Update 2025-04-07 2741 candle_min
This commit is contained in:
591
019170/min/candle-20250407.csv
Normal file
591
019170/min/candle-20250407.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184900,920599840,6830,6830,6830,6830,2614
|
||||
20250407,184800,920599840,6830,6830,6830,6830,0
|
||||
20250407,184700,920599840,6830,6830,6830,6830,0
|
||||
20250407,184600,920599840,6830,6830,6830,6830,0
|
||||
20250407,184500,920599840,6830,6830,6830,6830,0
|
||||
20250407,184400,920599840,6830,6830,6830,6830,0
|
||||
20250407,184300,920599840,6830,6830,6830,6830,0
|
||||
20250407,184200,920599840,6830,6830,6830,6830,0
|
||||
20250407,184100,920599840,6830,6830,6830,6830,0
|
||||
20250407,184000,920599840,6830,6830,6830,6830,0
|
||||
20250407,183900,920599840,6830,6830,6830,6830,0
|
||||
20250407,183800,920599840,6830,6830,6830,6830,0
|
||||
20250407,183700,920599840,6830,6830,6830,6830,0
|
||||
20250407,183600,920599840,6830,6830,6830,6830,0
|
||||
20250407,183500,920599840,6830,6830,6830,6830,0
|
||||
20250407,183400,920599840,6830,6830,6830,6830,0
|
||||
20250407,183300,920599840,6830,6830,6830,6830,0
|
||||
20250407,183200,920599840,6830,6830,6830,6830,0
|
||||
20250407,183100,920599840,6830,6830,6830,6830,0
|
||||
20250407,183000,920599840,6830,6830,6830,6830,0
|
||||
20250407,182900,920599840,6830,6830,6830,6830,0
|
||||
20250407,182800,920599840,6830,6830,6830,6830,0
|
||||
20250407,182700,920599840,6830,6830,6830,6830,0
|
||||
20250407,182600,920599840,6830,6830,6830,6830,0
|
||||
20250407,182500,920599840,6830,6830,6830,6830,0
|
||||
20250407,182400,920599840,6830,6830,6830,6830,0
|
||||
20250407,182300,920599840,6830,6830,6830,6830,0
|
||||
20250407,182200,920599840,6830,6830,6830,6830,0
|
||||
20250407,182100,920599840,6830,6830,6830,6830,0
|
||||
20250407,182000,920599840,6830,6830,6830,6830,0
|
||||
20250407,181900,920599840,6830,6830,6830,6830,2614
|
||||
20250407,181800,920599840,6830,6830,6830,6830,0
|
||||
20250407,181700,920599840,6830,6830,6830,6830,0
|
||||
20250407,181600,920599840,6830,6830,6830,6830,0
|
||||
20250407,181500,920599840,6830,6830,6830,6830,0
|
||||
20250407,181400,920599840,6830,6830,6830,6830,0
|
||||
20250407,181300,920599840,6830,6830,6830,6830,0
|
||||
20250407,181200,920599840,6830,6830,6830,6830,0
|
||||
20250407,181100,920599840,6830,6830,6830,6830,0
|
||||
20250407,181000,920599840,6830,6830,6830,6830,0
|
||||
20250407,180900,920599840,6830,6830,6830,6830,0
|
||||
20250407,180800,920599840,6830,6830,6830,6830,0
|
||||
20250407,180700,920599840,6830,6830,6830,6830,0
|
||||
20250407,180600,920599840,6830,6830,6830,6830,0
|
||||
20250407,180500,920599840,6830,6830,6830,6830,0
|
||||
20250407,180400,920599840,6830,6830,6830,6830,0
|
||||
20250407,180300,920599840,6830,6830,6830,6830,0
|
||||
20250407,180200,920599840,6830,6830,6830,6830,0
|
||||
20250407,180100,920599840,6830,6830,6830,6830,0
|
||||
20250407,180000,920599840,6830,6830,6830,6830,0
|
||||
20250407,175900,920599840,6830,6830,6830,6830,0
|
||||
20250407,175800,920599840,6830,6830,6830,6830,0
|
||||
20250407,175700,920599840,6830,6830,6830,6830,0
|
||||
20250407,175600,920599840,6830,6830,6830,6830,0
|
||||
20250407,175500,920599840,6830,6830,6830,6830,0
|
||||
20250407,175400,920599840,6830,6830,6830,6830,0
|
||||
20250407,175300,920599840,6830,6830,6830,6830,0
|
||||
20250407,175200,920599840,6830,6830,6830,6830,0
|
||||
20250407,175100,920599840,6830,6830,6830,6830,0
|
||||
20250407,175000,920599840,6830,6830,6830,6830,0
|
||||
20250407,174900,920599840,6830,6830,6830,6830,2614
|
||||
20250407,174800,920599840,6830,6830,6830,6830,0
|
||||
20250407,174700,920599840,6830,6830,6830,6830,0
|
||||
20250407,174600,920599840,6830,6830,6830,6830,0
|
||||
20250407,174500,920599840,6830,6830,6830,6830,0
|
||||
20250407,174400,920599840,6830,6830,6830,6830,0
|
||||
20250407,174300,920599840,6830,6830,6830,6830,0
|
||||
20250407,174200,920599840,6830,6830,6830,6830,0
|
||||
20250407,174100,920599840,6830,6830,6830,6830,0
|
||||
20250407,174000,920599840,6830,6830,6830,6830,0
|
||||
20250407,173900,920599840,6830,6830,6830,6830,0
|
||||
20250407,173800,920599840,6830,6830,6830,6830,0
|
||||
20250407,173700,920599840,6830,6830,6830,6830,0
|
||||
20250407,173600,920599840,6830,6830,6830,6830,0
|
||||
20250407,173500,920599840,6830,6830,6830,6830,0
|
||||
20250407,173400,920599840,6830,6830,6830,6830,0
|
||||
20250407,173300,920599840,6830,6830,6830,6830,0
|
||||
20250407,173200,920599840,6830,6830,6830,6830,0
|
||||
20250407,173100,920599840,6830,6830,6830,6830,0
|
||||
20250407,173000,920599840,6830,6830,6830,6830,0
|
||||
20250407,172900,920599840,6830,6830,6830,6830,0
|
||||
20250407,172800,920599840,6830,6830,6830,6830,0
|
||||
20250407,172700,920599840,6830,6830,6830,6830,0
|
||||
20250407,172600,920599840,6830,6830,6830,6830,0
|
||||
20250407,172500,920599840,6830,6830,6830,6830,0
|
||||
20250407,172400,920599840,6830,6830,6830,6830,0
|
||||
20250407,172300,920599840,6830,6830,6830,6830,0
|
||||
20250407,172200,920599840,6830,6830,6830,6830,0
|
||||
20250407,172100,920599840,6830,6830,6830,6830,0
|
||||
20250407,172000,920599840,6830,6830,6830,6830,0
|
||||
20250407,171900,920599840,6830,6830,6830,6830,2614
|
||||
20250407,171800,920599840,6830,6830,6830,6830,0
|
||||
20250407,171700,920599840,6830,6830,6830,6830,0
|
||||
20250407,171600,920599840,6830,6830,6830,6830,0
|
||||
20250407,171500,920599840,6830,6830,6830,6830,0
|
||||
20250407,171400,920599840,6830,6830,6830,6830,0
|
||||
20250407,171300,920599840,6830,6830,6830,6830,0
|
||||
20250407,171200,920599840,6830,6830,6830,6830,0
|
||||
20250407,171100,920599840,6830,6830,6830,6830,0
|
||||
20250407,171000,920599840,6830,6830,6830,6830,0
|
||||
20250407,170900,920599840,6830,6830,6830,6830,0
|
||||
20250407,170800,920599840,6830,6830,6830,6830,0
|
||||
20250407,170700,920599840,6830,6830,6830,6830,0
|
||||
20250407,170600,920599840,6830,6830,6830,6830,0
|
||||
20250407,170500,920599840,6830,6830,6830,6830,0
|
||||
20250407,170400,920599840,6830,6830,6830,6830,0
|
||||
20250407,170300,920599840,6830,6830,6830,6830,0
|
||||
20250407,170200,920599840,6830,6830,6830,6830,0
|
||||
20250407,170100,920599840,6830,6830,6830,6830,0
|
||||
20250407,170000,920599840,6830,6830,6830,6830,0
|
||||
20250407,165900,920599840,6830,6830,6830,6830,0
|
||||
20250407,165800,920599840,6830,6830,6830,6830,0
|
||||
20250407,165700,920599840,6830,6830,6830,6830,0
|
||||
20250407,165600,920599840,6830,6830,6830,6830,0
|
||||
20250407,165500,920599840,6830,6830,6830,6830,0
|
||||
20250407,165400,920599840,6830,6830,6830,6830,0
|
||||
20250407,165300,920599840,6830,6830,6830,6830,0
|
||||
20250407,165200,920599840,6830,6830,6830,6830,0
|
||||
20250407,165100,920599840,6830,6830,6830,6830,0
|
||||
20250407,165000,920599840,6830,6830,6830,6830,0
|
||||
20250407,164900,920599840,6830,6830,6830,6830,2614
|
||||
20250407,164800,920599840,6830,6830,6830,6830,0
|
||||
20250407,164700,920599840,6830,6830,6830,6830,0
|
||||
20250407,164600,920599840,6830,6830,6830,6830,0
|
||||
20250407,164500,920599840,6830,6830,6830,6830,0
|
||||
20250407,164400,920599840,6830,6830,6830,6830,0
|
||||
20250407,164300,920599840,6830,6830,6830,6830,0
|
||||
20250407,164200,920599840,6830,6830,6830,6830,0
|
||||
20250407,164100,920599840,6830,6830,6830,6830,0
|
||||
20250407,164000,920599840,6830,6830,6830,6830,0
|
||||
20250407,163900,920599840,6830,6830,6830,6830,0
|
||||
20250407,163800,920599840,6830,6830,6830,6830,0
|
||||
20250407,163700,920599840,6830,6830,6830,6830,0
|
||||
20250407,163600,920599840,6830,6830,6830,6830,0
|
||||
20250407,163500,920599840,6830,6830,6830,6830,0
|
||||
20250407,163400,920599840,6830,6830,6830,6830,0
|
||||
20250407,163300,920599840,6830,6830,6830,6830,0
|
||||
20250407,163200,920599840,6830,6830,6830,6830,0
|
||||
20250407,163100,920599840,6830,6830,6830,6830,0
|
||||
20250407,163000,920599840,6830,6830,6830,6830,0
|
||||
20250407,162900,920599840,6830,6830,6830,6830,0
|
||||
20250407,162800,920599840,6830,6830,6830,6830,0
|
||||
20250407,162700,920599840,6830,6830,6830,6830,0
|
||||
20250407,162600,920599840,6830,6830,6830,6830,0
|
||||
20250407,162500,920599840,6830,6830,6830,6830,0
|
||||
20250407,162400,920599840,6830,6830,6830,6830,0
|
||||
20250407,162300,920599840,6830,6830,6830,6830,0
|
||||
20250407,162200,920599840,6830,6830,6830,6830,0
|
||||
20250407,162100,920599840,6830,6830,6830,6830,0
|
||||
20250407,162000,920599840,6830,6830,6830,6830,0
|
||||
20250407,161900,920599840,6830,6830,6830,6830,2614
|
||||
20250407,161800,920599840,6830,6830,6830,6830,0
|
||||
20250407,161700,920599840,6830,6830,6830,6830,0
|
||||
20250407,161600,920599840,6830,6830,6830,6830,0
|
||||
20250407,161500,920599840,6830,6830,6830,6830,0
|
||||
20250407,161400,920599840,6830,6830,6830,6830,0
|
||||
20250407,161300,920599840,6830,6830,6830,6830,0
|
||||
20250407,161200,920599840,6830,6830,6830,6830,0
|
||||
20250407,161100,920599840,6830,6830,6830,6830,0
|
||||
20250407,161000,920599840,6830,6830,6830,6830,0
|
||||
20250407,160900,920599840,6830,6830,6830,6830,0
|
||||
20250407,160800,920599840,6830,6830,6830,6830,0
|
||||
20250407,160700,920599840,6830,6830,6830,6830,0
|
||||
20250407,160600,920599840,6830,6830,6830,6830,0
|
||||
20250407,160500,920599840,6830,6830,6830,6830,0
|
||||
20250407,160400,920599840,6830,6830,6830,6830,0
|
||||
20250407,160300,920599840,6830,6830,6830,6830,0
|
||||
20250407,160200,920599840,6830,6830,6830,6830,0
|
||||
20250407,160100,920599840,6830,6830,6830,6830,0
|
||||
20250407,160000,920599840,6830,6830,6830,6830,0
|
||||
20250407,155900,920599840,6830,6830,6830,6830,0
|
||||
20250407,155800,920599840,6830,6830,6830,6830,0
|
||||
20250407,155700,920599840,6830,6830,6830,6830,0
|
||||
20250407,155600,920599840,6830,6830,6830,6830,0
|
||||
20250407,155500,920599840,6830,6830,6830,6830,0
|
||||
20250407,155400,920599840,6830,6830,6830,6830,0
|
||||
20250407,155300,920599840,6830,6830,6830,6830,0
|
||||
20250407,155200,920599840,6830,6830,6830,6830,0
|
||||
20250407,155100,920599840,6830,6830,6830,6830,0
|
||||
20250407,155000,920599840,6830,6830,6830,6830,0
|
||||
20250407,154900,920599840,6830,6830,6830,6830,2614
|
||||
20250407,154800,920599840,6830,6830,6830,6830,0
|
||||
20250407,154700,920599840,6830,6830,6830,6830,0
|
||||
20250407,154600,920599840,6830,6830,6830,6830,0
|
||||
20250407,154500,920599840,6830,6830,6830,6830,0
|
||||
20250407,154400,920599840,6830,6830,6830,6830,0
|
||||
20250407,154300,920599840,6830,6830,6830,6830,0
|
||||
20250407,154200,920599840,6830,6830,6830,6830,0
|
||||
20250407,154100,920599840,6830,6830,6830,6830,0
|
||||
20250407,154000,920599840,6830,6830,6830,6830,0
|
||||
20250407,153900,920599840,6830,6830,6830,6830,0
|
||||
20250407,153800,920599840,6830,6830,6830,6830,0
|
||||
20250407,153700,920599840,6830,6830,6830,6830,0
|
||||
20250407,153600,920599840,6830,6830,6830,6830,0
|
||||
20250407,153500,920599840,6830,6830,6830,6830,0
|
||||
20250407,153400,920599840,6830,6830,6830,6830,0
|
||||
20250407,153300,920599840,6830,6830,6830,6830,0
|
||||
20250407,153200,920599840,6830,6830,6830,6830,0
|
||||
20250407,153100,920599840,6830,6830,6830,6830,0
|
||||
20250407,153000,920599840,6830,6830,6830,6830,2614
|
||||
20250407,152900,902746220,6800,6800,6800,6800,0
|
||||
20250407,152800,902746220,6800,6800,6800,6800,0
|
||||
20250407,152700,902746220,6800,6800,6800,6800,0
|
||||
20250407,152600,902746220,6800,6800,6800,6800,0
|
||||
20250407,152500,902746220,6800,6800,6800,6800,0
|
||||
20250407,152400,902746220,6800,6800,6800,6800,0
|
||||
20250407,152300,902746220,6800,6800,6800,6800,0
|
||||
20250407,152200,902746220,6800,6800,6800,6800,0
|
||||
20250407,152100,902746220,6800,6800,6800,6800,0
|
||||
20250407,152000,902746220,6800,6800,6800,6800,0
|
||||
20250407,151900,902746220,6800,6800,6810,6800,39
|
||||
20250407,151800,902480970,6800,6810,6830,6800,227
|
||||
20250407,151700,900935730,6810,6800,6810,6800,620
|
||||
20250407,151600,896714120,6800,6810,6810,6800,208
|
||||
20250407,151500,895299660,6800,6800,6820,6800,882
|
||||
20250407,151400,889301480,6800,6820,6820,6800,151
|
||||
20250407,151300,888274560,6800,6800,6820,6800,31
|
||||
20250407,151200,888063700,6820,6820,6820,6800,2719
|
||||
20250407,151100,869549150,6820,6820,6820,6810,125
|
||||
20250407,151000,868697660,6820,6830,6830,6820,31
|
||||
20250407,150900,868486140,6830,6830,6830,6810,846
|
||||
20250407,150800,862716340,6830,6820,6830,6820,9
|
||||
20250407,150700,862654890,6830,6830,6830,6820,659
|
||||
20250407,150600,858160450,6830,6830,6830,6830,6
|
||||
20250407,150500,858119470,6830,6820,6830,6820,549
|
||||
20250407,150400,854375240,6830,6830,6830,6830,6
|
||||
20250407,150300,854334260,6830,6830,6830,6830,254
|
||||
20250407,150200,852599440,6830,6830,6830,6820,165
|
||||
20250407,150100,851473980,6830,6830,6830,6830,1
|
||||
20250407,150000,851467150,6820,6830,6830,6810,211
|
||||
20250407,145900,850028130,6830,6820,6830,6820,57
|
||||
20250407,145800,849639120,6810,6810,6810,6810,0
|
||||
20250407,145700,849639120,6810,6820,6820,6810,31
|
||||
20250407,145600,849427800,6820,6830,6830,6820,250
|
||||
20250407,145500,847721300,6830,6830,6830,6830,0
|
||||
20250407,145400,847721300,6830,6820,6830,6820,80
|
||||
20250407,145300,847175690,6830,6830,6830,6830,0
|
||||
20250407,145200,847175690,6830,6830,6830,6830,20
|
||||
20250407,145100,847039090,6830,6830,6830,6830,1
|
||||
20250407,145000,847032260,6820,6820,6820,6820,117
|
||||
20250407,144900,846234320,6830,6830,6830,6830,87
|
||||
20250407,144800,845640110,6820,6820,6820,6820,326
|
||||
20250407,144700,843416790,6820,6820,6820,6820,256
|
||||
20250407,144600,841670870,6820,6820,6820,6820,23
|
||||
20250407,144500,841514010,6800,6800,6800,6800,0
|
||||
20250407,144400,841514010,6800,6820,6820,6800,1363
|
||||
20250407,144300,832239510,6820,6820,6820,6820,6
|
||||
20250407,144200,832198590,6820,6830,6830,6820,98
|
||||
20250407,144100,831529800,6830,6830,6830,6830,100
|
||||
20250407,144000,830846800,6820,6820,6820,6820,54
|
||||
20250407,143900,830478520,6820,6820,6820,6820,717
|
||||
20250407,143800,825588580,6820,6830,6840,6820,1005
|
||||
20250407,143700,818733150,6860,6860,6860,6860,14
|
||||
20250407,143600,818637110,6840,6840,6840,6840,3
|
||||
20250407,143500,818616590,6860,6860,6860,6840,26
|
||||
20250407,143400,818438590,6850,6830,6850,6830,10
|
||||
20250407,143300,818370150,6830,6830,6830,6830,0
|
||||
20250407,143200,818370150,6830,6860,6860,6830,1216
|
||||
20250407,143100,810062590,6860,6850,6860,6850,37
|
||||
20250407,143000,809808940,6890,6890,6890,6890,40
|
||||
20250407,142900,809533340,6890,6890,6890,6890,543
|
||||
20250407,142800,805792070,6890,6890,6890,6890,22
|
||||
20250407,142700,805640490,6890,6890,6890,6890,0
|
||||
20250407,142600,805640490,6890,6880,6890,6880,33
|
||||
20250407,142500,805413170,6840,6840,6840,6840,0
|
||||
20250407,142400,805413170,6840,6840,6880,6840,298
|
||||
20250407,142300,803374770,6840,6840,6840,6840,0
|
||||
20250407,142200,803374770,6840,6840,6840,6840,0
|
||||
20250407,142100,803374770,6840,6840,6840,6840,1
|
||||
20250407,142000,803367930,6840,6850,6850,6840,1552
|
||||
20250407,141900,792741250,6880,6840,6880,6840,2089
|
||||
20250407,141800,778419040,6840,6840,6840,6840,0
|
||||
20250407,141700,778419040,6840,6840,6840,6840,30
|
||||
20250407,141600,778213840,6840,6840,6840,6840,182
|
||||
20250407,141500,776968960,6850,6850,6850,6850,1
|
||||
20250407,141400,776962110,6840,6850,6850,6840,116
|
||||
20250407,141300,776167560,6840,6840,6840,6840,595
|
||||
20250407,141200,772097760,6850,6840,6850,6840,263
|
||||
20250407,141100,770296220,6840,6840,6840,6840,5
|
||||
20250407,141000,770262020,6850,6850,6850,6840,227
|
||||
20250407,140900,768709290,6850,6830,6850,6830,301
|
||||
20250407,140800,766650640,6840,6840,6840,6840,0
|
||||
20250407,140700,766650640,6840,6840,6840,6840,40
|
||||
20250407,140600,766377040,6840,6840,6840,6840,30
|
||||
20250407,140500,766171840,6820,6820,6820,6820,255
|
||||
20250407,140400,764432740,6820,6830,6830,6820,33
|
||||
20250407,140300,764207360,6850,6830,6850,6820,95
|
||||
20250407,140200,763557200,6820,6850,6850,6820,15
|
||||
20250407,140100,763454570,6810,6810,6810,6810,0
|
||||
20250407,140000,763454570,6810,6810,6810,6810,0
|
||||
20250407,135900,763454570,6810,6850,6850,6810,122
|
||||
20250407,135800,762622870,6810,6810,6810,6810,0
|
||||
20250407,135700,762622870,6810,6810,6810,6810,940
|
||||
20250407,135600,756221470,6810,6810,6810,6810,286
|
||||
20250407,135500,754273810,6810,6810,6810,6810,0
|
||||
20250407,135400,754273810,6810,6850,6850,6810,3744
|
||||
20250407,135300,728651630,6800,6810,6810,6800,4000
|
||||
20250407,135200,701451010,6810,6810,6810,6810,0
|
||||
20250407,135100,701451010,6810,6810,6810,6810,896
|
||||
20250407,135000,695349250,6810,6810,6810,6810,7
|
||||
20250407,134900,695301580,6810,6810,6810,6810,38
|
||||
20250407,134800,695042800,6810,6810,6810,6810,1
|
||||
20250407,134700,695035990,6850,6850,6850,6850,93
|
||||
20250407,134600,694398940,6850,6850,6850,6810,118
|
||||
20250407,134500,693590760,6820,6820,6820,6820,0
|
||||
20250407,134400,693590760,6820,6820,6820,6820,59
|
||||
20250407,134300,693188380,6820,6820,6820,6820,59
|
||||
20250407,134200,692786000,6810,6810,6810,6810,50
|
||||
20250407,134100,692445500,6820,6820,6820,6820,116
|
||||
20250407,134000,691654380,6820,6820,6820,6810,48
|
||||
20250407,133900,691327250,6820,6830,6830,6820,2111
|
||||
20250407,133800,676928230,6830,6830,6830,6830,0
|
||||
20250407,133700,676928230,6830,6830,6830,6830,68
|
||||
20250407,133600,676463790,6830,6830,6830,6830,0
|
||||
20250407,133500,676463790,6830,6830,6830,6830,19
|
||||
20250407,133400,676334020,6830,6830,6830,6830,72
|
||||
20250407,133300,675842260,6830,6830,6830,6820,669
|
||||
20250407,133200,671279380,6830,6830,6830,6830,5
|
||||
20250407,133100,671245230,6830,6830,6830,6830,90
|
||||
20250407,133000,670630530,6820,6840,6840,6820,752
|
||||
20250407,132900,665500850,6840,6830,6840,6830,267
|
||||
20250407,132800,663677010,6840,6840,6840,6840,45
|
||||
20250407,132700,663369210,6830,6830,6830,6830,0
|
||||
20250407,132600,663369210,6830,6830,6830,6830,123
|
||||
20250407,132500,662529120,6840,6840,6840,6840,43
|
||||
20250407,132400,662235000,6830,6830,6830,6830,0
|
||||
20250407,132300,662235000,6830,6830,6830,6830,13
|
||||
20250407,132200,662146210,6830,6830,6830,6830,14
|
||||
20250407,132100,662050590,6830,6840,6840,6830,671
|
||||
20250407,132000,657467160,6840,6840,6840,6840,979
|
||||
20250407,131900,650770800,6850,6850,6850,6850,0
|
||||
20250407,131800,650770800,6850,6850,6850,6850,110
|
||||
20250407,131700,650017300,6850,6850,6850,6850,10
|
||||
20250407,131600,649948800,6850,6850,6850,6850,21
|
||||
20250407,131500,649804950,6850,6850,6850,6840,892
|
||||
20250407,131400,643698430,6850,6850,6850,6840,517
|
||||
20250407,131300,640157610,6850,6850,6850,6850,0
|
||||
20250407,131200,640157610,6850,6850,6850,6840,653
|
||||
20250407,131100,635684760,6860,6860,6860,6860,0
|
||||
20250407,131000,635684760,6860,6860,6860,6860,1
|
||||
20250407,130900,635677900,6860,6860,6860,6860,14
|
||||
20250407,130800,635581860,6860,6860,6860,6860,22
|
||||
20250407,130700,635430940,6860,6860,6860,6860,7
|
||||
20250407,130600,635382920,6850,6860,6860,6850,574
|
||||
20250407,130500,631445870,6860,6850,6860,6850,27
|
||||
20250407,130400,631260670,6870,6860,6870,6860,284
|
||||
20250407,130300,629311930,6860,6860,6860,6860,145
|
||||
20250407,130200,628317230,6860,6860,6860,6860,14
|
||||
20250407,130100,628221190,6860,6860,6860,6860,1
|
||||
20250407,130000,628214330,6860,6860,6860,6860,24
|
||||
20250407,125900,628049690,6850,6850,6850,6850,0
|
||||
20250407,125800,628049690,6850,6850,6850,6850,0
|
||||
20250407,125700,628049690,6850,6850,6850,6850,120
|
||||
20250407,125600,627227690,6850,6850,6850,6850,0
|
||||
20250407,125500,627227690,6850,6850,6850,6850,80
|
||||
20250407,125400,626679690,6850,6850,6850,6850,0
|
||||
20250407,125300,626679690,6850,6850,6850,6850,29
|
||||
20250407,125200,626481040,6860,6860,6860,6860,0
|
||||
20250407,125100,626481040,6860,6860,6860,6860,0
|
||||
20250407,125000,626481040,6860,6860,6860,6860,0
|
||||
20250407,124900,626481040,6860,6860,6860,6860,76
|
||||
20250407,124800,625959680,6860,6860,6860,6860,234
|
||||
20250407,124700,624354440,6860,6860,6860,6860,2661
|
||||
20250407,124600,606099980,6860,6850,6860,6850,188
|
||||
20250407,124500,604812080,6860,6860,6860,6860,94
|
||||
20250407,124400,604167240,6860,6860,6860,6850,130
|
||||
20250407,124300,603275980,6860,6860,6860,6850,851
|
||||
20250407,124200,597444320,6860,6860,6860,6860,55
|
||||
20250407,124100,597067020,6860,6870,6870,6850,434
|
||||
20250407,124000,594090180,6870,6870,6870,6870,17
|
||||
20250407,123900,593973390,6860,6860,6860,6860,0
|
||||
20250407,123800,593973390,6860,6860,6860,6860,0
|
||||
20250407,123700,593973390,6860,6860,6860,6860,0
|
||||
20250407,123600,593973390,6860,6860,6860,6860,2
|
||||
20250407,123500,593959670,6880,6880,6880,6880,20
|
||||
20250407,123400,593822070,6860,6860,6860,6860,21
|
||||
20250407,123300,593678010,6860,6880,6880,6860,434
|
||||
20250407,123200,590699470,6880,6880,6880,6880,0
|
||||
20250407,123100,590699470,6880,6880,6880,6880,1
|
||||
20250407,123000,590692590,6880,6870,6880,6870,7
|
||||
20250407,122900,590644460,6880,6880,6880,6880,24
|
||||
20250407,122800,590479340,6860,6880,6880,6860,44
|
||||
20250407,122700,590177470,6880,6880,6880,6880,14
|
||||
20250407,122600,590081150,6880,6870,6880,6870,20
|
||||
20250407,122500,589943650,6870,6870,6870,6870,0
|
||||
20250407,122400,589943650,6870,6870,6870,6870,155
|
||||
20250407,122300,588878800,6870,6870,6870,6870,7
|
||||
20250407,122200,588830710,6870,6870,6870,6870,10
|
||||
20250407,122100,588762010,6870,6870,6870,6870,19
|
||||
20250407,122000,588631480,6870,6870,6870,6870,321
|
||||
20250407,121900,586426210,6850,6880,6880,6850,3000
|
||||
20250407,121800,565861510,6890,6890,6890,6890,1
|
||||
20250407,121700,565854620,6900,6900,6900,6900,0
|
||||
20250407,121600,565854620,6900,6900,6900,6900,0
|
||||
20250407,121500,565854620,6900,6900,6900,6900,22
|
||||
20250407,121400,565702820,6900,6900,6900,6900,0
|
||||
20250407,121300,565702820,6900,6900,6900,6900,0
|
||||
20250407,121200,565702820,6900,6900,6900,6900,2
|
||||
20250407,121100,565689020,6900,6900,6900,6880,768
|
||||
20250407,121000,560403970,6900,6920,6920,6900,1189
|
||||
20250407,120900,552183110,6910,6910,6910,6910,0
|
||||
20250407,120800,552183110,6910,6910,6910,6910,50
|
||||
20250407,120700,551837610,6910,6910,6910,6910,52
|
||||
20250407,120600,551478290,6910,6910,6910,6900,234
|
||||
20250407,120500,549863320,6910,6910,6910,6910,3
|
||||
20250407,120400,549842590,6910,6910,6910,6910,11
|
||||
20250407,120300,549766580,6900,6910,6910,6900,124
|
||||
20250407,120200,548910880,6910,6910,6910,6910,0
|
||||
20250407,120100,548910880,6910,6910,6910,6910,4
|
||||
20250407,120000,548883240,6920,6920,6920,6920,6
|
||||
20250407,115900,548841720,6920,6920,6920,6920,17
|
||||
20250407,115800,548724080,6900,6910,6910,6900,76
|
||||
20250407,115700,548199620,6900,6900,6900,6900,0
|
||||
20250407,115600,548199620,6900,6900,6900,6900,0
|
||||
20250407,115500,548199620,6900,6900,6900,6900,1
|
||||
20250407,115400,548192720,6890,6890,6890,6890,0
|
||||
20250407,115300,548192720,6890,6890,6890,6890,0
|
||||
20250407,115200,548192720,6890,6890,6890,6890,0
|
||||
20250407,115100,548192720,6890,6890,6890,6890,36
|
||||
20250407,115000,547944680,6890,6890,6890,6890,51
|
||||
20250407,114900,547593290,6890,6900,6900,6890,458
|
||||
20250407,114800,544435840,6900,6900,6900,6900,0
|
||||
20250407,114700,544435840,6900,6900,6900,6900,139
|
||||
20250407,114600,543476740,6910,6910,6910,6910,0
|
||||
20250407,114500,543476740,6910,6910,6910,6910,31
|
||||
20250407,114400,543262530,6910,6910,6910,6910,70
|
||||
20250407,114300,542778830,6910,6910,6910,6910,0
|
||||
20250407,114200,542778830,6910,6920,6920,6910,15
|
||||
20250407,114100,542675080,6920,6920,6920,6920,11
|
||||
20250407,114000,542598960,6910,6910,6910,6910,0
|
||||
20250407,113900,542598960,6910,6920,6920,6910,55
|
||||
20250407,113800,542218740,6900,6900,6900,6900,364
|
||||
20250407,113700,539707140,6920,6920,6920,6920,0
|
||||
20250407,113600,539707140,6920,6920,6920,6920,5
|
||||
20250407,113500,539672540,6920,6920,6920,6900,435
|
||||
20250407,113400,536664530,6930,6940,6940,6930,72
|
||||
20250407,113300,536165550,6940,6940,6940,6940,16
|
||||
20250407,113200,536054510,6940,6940,6940,6940,0
|
||||
20250407,113100,536054510,6940,6940,6940,6940,1
|
||||
20250407,113000,536047570,6960,6960,6960,6960,1
|
||||
20250407,112900,536040610,6960,6960,6960,6960,0
|
||||
20250407,112800,536040610,6960,6960,6960,6960,0
|
||||
20250407,112700,536040610,6960,6940,6960,6940,499
|
||||
20250407,112600,532568570,6940,6950,6950,6940,2
|
||||
20250407,112500,532554680,6950,6950,6950,6950,409
|
||||
20250407,112400,529712130,6930,6940,6940,6930,379
|
||||
20250407,112300,527082290,6930,6940,6940,6930,472
|
||||
20250407,112200,523808320,6940,6940,6940,6940,164
|
||||
20250407,112100,522670160,6940,6940,6940,6940,197
|
||||
20250407,112000,521302980,6930,6930,6930,6930,0
|
||||
20250407,111900,521302980,6930,6930,6930,6930,0
|
||||
20250407,111800,521302980,6930,6930,6930,6930,49
|
||||
20250407,111700,520963410,6930,6930,6930,6930,38
|
||||
20250407,111600,520700070,6930,6940,6940,6930,3
|
||||
20250407,111500,520679270,6940,6940,6940,6940,173
|
||||
20250407,111400,519478650,6940,6930,6940,6930,96
|
||||
20250407,111300,518813360,6920,6920,6920,6920,0
|
||||
20250407,111200,518813360,6920,6930,6930,6920,1030
|
||||
20250407,111100,511675660,6930,6930,6930,6930,15
|
||||
20250407,111000,511571710,6930,6930,6930,6930,2
|
||||
20250407,110900,511557850,6930,6930,6930,6930,89
|
||||
20250407,110800,510941080,6930,6930,6930,6930,30
|
||||
20250407,110700,510733180,6920,6920,6930,6910,417
|
||||
20250407,110600,507844570,6920,6920,6920,6920,0
|
||||
20250407,110500,507844570,6920,6920,6920,6920,0
|
||||
20250407,110400,507844570,6920,6920,6920,6920,341
|
||||
20250407,110300,505484850,6920,6910,6920,6910,866
|
||||
20250407,110200,499500610,6910,6910,6910,6910,169
|
||||
20250407,110100,498332820,6910,6910,6910,6910,538
|
||||
20250407,110000,494615240,6920,6920,6920,6920,0
|
||||
20250407,105900,494615240,6920,6910,6920,6910,13
|
||||
20250407,105800,494525400,6920,6920,6920,6920,0
|
||||
20250407,105700,494525400,6920,6920,6920,6920,89
|
||||
20250407,105600,493909520,6910,6910,6910,6910,30
|
||||
20250407,105500,493702220,6910,6920,6920,6910,21
|
||||
20250407,105400,493557100,6900,6900,6900,6900,0
|
||||
20250407,105300,493557100,6900,6900,6900,6900,130
|
||||
20250407,105200,492660100,6910,6910,6910,6910,86
|
||||
20250407,105100,492065840,6900,6910,6910,6900,30
|
||||
20250407,105000,491858740,6910,6910,6910,6910,0
|
||||
20250407,104900,491858740,6910,6910,6910,6910,2
|
||||
20250407,104800,491844920,6890,6890,6890,6890,14
|
||||
20250407,104700,491748460,6900,6900,6900,6900,20
|
||||
20250407,104600,491610460,6900,6900,6900,6900,100
|
||||
20250407,104500,490920460,6890,6890,6890,6890,0
|
||||
20250407,104400,490920460,6890,6900,6900,6890,124
|
||||
20250407,104300,490065020,6900,6910,6910,6900,173
|
||||
20250407,104200,488869610,6900,6900,6900,6900,38
|
||||
20250407,104100,488607410,6920,6920,6920,6920,149
|
||||
20250407,104000,487576330,6920,6930,6930,6920,24
|
||||
20250407,103900,487410130,6900,6910,6910,6900,94
|
||||
20250407,103800,486761330,6920,6920,6920,6920,25
|
||||
20250407,103700,486588330,6930,6920,6930,6920,575
|
||||
20250407,103600,482605480,6920,6920,6920,6920,63
|
||||
20250407,103500,482169520,6920,6920,6920,6920,102
|
||||
20250407,103400,481463680,6900,6910,6920,6900,73
|
||||
20250407,103300,480959320,6910,6910,6910,6910,50
|
||||
20250407,103200,480613820,6910,6910,6910,6910,1
|
||||
20250407,103100,480606910,6880,6870,6880,6870,538
|
||||
20250407,103000,476910840,6860,6870,6870,6860,990
|
||||
20250407,102900,470111100,6870,6870,6870,6870,10
|
||||
20250407,102800,470042400,6860,6860,6860,6860,0
|
||||
20250407,102700,470042400,6860,6860,6880,6860,231
|
||||
20250407,102600,468456370,6860,6870,6870,6860,25
|
||||
20250407,102500,468284820,6860,6860,6860,6860,46
|
||||
20250407,102400,467969260,6860,6860,6860,6860,96
|
||||
20250407,102300,467310700,6860,6870,6870,6860,68
|
||||
20250407,102200,466843710,6860,6860,6860,6860,293
|
||||
20250407,102100,464833730,6860,6860,6860,6860,955
|
||||
20250407,102000,458282430,6850,6850,6850,6850,100
|
||||
20250407,101900,457597430,6850,6840,6850,6840,471
|
||||
20250407,101800,454371160,6840,6870,6870,6840,269
|
||||
20250407,101700,452528850,6850,6850,6850,6850,24
|
||||
20250407,101600,452364450,6850,6850,6850,6850,6
|
||||
20250407,101500,452323350,6870,6870,6870,6870,0
|
||||
20250407,101400,452323350,6870,6840,6870,6830,248
|
||||
20250407,101300,450626420,6840,6830,6840,6820,1011
|
||||
20250407,101200,443716260,6830,6830,6830,6830,40
|
||||
20250407,101100,443443060,6850,6850,6850,6840,12
|
||||
20250407,101000,443360880,6840,6840,6850,6840,1068
|
||||
20250407,100900,436055460,6840,6830,6860,6830,116
|
||||
20250407,100800,435262320,6860,6850,6860,6820,1022
|
||||
20250407,100700,428283310,6860,6840,6860,6840,461
|
||||
20250407,100600,425128720,6840,6850,6870,6840,1128
|
||||
20250407,100500,417394340,6850,6850,6860,6850,145
|
||||
20250407,100400,416400040,6870,6860,6870,6850,342
|
||||
20250407,100300,414053820,6880,6880,6880,6880,2
|
||||
20250407,100200,414040060,6880,6880,6880,6880,2
|
||||
20250407,100100,414026300,6880,6880,6880,6880,44
|
||||
20250407,100000,413723580,6880,6870,6880,6860,1019
|
||||
20250407,095900,406732930,6880,6880,6880,6870,157
|
||||
20250407,095800,405652860,6880,6880,6880,6870,598
|
||||
20250407,095700,401538660,6880,6870,6880,6870,9
|
||||
20250407,095600,401476810,6870,6870,6870,6870,212
|
||||
20250407,095500,400020370,6870,6880,6880,6870,124
|
||||
20250407,095400,399167320,6880,6880,6880,6820,1512
|
||||
20250407,095300,388800510,6880,6880,6880,6880,875
|
||||
20250407,095200,382780510,6870,6900,6900,6870,41
|
||||
20250407,095100,382497940,6870,6880,6880,6870,157
|
||||
20250407,095000,381418020,6890,6890,6890,6880,42
|
||||
20250407,094900,381128650,6890,6880,6900,6860,2310
|
||||
20250407,094800,365236880,6880,6900,6900,6880,30
|
||||
20250407,094700,365030270,6880,6900,6900,6880,564
|
||||
20250407,094600,361142420,6890,6900,6900,6890,2011
|
||||
20250407,094500,347276180,6910,6920,6920,6910,360
|
||||
20250407,094400,344788120,6930,6920,6930,6910,115
|
||||
20250407,094300,343992370,6920,6910,6920,6910,622
|
||||
20250407,094200,339690490,6910,6910,6910,6900,671
|
||||
20250407,094100,335059140,6910,6910,6910,6900,1327
|
||||
20250407,094000,325899570,6910,6910,6910,6910,111
|
||||
20250407,093900,325132560,6910,6910,6920,6900,332
|
||||
20250407,093800,322839430,6910,6910,6910,6910,154
|
||||
20250407,093700,321775290,6890,6880,6890,6880,9
|
||||
20250407,093600,321713310,6880,6910,6910,6880,10877
|
||||
20250407,093500,246667480,6910,6920,6920,6910,319
|
||||
20250407,093400,244462850,6920,6910,6920,6910,14
|
||||
20250407,093300,244366090,6920,6920,6920,6920,11
|
||||
20250407,093200,244289970,6900,6900,6910,6900,667
|
||||
20250407,093100,239683530,6900,6910,6910,6890,3307
|
||||
20250407,093000,216869010,6920,6920,6920,6910,266
|
||||
20250407,092900,215030440,6920,6920,6920,6920,172
|
||||
20250407,092800,213840200,6910,6910,6920,6900,1159
|
||||
20250407,092700,205832060,6910,6920,6920,6910,471
|
||||
20250407,092600,202576270,6920,6920,6920,6920,202
|
||||
20250407,092500,201178430,6910,6910,6910,6910,70
|
||||
20250407,092400,200694730,6910,6920,6930,6910,332
|
||||
20250407,092300,198397390,6920,6920,6930,6920,26
|
||||
20250407,092200,198217450,6920,6930,6930,6920,278
|
||||
20250407,092100,196291460,6910,6940,6940,6890,3372
|
||||
20250407,092000,173017260,6940,6940,6950,6940,184
|
||||
20250407,091900,171740070,6940,6960,6960,6900,5567
|
||||
20250407,091800,133285930,6970,6970,6970,6970,234
|
||||
20250407,091700,131654950,6970,6970,6970,6970,503
|
||||
20250407,091600,128149040,6970,6970,6980,6970,2106
|
||||
20250407,091500,113470020,6900,6970,6970,6900,3000
|
||||
20250407,091400,92723320,6960,6960,6960,6960,0
|
||||
20250407,091300,92723320,6960,6970,6970,6960,292
|
||||
20250407,091200,90688150,6990,6960,7000,6950,1035
|
||||
20250407,091100,83494680,6960,7000,7000,6960,460
|
||||
20250407,091000,80291860,6980,7000,7000,6950,2505
|
||||
20250407,090900,62846830,7000,7010,7010,6990,582
|
||||
20250407,090800,58769430,6990,7010,7020,6990,478
|
||||
20250407,090700,55423490,7010,7020,7020,7000,538
|
||||
20250407,090600,51649990,7020,7010,7020,7000,768
|
||||
20250407,090500,46272700,7000,7080,7110,7000,3511
|
||||
20250407,090400,21647130,7040,7060,7060,7040,684
|
||||
20250407,090300,16824040,7060,7150,7150,7060,256
|
||||
20250407,090200,15016230,7150,7060,7150,7060,446
|
||||
20250407,090100,11850310,7060,7070,7150,7060,369
|
||||
20250407,090000,9221820,7050,7060,7130,7050,1306
|
||||
|
Reference in New Issue
Block a user