125200,135269995,5370,5370,5370,5370,0
|
||||
20250408,125100,135269995,5370,5360,5370,5360,116
|
||||
20250408,125000,134648005,5360,5360,5360,5360,618
|
||||
20250408,124900,131335525,5380,5380,5380,5380,0
|
||||
20250408,124800,131335525,5380,5380,5380,5380,0
|
||||
20250408,124700,131335525,5380,5360,5380,5360,71
|
||||
20250408,124600,130954815,5370,5370,5370,5370,19
|
||||
20250408,124500,130852785,5370,5360,5370,5360,100
|
||||
20250408,124400,130316585,5370,5370,5370,5370,5
|
||||
20250408,124300,130289735,5380,5380,5380,5380,0
|
||||
20250408,124200,130289735,5380,5380,5380,5370,39
|
||||
20250408,124100,130080145,5390,5390,5390,5390,0
|
||||
20250408,124000,130080145,5390,5370,5390,5370,727
|
||||
20250408,123900,126174225,5390,5390,5390,5390,0
|
||||
20250408,123800,126174225,5390,5380,5390,5380,89
|
||||
20250408,123700,125695395,5390,5390,5390,5390,0
|
||||
20250408,123600,125695395,5390,5380,5390,5380,29
|
||||
20250408,123500,125539315,5390,5380,5390,5380,71
|
||||
20250408,123400,125157195,5390,5390,5390,5390,0
|
||||
20250408,123300,125157195,5390,5390,5390,5380,102
|
||||
20250408,123200,124608215,5390,5390,5390,5390,0
|
||||
20250408,123100,124608215,5390,5390,5390,5390,0
|
||||
20250408,123000,124608215,5390,5380,5390,5380,103
|
||||
20250408,122900,124053865,5390,5390,5390,5390,0
|
||||
20250408,122800,124053865,5390,5380,5390,5380,60
|
||||
20250408,122700,123731035,5380,5380,5380,5380,23
|
||||
20250408,122600,123607295,5380,5380,5380,5380,57
|
||||
20250408,122500,123300635,5380,5380,5380,5380,0
|
||||
20250408,122400,123300635,5380,5380,5380,5380,23
|
||||
20250408,122300,123176895,5390,5390,5390,5390,2
|
||||
20250408,122200,123166115,5400,5400,5400,5400,0
|
||||
20250408,122100,123166115,5400,5380,5400,5370,2587
|
||||
20250408,122000,109257665,5385,5385,5385,5385,0
|
||||
20250408,121900,109257665,5385,5385,5385,5385,0
|
||||
20250408,121800,109257665,5385,5380,5385,5380,172
|
||||
20250408,121700,108331845,5385,5385,5385,5385,0
|
||||
20250408,121600,108331845,5385,5385,5385,5385,71
|
||||
20250408,121500,107949510,5395,5395,5395,5395,0
|
||||
20250408,121400,107949510,5395,5390,5400,5390,137
|
||||
20250408,121300,107209940,5380,5380,5380,5380,57
|
||||
20250408,121200,106903280,5390,5390,5390,5390,1
|
||||
20250408,121100,106897890,5400,5400,5400,5390,71
|
||||
20250408,121000,106515050,5400,5400,5400,5400,0
|
||||
20250408,120900,106515050,5400,5390,5400,5390,100
|
||||
20250408,120800,105975850,5400,5400,5400,5400,0
|
||||
20250408,120700,105975850,5400,5400,5400,5400,1
|
||||
20250408,120600,105970450,5400,5390,5400,5390,100
|
||||
20250408,120500,105431250,5400,5400,5400,5400,3
|
||||
20250408,120400,105415050,5400,5390,5400,5390,71
|
||||
20250408,120300,105032220,5400,5400,5400,5390,30
|
||||
20250408,120200,104870450,5400,5400,5400,5400,0
|
||||
20250408,120100,104870450,5400,5390,5400,5380,655
|
||||
20250408,120000,101343380,5400,5390,5400,5390,29
|
||||
20250408,115900,101187010,5400,5400,5400,5400,16
|
||||
20250408,115800,101100610,5410,5400,5410,5400,10
|
||||
20250408,115700,101046600,5400,5390,5400,5390,99
|
||||
20250408,115600,100512790,5400,5400,5400,5400,3
|
||||
20250408,115500,100496590,5400,5390,5400,5390,2
|
||||
20250408,115400,100485800,5400,5400,5400,5400,47
|
||||
20250408,115300,100232000,5400,5400,5400,5400,419
|
||||
20250408,115200,97969400,5400,5390,5400,5390,90
|
||||
20250408,115100,97483960,5400,5400,5400,5390,66
|
||||
20250408,115000,97127950,5400,5400,5400,5400,0
|
||||
20250408,114900,97127950,5400,5410,5410,5400,60
|
||||
20250408,114800,96803930,5400,5410,5410,5400,24
|
||||
20250408,114700,96674320,5410,5400,5410,5400,60
|
||||
20250408,114600,96350290,5400,5400,5400,5400,0
|
||||
20250408,114500,96350290,5400,5400,5400,5400,573
|
||||
20250408,114400,93256090,5400,5400,5400,5400,57
|
||||
20250408,114300,92948290,5410,5410,5410,5410,1
|
||||
20250408,114200,92942880,5400,5400,5400,5400,79
|
||||
20250408,114100,92516280,5410,5410,5410,5410,0
|
||||
20250408,114000,92516280,5410,5400,5410,5400,58
|
||||
20250408,113900,92203070,5400,5400,5400,5400,23
|
||||
20250408,113800,92078870,5410,5410,5410,5410,23
|
||||
20250408,113700,91954440,5410,5410,5410,5410,0
|
||||
20250408,113600,91954440,5410,5410,5420,5410,121
|
||||
20250408,113500,91299820,5410,5410,5410,5410,25
|
||||
20250408,113400,91164570,5410,5410,5410,5410,0
|
||||
20250408,113300,91164570,5410,5410,5410,5410,26
|
||||
20250408,113200,91023910,5410,5420,5420,5410,140
|
||||
20250408,113100,90266500,5410,5410,5410,5410,0
|
||||
20250408,113000,90266500,5410,5410,5410,5410,23
|
||||
20250408,112900,90142070,5430,5430,5430,5430,2
|
||||
20250408,112800,90131210,5420,5420,5420,5420,20
|
||||
20250408,112700,90022810,5420,5410,5420,5410,81
|
||||
20250408,112600,89584590,5410,5410,5410,5410,0
|
||||
20250408,112500,89584590,5410,5410,5410,5410,109
|
||||
20250408,112400,88994900,5400,5400,5400,5400,23
|
||||
20250408,112300,88870700,5410,5400,5410,5400,81
|
||||
20250408,112200,88433050,5400,5400,5400,5400,0
|
||||
20250408,112100,88433050,5400,5400,5400,5400,23
|
||||
20250408,112000,88308850,5420,5420,5420,5420,0
|
||||
20250408,111900,88308850,5420,5420,5420,5420,36
|
||||
20250408,111800,88113730,5410,5410,5410,5410,67
|
||||
20250408,111700,87751260,5410,5410,5410,5410,23
|
||||
20250408,111600,87626830,5410,5410,5410,5410,0
|
||||
20250408,111500,87626830,5410,5410,5410,5410,80
|
||||
20250408,111400,87194030,5400,5400,5400,5400,0
|
||||
20250408,111300,87194030,5400,5410,5410,5400,133
|
||||
20250408,111200,86475270,5410,5410,5410,5410,23
|
||||
20250408,111100,86350840,5410,5410,5410,5410,57
|
||||
20250408,111000,86042470,5420,5420,5420,5420,0
|
||||
20250408,110900,86042470,5420,5410,5420,5410,50
|
||||
20250408,110800,85771620,5400,5410,5410,5400,84
|
||||
20250408,110700,85317750,5400,5400,5400,5400,0
|
||||
20250408,110600,85317750,5400,5400,5400,5400,80
|
||||
20250408,110500,84885750,5410,5410,5410,5410,0
|
||||
20250408,110400,84885750,5410,5410,5410,5410,17
|
||||
20250408,110300,84793780,5410,5400,5410,5400,58
|
||||
20250408,110200,84480560,5410,5410,5410,5410,16
|
||||
20250408,110100,84394000,5400,5400,5400,5400,57
|
||||
20250408,110000,84086200,5410,5410,5410,5410,7
|
||||
20250408,105900,84048330,5420,5420,5420,5420,1
|
||||
20250408,105800,84042910,5410,5410,5410,5410,57
|
||||
20250408,105700,83734540,5430,5430,5430,5430,1
|
||||
20250408,105600,83729110,5420,5420,5420,5420,112
|
||||
20250408,105500,83122070,5420,5410,5420,5410,95
|
||||
20250408,105400,82608110,5400,5400,5400,5400,23
|
||||
20250408,105300,82483910,5410,5410,5410,5410,20
|
||||
20250408,105200,82375710,5400,5400,5400,5400,0
|
||||
20250408,105100,82375710,5400,5400,5410,5400,80
|
||||
20250408,105000,81943700,5410,5410,5410,5410,1
|
||||
20250408,104900,81938290,5400,5400,5400,5400,57
|
||||
20250408,104800,81630490,5410,5410,5410,5410,1
|
||||
20250408,104700,81625080,5400,5400,5400,5400,17
|
||||
20250408,104600,81533280,5410,5410,5410,5400,61
|
||||
20250408,104500,81203840,5410,5410,5410,5410,122
|
||||
20250408,104400,80543820,5420,5420,5420,5420,1
|
||||
20250408,104300,80538400,5400,5400,5400,5400,7
|
||||
20250408,104200,80500600,5410,5400,5410,5400,46
|
||||
20250408,104100,80252190,5410,5410,5410,5400,533
|
||||
20250408,104000,77369220,5410,5400,5410,5400,93
|
||||
20250408,103900,76866930,5400,5400,5400,5390,39
|
||||
20250408,103800,76656560,5410,5410,5410,5410,0
|
||||
20250408,103700,76656560,5410,5400,5410,5400,160
|
||||
20250408,103600,75792530,5410,5400,5410,5400,338
|
||||
20250408,103500,73967270,5410,5410,5410,5410,1
|
||||
20250408,103400,73961860,5400,5400,5400,5400,58
|
||||
20250408,103300,73648660,5400,5410,5410,5400,24
|
||||
20250408,103200,73519050,5400,5400,5400,5400,56
|
||||
20250408,103100,73216650,5410,5410,5410,5410,0
|
||||
20250408,103000,73216650,5410,5400,5410,5400,25
|
||||
20250408,102900,73081630,5400,5400,5400,5400,57
|
||||
20250408,102800,72773830,5410,5410,5410,5410,1
|
||||
20250408,102700,72768420,5410,5410,5410,5410,54
|
||||
20250408,102600,72476280,5410,5400,5410,5400,45
|
||||
20250408,102500,72233270,5400,5380,5400,5380,3
|
||||
20250408,102400,72217090,5400,5400,5400,5390,58
|
||||
20250408,102300,71904120,5400,5400,5400,5400,0
|
||||
20250408,102200,71904120,5400,5380,5400,5370,544
|
||||
20250408,102100,68976950,5380,5370,5380,5370,29
|
||||
20250408,102000,68821160,5380,5370,5380,5370,71
|
||||
20250408,101900,68439750,5380,5380,5380,5380,1
|
||||
20250408,101800,68434370,5380,5370,5380,5370,29
|
||||
20250408,101700,68278580,5380,5380,5380,5370,86
|
||||
20250408,101600,67816470,5380,5380,5380,5380,0
|
||||
20250408,101500,67816470,5380,5380,5380,5370,34
|
||||
20250408,101400,67633780,5400,5400,5400,5400,0
|
||||
20250408,101300,67633780,5400,5390,5400,5390,13
|
||||
20250408,101200,67563690,5380,5380,5390,5380,72
|
||||
20250408,101100,67176200,5390,5390,5390,5390,0
|
||||
20250408,101000,67176200,5390,5370,5390,5370,534
|
||||
20250408,100900,64302920,5380,5370,5380,5370,46
|
||||
20250408,100800,64055670,5380,5370,5380,5370,73
|
||||
20250408,100700,63663500,5380,5380,5380,5380,53
|
||||
20250408,100600,63378360,5380,5380,5380,5370,25
|
||||
20250408,100500,63244080,5380,5380,5380,5380,66
|
||||
20250408,100400,62889000,5390,5390,5390,5390,1
|
||||
20250408,100300,62883610,5390,5390,5390,5390,42
|
||||
20250408,100200,62657230,5410,5410,5410,5410,2
|
||||
20250408,100100,62646410,5400,5390,5400,5390,113
|
||||
20250408,100000,62037110,5420,5420,5420,5420,88
|
||||
20250408,095900,61560150,5420,5420,5420,5420,1
|
||||
20250408,095800,61554730,5400,5380,5420,5380,1641
|
||||
20250408,095700,52697410,5390,5390,5390,5390,27
|
||||
20250408,095600,52551880,5390,5390,5390,5390,6
|
||||
20250408,095500,52519540,5390,5380,5390,5380,197
|
||||
20250408,095400,51459480,5380,5360,5380,5360,57
|
||||
20250408,095300,51153720,5390,5390,5390,5390,1
|
||||
20250408,095200,51148330,5400,5400,5400,5400,0
|
||||
20250408,095100,51148330,5400,5400,5400,5400,1
|
||||
20250408,095000,51142930,5400,5360,5400,5360,3
|
||||
20250408,094900,51126810,5400,5400,5400,5400,0
|
||||
20250408,094800,51126810,5400,5370,5410,5360,267
|
||||
20250408,094700,49692840,5410,5400,5410,5370,1203
|
||||
20250408,094600,43217850,5390,5400,5410,5390,1233
|
||||
20250408,094500,36565270,5410,5410,5410,5410,0
|
||||
20250408,094400,36565270,5410,5410,5410,5410,22
|
||||
20250408,094300,36446250,5400,5410,5410,5400,23
|
||||
20250408,094200,36321840,5410,5410,5410,5410,13
|
||||
20250408,094100,36251510,5410,5420,5420,5410,105
|
||||
20250408,094000,35683450,5420,5420,5420,5420,0
|
||||
20250408,093900,35683450,5420,5420,5420,5410,103
|
||||
20250408,093800,35126190,5410,5430,5430,5410,128
|
||||
20250408,093700,34432870,5430,5430,5430,5430,3
|
||||
20250408,093600,34416580,5430,5430,5430,5430,1
|
||||
20250408,093500,34411150,5440,5440,5440,5440,4
|
||||
20250408,093400,34389390,5440,5420,5440,5420,195
|
||||
20250408,093300,33332230,5440,5430,5440,5430,47
|
||||
20250408,093200,33076740,5420,5420,5420,5420,5
|
||||
20250408,093100,33049640,5420,5430,5430,5420,73
|
||||
20250408,093000,32653770,5430,5430,5430,5420,166
|
||||
20250408,092900,31753950,5430,5420,5430,5420,80
|
||||
20250408,092800,31320330,5420,5420,5420,5420,3
|
||||
20250408,092700,31304070,5420,5420,5420,5420,1
|
||||
20250408,092600,31298650,5420,5430,5430,5420,33
|
||||
20250408,092500,31119780,5430,5400,5430,5400,581
|
||||
20250408,092400,27982320,5430,5430,5430,5430,3
|
||||
20250408,092300,27966030,5420,5440,5440,5410,360
|
||||
20250408,092200,26018090,5440,5430,5440,5430,151
|
||||
20250408,092100,25198150,5420,5430,5430,5420,348
|
||||
20250408,092000,23311640,5440,5440,5440,5430,117
|
||||
20250408,091900,22676090,5440,5450,5450,5440,3
|
||||
20250408,091800,22659760,5450,5450,5450,5450,202
|
||||
20250408,091700,21558860,5450,5450,5450,5440,302
|
||||
20250408,091600,19915600,5450,5450,5450,5440,138
|
||||
20250408,091500,19164540,5450,5440,5450,5440,69
|
||||
20250408,091400,18789170,5440,5450,5450,5440,21
|
||||
20250408,091300,18674910,5440,5460,5460,5440,287
|
||||
20250408,091200,17113590,5450,5460,5470,5450,223
|
||||
20250408,091100,15897230,5460,5480,5480,5450,101
|
||||
20250408,091000,15346710,5470,5460,5470,5460,424
|
||||
20250408,090900,13028030,5460,5470,5470,5460,5
|
||||
20250408,090800,13000720,5470,5460,5470,5460,25
|
||||
20250408,090700,12864200,5460,5470,5470,5450,964
|
||||
20250408,090600,7610040,5470,5450,5470,5450,156
|
||||
20250408,090500,6758700,5470,5470,5470,5470,1
|
||||
20250408,090400,6753230,5480,5460,5480,5450,561
|
||||
20250408,090300,3683840,5460,5460,5460,5450,58
|
||||
20250408,090200,3367520,5460,5460,5470,5460,5
|
||||
20250408,090100,3340210,5470,5450,5470,5450,142
|
||||
20250408,090000,2565790,5450,5430,5450,5430,472
|
||||
|
Reference in New Issue
Block a user