Update 2025-04-07 2741 candle_min
This commit is contained in:
601
033160/min/candle-20250407.csv
Normal file
601
033160/min/candle-20250407.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,185900,850060015,6140,6140,6140,6140,2851
|
||||
20250407,185800,850060015,6140,6140,6140,6140,0
|
||||
20250407,185700,850060015,6140,6140,6140,6140,0
|
||||
20250407,185600,850060015,6140,6140,6140,6140,0
|
||||
20250407,185500,850060015,6140,6140,6140,6140,0
|
||||
20250407,185400,850060015,6140,6140,6140,6140,0
|
||||
20250407,185300,850060015,6140,6140,6140,6140,0
|
||||
20250407,185200,850060015,6140,6140,6140,6140,0
|
||||
20250407,185100,850060015,6140,6140,6140,6140,0
|
||||
20250407,185000,850060015,6140,6140,6140,6140,0
|
||||
20250407,184900,850060015,6140,6140,6140,6140,0
|
||||
20250407,184800,850060015,6140,6140,6140,6140,0
|
||||
20250407,184700,850060015,6140,6140,6140,6140,0
|
||||
20250407,184600,850060015,6140,6140,6140,6140,0
|
||||
20250407,184500,850060015,6140,6140,6140,6140,0
|
||||
20250407,184400,850060015,6140,6140,6140,6140,0
|
||||
20250407,184300,850060015,6140,6140,6140,6140,0
|
||||
20250407,184200,850060015,6140,6140,6140,6140,0
|
||||
20250407,184100,850060015,6140,6140,6140,6140,0
|
||||
20250407,184000,850060015,6140,6140,6140,6140,0
|
||||
20250407,183900,850060015,6140,6140,6140,6140,0
|
||||
20250407,183800,850060015,6140,6140,6140,6140,0
|
||||
20250407,183700,850060015,6140,6140,6140,6140,0
|
||||
20250407,183600,850060015,6140,6140,6140,6140,0
|
||||
20250407,183500,850060015,6140,6140,6140,6140,0
|
||||
20250407,183400,850060015,6140,6140,6140,6140,0
|
||||
20250407,183300,850060015,6140,6140,6140,6140,0
|
||||
20250407,183200,850060015,6140,6140,6140,6140,0
|
||||
20250407,183100,850060015,6140,6140,6140,6140,0
|
||||
20250407,183000,850060015,6140,6140,6140,6140,0
|
||||
20250407,182900,850060015,6140,6140,6140,6140,2851
|
||||
20250407,182800,850060015,6140,6140,6140,6140,0
|
||||
20250407,182700,850060015,6140,6140,6140,6140,0
|
||||
20250407,182600,850060015,6140,6140,6140,6140,0
|
||||
20250407,182500,850060015,6140,6140,6140,6140,0
|
||||
20250407,182400,850060015,6140,6140,6140,6140,0
|
||||
20250407,182300,850060015,6140,6140,6140,6140,0
|
||||
20250407,182200,850060015,6140,6140,6140,6140,0
|
||||
20250407,182100,850060015,6140,6140,6140,6140,0
|
||||
20250407,182000,850060015,6140,6140,6140,6140,0
|
||||
20250407,181900,850060015,6140,6140,6140,6140,0
|
||||
20250407,181800,850060015,6140,6140,6140,6140,0
|
||||
20250407,181700,850060015,6140,6140,6140,6140,0
|
||||
20250407,181600,850060015,6140,6140,6140,6140,0
|
||||
20250407,181500,850060015,6140,6140,6140,6140,0
|
||||
20250407,181400,850060015,6140,6140,6140,6140,0
|
||||
20250407,181300,850060015,6140,6140,6140,6140,0
|
||||
20250407,181200,850060015,6140,6140,6140,6140,0
|
||||
20250407,181100,850060015,6140,6140,6140,6140,0
|
||||
20250407,181000,850060015,6140,6140,6140,6140,0
|
||||
20250407,180900,850060015,6140,6140,6140,6140,0
|
||||
20250407,180800,850060015,6140,6140,6140,6140,0
|
||||
20250407,180700,850060015,6140,6140,6140,6140,0
|
||||
20250407,180600,850060015,6140,6140,6140,6140,0
|
||||
20250407,180500,850060015,6140,6140,6140,6140,0
|
||||
20250407,180400,850060015,6140,6140,6140,6140,0
|
||||
20250407,180300,850060015,6140,6140,6140,6140,0
|
||||
20250407,180200,850060015,6140,6140,6140,6140,0
|
||||
20250407,180100,850060015,6140,6140,6140,6140,0
|
||||
20250407,180000,850060015,6140,6140,6140,6140,0
|
||||
20250407,175900,850060015,6140,6140,6140,6140,2851
|
||||
20250407,175800,850060015,6140,6140,6140,6140,0
|
||||
20250407,175700,850060015,6140,6140,6140,6140,0
|
||||
20250407,175600,850060015,6140,6140,6140,6140,0
|
||||
20250407,175500,850060015,6140,6140,6140,6140,0
|
||||
20250407,175400,850060015,6140,6140,6140,6140,0
|
||||
20250407,175300,850060015,6140,6140,6140,6140,0
|
||||
20250407,175200,850060015,6140,6140,6140,6140,0
|
||||
20250407,175100,850060015,6140,6140,6140,6140,0
|
||||
20250407,175000,850060015,6140,6140,6140,6140,0
|
||||
20250407,174900,850060015,6140,6140,6140,6140,0
|
||||
20250407,174800,850060015,6140,6140,6140,6140,0
|
||||
20250407,174700,850060015,6140,6140,6140,6140,0
|
||||
20250407,174600,850060015,6140,6140,6140,6140,0
|
||||
20250407,174500,850060015,6140,6140,6140,6140,0
|
||||
20250407,174400,850060015,6140,6140,6140,6140,0
|
||||
20250407,174300,850060015,6140,6140,6140,6140,0
|
||||
20250407,174200,850060015,6140,6140,6140,6140,0
|
||||
20250407,174100,850060015,6140,6140,6140,6140,0
|
||||
20250407,174000,850060015,6140,6140,6140,6140,0
|
||||
20250407,173900,850060015,6140,6140,6140,6140,0
|
||||
20250407,173800,850060015,6140,6140,6140,6140,0
|
||||
20250407,173700,850060015,6140,6140,6140,6140,0
|
||||
20250407,173600,850060015,6140,6140,6140,6140,0
|
||||
20250407,173500,850060015,6140,6140,6140,6140,0
|
||||
20250407,173400,850060015,6140,6140,6140,6140,0
|
||||
20250407,173300,850060015,6140,6140,6140,6140,0
|
||||
20250407,173200,850060015,6140,6140,6140,6140,0
|
||||
20250407,173100,850060015,6140,6140,6140,6140,0
|
||||
20250407,173000,850060015,6140,6140,6140,6140,0
|
||||
20250407,172900,850060015,6140,6140,6140,6140,2851
|
||||
20250407,172800,850060015,6140,6140,6140,6140,0
|
||||
20250407,172700,850060015,6140,6140,6140,6140,0
|
||||
20250407,172600,850060015,6140,6140,6140,6140,0
|
||||
20250407,172500,850060015,6140,6140,6140,6140,0
|
||||
20250407,172400,850060015,6140,6140,6140,6140,0
|
||||
20250407,172300,850060015,6140,6140,6140,6140,0
|
||||
20250407,172200,850060015,6140,6140,6140,6140,0
|
||||
20250407,172100,850060015,6140,6140,6140,6140,0
|
||||
20250407,172000,850060015,6140,6140,6140,6140,0
|
||||
20250407,171900,850060015,6140,6140,6140,6140,0
|
||||
20250407,171800,850060015,6140,6140,6140,6140,0
|
||||
20250407,171700,850060015,6140,6140,6140,6140,0
|
||||
20250407,171600,850060015,6140,6140,6140,6140,0
|
||||
20250407,171500,850060015,6140,6140,6140,6140,0
|
||||
20250407,171400,850060015,6140,6140,6140,6140,0
|
||||
20250407,171300,850060015,6140,6140,6140,6140,0
|
||||
20250407,171200,850060015,6140,6140,6140,6140,0
|
||||
20250407,171100,850060015,6140,6140,6140,6140,0
|
||||
20250407,171000,850060015,6140,6140,6140,6140,0
|
||||
20250407,170900,850060015,6140,6140,6140,6140,0
|
||||
20250407,170800,850060015,6140,6140,6140,6140,0
|
||||
20250407,170700,850060015,6140,6140,6140,6140,0
|
||||
20250407,170600,850060015,6140,6140,6140,6140,0
|
||||
20250407,170500,850060015,6140,6140,6140,6140,0
|
||||
20250407,170400,850060015,6140,6140,6140,6140,0
|
||||
20250407,170300,850060015,6140,6140,6140,6140,0
|
||||
20250407,170200,850060015,6140,6140,6140,6140,0
|
||||
20250407,170100,850060015,6140,6140,6140,6140,0
|
||||
20250407,170000,850060015,6140,6140,6140,6140,0
|
||||
20250407,165900,850060015,6140,6140,6140,6140,2851
|
||||
20250407,165800,850060015,6140,6140,6140,6140,0
|
||||
20250407,165700,850060015,6140,6140,6140,6140,0
|
||||
20250407,165600,850060015,6140,6140,6140,6140,0
|
||||
20250407,165500,850060015,6140,6140,6140,6140,0
|
||||
20250407,165400,850060015,6140,6140,6140,6140,0
|
||||
20250407,165300,850060015,6140,6140,6140,6140,0
|
||||
20250407,165200,850060015,6140,6140,6140,6140,0
|
||||
20250407,165100,850060015,6140,6140,6140,6140,0
|
||||
20250407,165000,850060015,6140,6140,6140,6140,0
|
||||
20250407,164900,850060015,6140,6140,6140,6140,0
|
||||
20250407,164800,850060015,6140,6140,6140,6140,0
|
||||
20250407,164700,850060015,6140,6140,6140,6140,0
|
||||
20250407,164600,850060015,6140,6140,6140,6140,0
|
||||
20250407,164500,850060015,6140,6140,6140,6140,0
|
||||
20250407,164400,850060015,6140,6140,6140,6140,0
|
||||
20250407,164300,850060015,6140,6140,6140,6140,0
|
||||
20250407,164200,850060015,6140,6140,6140,6140,0
|
||||
20250407,164100,850060015,6140,6140,6140,6140,0
|
||||
20250407,164000,850060015,6140,6140,6140,6140,0
|
||||
20250407,163900,850060015,6140,6140,6140,6140,0
|
||||
20250407,163800,850060015,6140,6140,6140,6140,0
|
||||
20250407,163700,850060015,6140,6140,6140,6140,0
|
||||
20250407,163600,850060015,6140,6140,6140,6140,0
|
||||
20250407,163500,850060015,6140,6140,6140,6140,0
|
||||
20250407,163400,850060015,6140,6140,6140,6140,0
|
||||
20250407,163300,850060015,6140,6140,6140,6140,0
|
||||
20250407,163200,850060015,6140,6140,6140,6140,0
|
||||
20250407,163100,850060015,6140,6140,6140,6140,0
|
||||
20250407,163000,850060015,6140,6140,6140,6140,0
|
||||
20250407,162900,850060015,6140,6140,6140,6140,2851
|
||||
20250407,162800,850060015,6140,6140,6140,6140,0
|
||||
20250407,162700,850060015,6140,6140,6140,6140,0
|
||||
20250407,162600,850060015,6140,6140,6140,6140,0
|
||||
20250407,162500,850060015,6140,6140,6140,6140,0
|
||||
20250407,162400,850060015,6140,6140,6140,6140,0
|
||||
20250407,162300,850060015,6140,6140,6140,6140,0
|
||||
20250407,162200,850060015,6140,6140,6140,6140,0
|
||||
20250407,162100,850060015,6140,6140,6140,6140,0
|
||||
20250407,162000,850060015,6140,6140,6140,6140,0
|
||||
20250407,161900,850060015,6140,6140,6140,6140,0
|
||||
20250407,161800,850060015,6140,6140,6140,6140,0
|
||||
20250407,161700,850060015,6140,6140,6140,6140,0
|
||||
20250407,161600,850060015,6140,6140,6140,6140,0
|
||||
20250407,161500,850060015,6140,6140,6140,6140,0
|
||||
20250407,161400,850060015,6140,6140,6140,6140,0
|
||||
20250407,161300,850060015,6140,6140,6140,6140,0
|
||||
20250407,161200,850060015,6140,6140,6140,6140,0
|
||||
20250407,161100,850060015,6140,6140,6140,6140,0
|
||||
20250407,161000,850060015,6140,6140,6140,6140,0
|
||||
20250407,160900,850060015,6140,6140,6140,6140,0
|
||||
20250407,160800,850060015,6140,6140,6140,6140,0
|
||||
20250407,160700,850060015,6140,6140,6140,6140,0
|
||||
20250407,160600,850060015,6140,6140,6140,6140,0
|
||||
20250407,160500,850060015,6140,6140,6140,6140,0
|
||||
20250407,160400,850060015,6140,6140,6140,6140,0
|
||||
20250407,160300,850060015,6140,6140,6140,6140,0
|
||||
20250407,160200,850060015,6140,6140,6140,6140,0
|
||||
20250407,160100,850060015,6140,6140,6140,6140,0
|
||||
20250407,160000,850060015,6140,6140,6140,6140,0
|
||||
20250407,155900,850060015,6140,6140,6140,6140,2851
|
||||
20250407,155800,850060015,6140,6140,6140,6140,0
|
||||
20250407,155700,850060015,6140,6140,6140,6140,0
|
||||
20250407,155600,850060015,6140,6140,6140,6140,0
|
||||
20250407,155500,850060015,6140,6140,6140,6140,0
|
||||
20250407,155400,850060015,6140,6140,6140,6140,0
|
||||
20250407,155300,850060015,6140,6140,6140,6140,0
|
||||
20250407,155200,850060015,6140,6140,6140,6140,0
|
||||
20250407,155100,850060015,6140,6140,6140,6140,0
|
||||
20250407,155000,850060015,6140,6140,6140,6140,0
|
||||
20250407,154900,850060015,6140,6140,6140,6140,0
|
||||
20250407,154800,850060015,6140,6140,6140,6140,0
|
||||
20250407,154700,850060015,6140,6140,6140,6140,0
|
||||
20250407,154600,850060015,6140,6140,6140,6140,0
|
||||
20250407,154500,850060015,6140,6140,6140,6140,0
|
||||
20250407,154400,850060015,6140,6140,6140,6140,0
|
||||
20250407,154300,850060015,6140,6140,6140,6140,0
|
||||
20250407,154200,850060015,6140,6140,6140,6140,0
|
||||
20250407,154100,850060015,6140,6140,6140,6140,0
|
||||
20250407,154000,850060015,6140,6140,6140,6140,0
|
||||
20250407,153900,850060015,6140,6140,6140,6140,0
|
||||
20250407,153800,850060015,6140,6140,6140,6140,0
|
||||
20250407,153700,850060015,6140,6140,6140,6140,0
|
||||
20250407,153600,850060015,6140,6140,6140,6140,0
|
||||
20250407,153500,850060015,6140,6140,6140,6140,0
|
||||
20250407,153400,850060015,6140,6140,6140,6140,0
|
||||
20250407,153300,850060015,6140,6140,6140,6140,0
|
||||
20250407,153200,850060015,6140,6140,6140,6140,0
|
||||
20250407,153100,850060015,6140,6140,6140,6140,0
|
||||
20250407,153000,850060015,6140,6140,6140,6140,2851
|
||||
20250407,152900,832554875,6140,6140,6140,6140,0
|
||||
20250407,152800,832554875,6140,6140,6140,6140,0
|
||||
20250407,152700,832554875,6140,6140,6140,6140,0
|
||||
20250407,152600,832554875,6140,6140,6140,6140,0
|
||||
20250407,152500,832554875,6140,6140,6140,6140,0
|
||||
20250407,152400,832554875,6140,6140,6140,6140,0
|
||||
20250407,152300,832554875,6140,6140,6140,6140,0
|
||||
20250407,152200,832554875,6140,6140,6140,6140,0
|
||||
20250407,152100,832554875,6140,6140,6140,6140,0
|
||||
20250407,152000,832554875,6140,6140,6140,6140,0
|
||||
20250407,151900,832554875,6140,6170,6170,6140,1969
|
||||
20250407,151800,820438535,6180,6180,6180,6180,1
|
||||
20250407,151700,820432355,6150,6170,6170,6150,2127
|
||||
20250407,151600,807329755,6170,6170,6170,6170,0
|
||||
20250407,151500,807329755,6170,6170,6170,6170,84
|
||||
20250407,151400,806811475,6170,6170,6170,6170,94
|
||||
20250407,151300,806231495,6170,6200,6200,6170,6122
|
||||
20250407,151200,768340345,6220,6220,6220,6220,0
|
||||
20250407,151100,768340345,6220,6220,6220,6200,821
|
||||
20250407,151000,763248595,6200,6210,6210,6200,39
|
||||
20250407,150900,763006635,6210,6210,6210,6210,111
|
||||
20250407,150800,762317325,6220,6220,6220,6210,167
|
||||
20250407,150700,761280085,6220,6220,6220,6220,10
|
||||
20250407,150600,761217885,6220,6220,6220,6200,306
|
||||
20250407,150500,759320165,6220,6220,6220,6220,8
|
||||
20250407,150400,759270405,6210,6210,6210,6210,100
|
||||
20250407,150300,758649405,6220,6220,6220,6220,0
|
||||
20250407,150200,758649405,6220,6220,6220,6220,0
|
||||
20250407,150100,758649405,6220,6220,6220,6220,1
|
||||
20250407,150000,758643185,6190,6220,6220,6190,1514
|
||||
20250407,145900,749244555,6220,6220,6220,6220,0
|
||||
20250407,145800,749244555,6220,6220,6220,6220,6
|
||||
20250407,145700,749207235,6220,6220,6220,6220,0
|
||||
20250407,145600,749207235,6220,6220,6220,6220,0
|
||||
20250407,145500,749207235,6220,6210,6220,6210,57
|
||||
20250407,145400,748853035,6220,6220,6220,6220,0
|
||||
20250407,145300,748853035,6220,6220,6220,6220,149
|
||||
20250407,145200,747926255,6220,6220,6220,6220,122
|
||||
20250407,145100,747167415,6210,6215,6240,6210,644
|
||||
20250407,145000,743164050,6220,6200,6220,6200,321
|
||||
20250407,144900,741172880,6200,6200,6210,6200,125
|
||||
20250407,144800,740397630,6210,6200,6210,6200,270
|
||||
20250407,144700,738722900,6190,6200,6200,6190,628
|
||||
20250407,144600,734835560,6200,6210,6210,6200,101
|
||||
20250407,144500,734209350,6200,6200,6200,6200,0
|
||||
20250407,144400,734209350,6200,6200,6220,6200,603
|
||||
20250407,144300,730470310,6200,6200,6200,6200,0
|
||||
20250407,144200,730470310,6200,6200,6200,6200,123
|
||||
20250407,144100,729707710,6220,6220,6220,6210,972
|
||||
20250407,144000,723671350,6220,6220,6220,6220,99
|
||||
20250407,143900,723055570,6220,6220,6220,6220,0
|
||||
20250407,143800,723055570,6220,6230,6230,6210,375
|
||||
20250407,143700,720724570,6230,6230,6230,6230,21
|
||||
20250407,143600,720593740,6240,6240,6240,6240,1
|
||||
20250407,143500,720587500,6230,6230,6230,6230,948
|
||||
20250407,143400,714681460,6230,6240,6240,6230,138
|
||||
20250407,143300,713820840,6250,6250,6250,6250,26
|
||||
20250407,143200,713658340,6250,6250,6250,6250,90
|
||||
20250407,143100,713095840,6250,6250,6250,6250,252
|
||||
20250407,143000,711520840,6280,6280,6280,6280,0
|
||||
20250407,142900,711520840,6280,6280,6280,6280,0
|
||||
20250407,142800,711520840,6280,6260,6280,6260,57
|
||||
20250407,142700,711163880,6280,6280,6280,6280,0
|
||||
20250407,142600,711163880,6280,6280,6280,6280,0
|
||||
20250407,142500,711163880,6280,6260,6280,6250,213
|
||||
20250407,142400,709831740,6260,6260,6260,6260,29
|
||||
20250407,142300,709650200,6270,6270,6270,6270,0
|
||||
20250407,142200,709650200,6270,6270,6270,6270,0
|
||||
20250407,142100,709650200,6270,6270,6270,6270,29
|
||||
20250407,142000,709468370,6290,6300,6300,6290,123
|
||||
20250407,141900,708693860,6300,6250,6300,6250,7304
|
||||
20250407,141800,662914280,6250,6240,6250,6240,15
|
||||
20250407,141700,662820560,6240,6240,6240,6240,0
|
||||
20250407,141600,662820560,6240,6240,6240,6240,0
|
||||
20250407,141500,662820560,6240,6240,6240,6240,64
|
||||
20250407,141400,662421200,6250,6240,6250,6240,479
|
||||
20250407,141300,659428620,6240,6200,6240,6200,871
|
||||
20250407,141200,654027540,6200,6250,6260,6200,1000
|
||||
20250407,141100,647780440,6250,6240,6260,6190,3004
|
||||
20250407,141000,629108590,6240,6250,6250,6240,73
|
||||
20250407,140900,628652810,6270,6270,6270,6270,0
|
||||
20250407,140800,628652810,6270,6270,6270,6270,0
|
||||
20250407,140700,628652810,6270,6270,6270,6270,0
|
||||
20250407,140600,628652810,6270,6270,6270,6230,210
|
||||
20250407,140500,627342090,6250,6270,6270,6250,77
|
||||
20250407,140400,626859480,6280,6280,6280,6280,0
|
||||
20250407,140300,626859480,6280,6280,6280,6280,0
|
||||
20250407,140200,626859480,6280,6280,6280,6280,0
|
||||
20250407,140100,626859480,6280,6270,6280,6270,318
|
||||
20250407,140000,624865370,6220,6220,6220,6220,0
|
||||
20250407,135900,624865370,6220,6260,6260,6220,900
|
||||
20250407,135800,619253540,6250,6260,6260,6250,500
|
||||
20250407,135700,616128530,6280,6280,6280,6280,18
|
||||
20250407,135600,616015490,6270,6270,6270,6270,8
|
||||
20250407,135500,615965330,6280,6270,6280,6250,727
|
||||
20250407,135400,611414730,6270,6270,6270,6270,13
|
||||
20250407,135300,611333220,6270,6270,6270,6270,0
|
||||
20250407,135200,611333220,6270,6270,6270,6270,0
|
||||
20250407,135100,611333220,6270,6270,6270,6270,2
|
||||
20250407,135000,611320680,6270,6270,6270,6270,0
|
||||
20250407,134900,611320680,6270,6270,6270,6270,0
|
||||
20250407,134800,611320680,6270,6270,6270,6270,104
|
||||
20250407,134700,610668600,6290,6290,6290,6290,0
|
||||
20250407,134600,610668600,6290,6290,6290,6290,0
|
||||
20250407,134500,610668600,6290,6290,6290,6290,0
|
||||
20250407,134400,610668600,6290,6290,6290,6290,0
|
||||
20250407,134300,610668600,6290,6260,6290,6260,112
|
||||
20250407,134200,609966970,6290,6290,6290,6290,0
|
||||
20250407,134100,609966970,6290,6290,6290,6290,29
|
||||
20250407,134000,609784560,6260,6260,6260,6260,416
|
||||
20250407,133900,607180400,6260,6260,6260,6260,3
|
||||
20250407,133800,607161620,6300,6280,6300,6270,727
|
||||
20250407,133700,602599800,6280,6280,6280,6280,0
|
||||
20250407,133600,602599800,6280,6280,6280,6280,128
|
||||
20250407,133500,601795960,6300,6300,6300,6300,1
|
||||
20250407,133400,601789660,6300,6300,6300,6300,0
|
||||
20250407,133300,601789660,6300,6300,6300,6300,0
|
||||
20250407,133200,601789660,6300,6290,6300,6280,123
|
||||
20250407,133100,601016280,6280,6280,6280,6280,0
|
||||
20250407,133000,601016280,6280,6280,6280,6280,0
|
||||
20250407,132900,601016280,6280,6300,6300,6280,19
|
||||
20250407,132800,600896720,6300,6300,6330,6300,97
|
||||
20250407,132700,600285050,6330,6330,6330,6330,0
|
||||
20250407,132600,600285050,6330,6330,6330,6330,0
|
||||
20250407,132500,600285050,6330,6330,6330,6330,0
|
||||
20250407,132400,600285050,6330,6320,6330,6320,913
|
||||
20250407,132300,594514050,6330,6330,6330,6330,0
|
||||
20250407,132200,594514050,6330,6290,6330,6290,260
|
||||
20250407,132100,592878290,6330,6330,6330,6330,0
|
||||
20250407,132000,592878290,6330,6330,6330,6330,44
|
||||
20250407,131900,592599770,6330,6330,6330,6330,0
|
||||
20250407,131800,592599770,6330,6330,6330,6330,0
|
||||
20250407,131700,592599770,6330,6340,6340,6300,172
|
||||
20250407,131600,591514830,6300,6300,6300,6300,27
|
||||
20250407,131500,591344730,6340,6340,6340,6340,1
|
||||
20250407,131400,591338390,6340,6340,6340,6340,0
|
||||
20250407,131300,591338390,6340,6340,6340,6340,0
|
||||
20250407,131200,591338390,6340,6350,6350,6340,39
|
||||
20250407,131100,591091100,6330,6330,6330,6330,239
|
||||
20250407,131000,589578230,6330,6330,6330,6330,2
|
||||
20250407,130900,589565570,6330,6330,6330,6330,0
|
||||
20250407,130800,589565570,6330,6310,6330,6300,352
|
||||
20250407,130700,587345100,6330,6330,6330,6330,4
|
||||
20250407,130600,587319780,6310,6310,6310,6310,0
|
||||
20250407,130500,587319780,6310,6310,6310,6310,0
|
||||
20250407,130400,587319780,6310,6310,6310,6310,1
|
||||
20250407,130300,587313470,6310,6310,6310,6310,0
|
||||
20250407,130200,587313470,6310,6310,6310,6310,108
|
||||
20250407,130100,586631990,6320,6320,6320,6320,0
|
||||
20250407,130000,586631990,6320,6320,6320,6320,0
|
||||
20250407,125900,586631990,6320,6320,6320,6320,0
|
||||
20250407,125800,586631990,6320,6320,6320,6320,8
|
||||
20250407,125700,586581430,6330,6330,6330,6330,7
|
||||
20250407,125600,586537120,6320,6320,6330,6320,504
|
||||
20250407,125500,583351600,6330,6330,6330,6330,0
|
||||
20250407,125400,583351600,6330,6320,6330,6320,183
|
||||
20250407,125300,582194940,6300,6300,6300,6300,0
|
||||
20250407,125200,582194940,6300,6300,6300,6300,0
|
||||
20250407,125100,582194940,6300,6300,6300,6300,0
|
||||
20250407,125000,582194940,6300,6300,6300,6300,0
|
||||
20250407,124900,582194940,6300,6300,6300,6300,310
|
||||
20250407,124800,580241940,6320,6300,6320,6300,222
|
||||
20250407,124700,578843040,6300,6300,6300,6300,2
|
||||
20250407,124600,578830440,6280,6290,6290,6280,200
|
||||
20250407,124500,577574220,6300,6300,6300,6300,2
|
||||
20250407,124400,577561620,6290,6300,6300,6290,77
|
||||
20250407,124300,577077250,6320,6320,6320,6320,0
|
||||
20250407,124200,577077250,6320,6320,6320,6320,0
|
||||
20250407,124100,577077250,6320,6320,6320,6320,0
|
||||
20250407,124000,577077250,6320,6320,6320,6320,23
|
||||
20250407,123900,576931890,6330,6330,6330,6330,0
|
||||
20250407,123800,576931890,6330,6330,6330,6330,0
|
||||
20250407,123700,576931890,6330,6330,6330,6330,0
|
||||
20250407,123600,576931890,6330,6330,6330,6330,9
|
||||
20250407,123500,576874920,6300,6300,6310,6300,66
|
||||
20250407,123400,576459080,6300,6300,6330,6300,11
|
||||
20250407,123300,576389720,6300,6300,6300,6300,0
|
||||
20250407,123200,576389720,6300,6310,6310,6300,511
|
||||
20250407,123100,573165560,6350,6350,6350,6350,0
|
||||
20250407,123000,573165560,6350,6350,6350,6350,20
|
||||
20250407,122900,573038560,6350,6350,6350,6350,129
|
||||
20250407,122800,572219410,6350,6350,6350,6350,2
|
||||
20250407,122700,572206710,6340,6330,6340,6330,15
|
||||
20250407,122600,572111720,6320,6320,6320,6320,100
|
||||
20250407,122500,571479720,6310,6310,6310,6310,0
|
||||
20250407,122400,571479720,6310,6310,6310,6310,74
|
||||
20250407,122300,571012780,6310,6310,6310,6310,132
|
||||
20250407,122200,570179860,6310,6310,6310,6310,137
|
||||
20250407,122100,569315390,6350,6350,6350,6350,0
|
||||
20250407,122000,569315390,6350,6350,6350,6350,0
|
||||
20250407,121900,569315390,6350,6350,6350,6350,0
|
||||
20250407,121800,569315390,6350,6350,6350,6350,0
|
||||
20250407,121700,569315390,6350,6350,6350,6350,0
|
||||
20250407,121600,569315390,6350,6350,6350,6350,0
|
||||
20250407,121500,569315390,6350,6350,6350,6350,4
|
||||
20250407,121400,569289990,6310,6310,6310,6310,0
|
||||
20250407,121300,569289990,6310,6310,6310,6310,0
|
||||
20250407,121200,569289990,6310,6310,6310,6310,6
|
||||
20250407,121100,569252130,6310,6310,6310,6310,1
|
||||
20250407,121000,569245820,6350,6350,6350,6310,1420
|
||||
20250407,120900,560250790,6350,6350,6350,6350,0
|
||||
20250407,120800,560250790,6350,6350,6350,6350,0
|
||||
20250407,120700,560250790,6350,6350,6350,6350,380
|
||||
20250407,120600,557837790,6370,6380,6380,6370,70
|
||||
20250407,120500,557391390,6420,6420,6420,6420,0
|
||||
20250407,120400,557391390,6420,6380,6420,6380,160
|
||||
20250407,120300,556370430,6420,6420,6420,6420,0
|
||||
20250407,120200,556370430,6420,6420,6420,6420,0
|
||||
20250407,120100,556370430,6420,6410,6420,6410,15
|
||||
20250407,120000,556274230,6420,6420,6420,6420,0
|
||||
20250407,115900,556274230,6420,6400,6420,6400,207
|
||||
20250407,115800,554945390,6400,6400,6400,6400,10
|
||||
20250407,115700,554881390,6410,6590,6590,6400,1435
|
||||
20250407,115600,545679250,6430,6300,6600,6300,12402
|
||||
20250407,115500,465808760,6300,6300,6300,6300,657
|
||||
20250407,115400,461669660,6360,6360,6360,6360,0
|
||||
20250407,115300,461669660,6360,6360,6360,6360,0
|
||||
20250407,115200,461669660,6360,6330,6360,6330,762
|
||||
20250407,115100,456845160,6320,6360,6360,6290,1621
|
||||
20250407,115000,446604170,6390,6330,6610,6310,12704
|
||||
20250407,114900,363803160,6300,6300,6300,6300,189
|
||||
20250407,114800,362612460,6300,6300,6300,6280,1537
|
||||
20250407,114700,352929660,6300,6300,6300,6300,2000
|
||||
20250407,114600,340329660,6300,6300,6300,6300,696
|
||||
20250407,114500,335944860,6300,6300,6300,6300,0
|
||||
20250407,114400,335944860,6300,6300,6300,6300,1147
|
||||
20250407,114300,328718760,6290,6290,6290,6290,0
|
||||
20250407,114200,328718760,6290,6290,6290,6290,0
|
||||
20250407,114100,328718760,6290,6290,6290,6290,20
|
||||
20250407,114000,328592960,6290,6290,6290,6290,5
|
||||
20250407,113900,328561510,6300,6290,6300,6290,11
|
||||
20250407,113800,328492270,6290,6290,6290,6290,500
|
||||
20250407,113700,325347270,6280,6280,6280,6280,147
|
||||
20250407,113600,324424110,6280,6290,6290,6280,839
|
||||
20250407,113500,319148930,6290,6290,6290,6290,0
|
||||
20250407,113400,319148930,6290,6290,6290,6290,0
|
||||
20250407,113300,319148930,6290,6290,6290,6290,0
|
||||
20250407,113200,319148930,6290,6290,6290,6290,26
|
||||
20250407,113100,318985390,6290,6290,6290,6290,0
|
||||
20250407,113000,318985390,6290,6290,6290,6290,0
|
||||
20250407,112900,318985390,6290,6290,6290,6290,0
|
||||
20250407,112800,318985390,6290,6290,6290,6290,0
|
||||
20250407,112700,318985390,6290,6290,6290,6290,97
|
||||
20250407,112600,318375260,6290,6290,6290,6290,0
|
||||
20250407,112500,318375260,6290,6290,6290,6290,90
|
||||
20250407,112400,317809160,6290,6310,6310,6290,868
|
||||
20250407,112300,312340590,6360,6360,6360,6360,0
|
||||
20250407,112200,312340590,6360,6360,6360,6360,0
|
||||
20250407,112100,312340590,6360,6330,6360,6320,337
|
||||
20250407,112000,310207750,6360,6360,6360,6360,0
|
||||
20250407,111900,310207750,6360,6360,6360,6360,0
|
||||
20250407,111800,310207750,6360,6360,6360,6360,27
|
||||
20250407,111700,310036030,6360,6360,6360,6360,0
|
||||
20250407,111600,310036030,6360,6360,6360,6360,1
|
||||
20250407,111500,310029670,6330,6330,6330,6330,0
|
||||
20250407,111400,310029670,6330,6330,6330,6330,0
|
||||
20250407,111300,310029670,6330,6340,6340,6330,185
|
||||
20250407,111200,308857620,6340,6340,6340,6340,0
|
||||
20250407,111100,308857620,6340,6340,6340,6330,109
|
||||
20250407,111000,308167280,6370,6370,6370,6370,86
|
||||
20250407,110900,307619460,6370,6370,6370,6370,90
|
||||
20250407,110800,307046160,6370,6370,6370,6370,1
|
||||
20250407,110700,307039790,6360,6350,6360,6350,126
|
||||
20250407,110600,306238440,6360,6360,6360,6360,50
|
||||
20250407,110500,305920440,6360,6350,6360,6350,177
|
||||
20250407,110400,304794810,6350,6330,6350,6330,343
|
||||
20250407,110300,302618950,6330,6330,6330,6330,0
|
||||
20250407,110200,302618950,6330,6320,6330,6320,168
|
||||
20250407,110100,301557010,6330,6330,6330,6330,16
|
||||
20250407,110000,301455730,6320,6320,6320,6320,1
|
||||
20250407,105900,301449410,6310,6310,6310,6310,0
|
||||
20250407,105800,301449410,6310,6310,6310,6310,0
|
||||
20250407,105700,301449410,6310,6310,6310,6310,0
|
||||
20250407,105600,301449410,6310,6310,6310,6310,0
|
||||
20250407,105500,301449410,6310,6310,6310,6300,44
|
||||
20250407,105400,301171870,6310,6310,6310,6310,200
|
||||
20250407,105300,299909870,6300,6300,6300,6300,42
|
||||
20250407,105200,299645270,6280,6280,6280,6280,142
|
||||
20250407,105100,298753510,6310,6310,6310,6310,0
|
||||
20250407,105000,298753510,6310,6310,6310,6310,0
|
||||
20250407,104900,298753510,6310,6310,6310,6310,201
|
||||
20250407,104800,297485200,6310,6310,6310,6310,2
|
||||
20250407,104700,297472580,6290,6320,6320,6290,111
|
||||
20250407,104600,296774060,6320,6320,6320,6320,2
|
||||
20250407,104500,296761420,6270,6270,6270,6270,50
|
||||
20250407,104400,296447920,6270,6270,6270,6270,47
|
||||
20250407,104300,296153230,6260,6260,6260,6260,0
|
||||
20250407,104200,296153230,6260,6290,6290,6260,338
|
||||
20250407,104100,294031660,6290,6290,6290,6290,40
|
||||
20250407,104000,293780060,6330,6270,6330,6270,52
|
||||
20250407,103900,293453960,6300,6310,6310,6300,803
|
||||
20250407,103800,288394990,6310,6310,6310,6310,10
|
||||
20250407,103700,288331890,6310,6310,6310,6310,100
|
||||
20250407,103600,287700890,6310,6310,6310,6310,47
|
||||
20250407,103500,287404320,6320,6320,6320,6320,31
|
||||
20250407,103400,287208400,6320,6310,6320,6310,56
|
||||
20250407,103300,286854540,6300,6300,6300,6300,0
|
||||
20250407,103200,286854540,6300,6310,6310,6300,39
|
||||
20250407,103100,286608660,6310,6310,6310,6310,0
|
||||
20250407,103000,286608660,6310,6310,6310,6310,146
|
||||
20250407,102900,285687400,6300,6300,6300,6300,13
|
||||
20250407,102800,285605500,6260,6260,6260,6260,0
|
||||
20250407,102700,285605500,6260,6260,6260,6260,31
|
||||
20250407,102600,285411440,6300,6290,6300,6290,53
|
||||
20250407,102500,285077890,6240,6290,6290,6240,147
|
||||
20250407,102400,284156980,6240,6240,6240,6240,0
|
||||
20250407,102300,284156980,6240,6240,6240,6240,0
|
||||
20250407,102200,284156980,6240,6250,6250,6240,58
|
||||
20250407,102100,283794580,6260,6270,6270,6260,615
|
||||
20250407,102000,279943170,6270,6270,6270,6270,5
|
||||
20250407,101900,279911820,6270,6270,6270,6270,346
|
||||
20250407,101800,277742400,6270,6270,6270,6270,161
|
||||
20250407,101700,276732930,6250,6250,6250,6250,49
|
||||
20250407,101600,276426680,6230,6230,6230,6230,1
|
||||
20250407,101500,276420450,6250,6250,6250,6240,116
|
||||
20250407,101400,275695600,6250,6260,6260,6250,3
|
||||
20250407,101300,275676830,6240,6240,6260,6240,146
|
||||
20250407,101200,274765770,6240,6270,6270,6240,50
|
||||
20250407,101100,274453740,6230,6230,6230,6230,162
|
||||
20250407,101000,273444480,6240,6240,6240,6240,0
|
||||
20250407,100900,273444480,6240,6240,6240,6240,0
|
||||
20250407,100800,273444480,6240,6240,6240,6240,301
|
||||
20250407,100700,271566240,6270,6270,6270,6270,0
|
||||
20250407,100600,271566240,6270,6270,6270,6270,62
|
||||
20250407,100500,271177500,6270,6240,6270,6220,531
|
||||
20250407,100400,267874030,6240,6240,6240,6240,1
|
||||
20250407,100300,267867790,6240,6240,6240,6240,102
|
||||
20250407,100200,267231310,6240,6240,6240,6240,0
|
||||
20250407,100100,267231310,6240,6240,6240,6240,0
|
||||
20250407,100000,267231310,6240,6220,6240,6220,33
|
||||
20250407,095900,267025410,6230,6230,6230,6230,6
|
||||
20250407,095800,266988030,6210,6210,6210,6210,0
|
||||
20250407,095700,266988030,6210,6210,6210,6210,0
|
||||
20250407,095600,266988030,6210,6210,6210,6210,50
|
||||
20250407,095500,266677530,6260,6260,6260,6260,0
|
||||
20250407,095400,266677530,6260,6260,6260,6260,59
|
||||
20250407,095300,266308190,6260,6260,6260,6260,18
|
||||
20250407,095200,266195510,6260,6230,6260,6180,3868
|
||||
20250407,095100,242213060,6260,6260,6280,6260,463
|
||||
20250407,095000,239314660,6260,6250,6260,6250,263
|
||||
20250407,094900,237669280,6260,6230,6260,6230,271
|
||||
20250407,094800,235980620,6240,6240,6240,6240,10
|
||||
20250407,094700,235918220,6240,6260,6260,6240,946
|
||||
20250407,094600,230003690,6270,6270,6270,6270,0
|
||||
20250407,094500,230003690,6270,6270,6270,6270,116
|
||||
20250407,094400,229276370,6270,6270,6270,6270,0
|
||||
20250407,094300,229276370,6270,6300,6300,6270,1960
|
||||
20250407,094200,216985940,6310,6310,6310,6310,4
|
||||
20250407,094100,216960700,6260,6270,6290,6260,78
|
||||
20250407,094000,216472020,6260,6260,6260,6260,0
|
||||
20250407,093900,216472020,6260,6290,6290,6260,232
|
||||
20250407,093800,215018740,6260,6280,6280,6260,999
|
||||
20250407,093700,208751020,6260,6260,6260,6260,50
|
||||
20250407,093600,208438020,6280,6280,6280,6280,3
|
||||
20250407,093500,208419180,6250,6250,6250,6250,0
|
||||
20250407,093400,208419180,6250,6250,6250,6250,4
|
||||
20250407,093300,208394180,6280,6250,6280,6250,201
|
||||
20250407,093200,207137900,6250,6260,6280,6250,511
|
||||
20250407,093100,203943230,6280,6260,6280,6250,213
|
||||
20250407,093000,202611600,6260,6310,6310,6210,3729
|
||||
20250407,092900,179389540,6260,6260,6260,6260,0
|
||||
20250407,092800,179389540,6260,6260,6260,6260,335
|
||||
20250407,092700,177292440,6260,6280,6280,6260,495
|
||||
20250407,092600,174192300,6260,6260,6300,6260,186
|
||||
20250407,092500,173023740,6260,6280,6280,6250,156
|
||||
20250407,092400,172046360,6270,6280,6280,6270,98
|
||||
20250407,092300,171430940,6280,6290,6290,6240,303
|
||||
20250407,092200,169534010,6240,6310,6310,6240,455
|
||||
20250407,092100,166687570,6340,6330,6350,6230,7306
|
||||
20250407,092000,121002070,6360,6320,6360,6310,749
|
||||
20250407,091900,116274810,6380,6360,6380,6360,330
|
||||
20250407,091800,114175750,6320,6360,6360,6320,295
|
||||
20250407,091700,112310510,6330,6370,6370,6330,133
|
||||
20250407,091600,111466980,6350,6350,6350,6350,45
|
||||
20250407,091500,111181230,6350,6350,6350,6350,201
|
||||
20250407,091400,109904880,6320,6320,6320,6320,0
|
||||
20250407,091300,109904880,6320,6320,6320,6280,207
|
||||
20250407,091200,108603190,6320,6280,6320,6280,87
|
||||
20250407,091100,108056060,6270,6300,6300,6270,476
|
||||
20250407,091000,105063760,6300,6350,6370,6280,3139
|
||||
20250407,090900,85262870,6350,6340,6430,6320,882
|
||||
20250407,090800,79668800,6340,6330,6500,6320,908
|
||||
20250407,090700,73886380,6300,6300,6340,6290,713
|
||||
20250407,090600,69394240,6300,6340,6350,6290,1149
|
||||
20250407,090500,62134580,6300,6330,6350,6300,2141
|
||||
20250407,090400,48602170,6330,6420,6430,6330,2282
|
||||
20250407,090300,34095010,6430,6440,6440,6370,954
|
||||
20250407,090200,27980750,6440,6400,6520,6400,479
|
||||
20250407,090100,24893930,6400,6410,6420,6400,1006
|
||||
20250407,090000,18453380,6420,6500,6520,6420,2843
|
||||
|
Reference in New Issue
Block a user