Update 2025-04-07 2741 candle_min
This commit is contained in:
601
033240/min/candle-20250407.csv
Normal file
601
033240/min/candle-20250407.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,185900,1202392100,10450,10450,10450,10450,2834
|
||||
20250407,185800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,185700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,185600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,185500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,185400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,185300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,185200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,185100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,185000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,184900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,184800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,184700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,184600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,184500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,184400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,184300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,184200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,184100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,184000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,183900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,183800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,183700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,183600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,183500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,183400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,183300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,183200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,183100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,183000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,182900,1202392100,10450,10450,10450,10450,2834
|
||||
20250407,182800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,182700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,182600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,182500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,182400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,182300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,182200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,182100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,182000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,181900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,181800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,181700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,181600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,181500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,181400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,181300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,181200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,181100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,181000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,180900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,180800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,180700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,180600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,180500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,180400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,180300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,180200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,180100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,180000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,175900,1202392100,10450,10450,10450,10450,2834
|
||||
20250407,175800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,175700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,175600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,175500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,175400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,175300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,175200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,175100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,175000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,174900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,174800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,174700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,174600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,174500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,174400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,174300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,174200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,174100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,174000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,173900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,173800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,173700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,173600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,173500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,173400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,173300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,173200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,173100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,173000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,172900,1202392100,10450,10450,10450,10450,2834
|
||||
20250407,172800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,172700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,172600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,172500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,172400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,172300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,172200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,172100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,172000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,171900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,171800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,171700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,171600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,171500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,171400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,171300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,171200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,171100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,171000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,170900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,170800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,170700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,170600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,170500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,170400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,170300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,170200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,170100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,170000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,165900,1202392100,10450,10450,10450,10450,2834
|
||||
20250407,165800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,165700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,165600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,165500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,165400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,165300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,165200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,165100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,165000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,164900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,164800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,164700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,164600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,164500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,164400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,164300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,164200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,164100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,164000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,163900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,163800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,163700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,163600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,163500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,163400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,163300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,163200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,163100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,163000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,162900,1202392100,10450,10450,10450,10450,2834
|
||||
20250407,162800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,162700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,162600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,162500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,162400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,162300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,162200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,162100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,162000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,161900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,161800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,161700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,161600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,161500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,161400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,161300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,161200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,161100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,161000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,160900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,160800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,160700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,160600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,160500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,160400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,160300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,160200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,160100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,160000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,155900,1202392100,10450,10450,10450,10450,2834
|
||||
20250407,155800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,155700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,155600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,155500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,155400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,155300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,155200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,155100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,155000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,154900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,154800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,154700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,154600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,154500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,154400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,154300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,154200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,154100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,154000,1202392100,10450,10450,10450,10450,0
|
||||
20250407,153900,1202392100,10450,10450,10450,10450,0
|
||||
20250407,153800,1202392100,10450,10450,10450,10450,0
|
||||
20250407,153700,1202392100,10450,10450,10450,10450,0
|
||||
20250407,153600,1202392100,10450,10450,10450,10450,0
|
||||
20250407,153500,1202392100,10450,10450,10450,10450,0
|
||||
20250407,153400,1202392100,10450,10450,10450,10450,0
|
||||
20250407,153300,1202392100,10450,10450,10450,10450,0
|
||||
20250407,153200,1202392100,10450,10450,10450,10450,0
|
||||
20250407,153100,1202392100,10450,10450,10450,10450,0
|
||||
20250407,153000,1202392100,10450,10450,10450,10450,2834
|
||||
20250407,152900,1172776800,10480,10480,10480,10480,0
|
||||
20250407,152800,1172776800,10480,10480,10480,10480,0
|
||||
20250407,152700,1172776800,10480,10480,10480,10480,0
|
||||
20250407,152600,1172776800,10480,10480,10480,10480,0
|
||||
20250407,152500,1172776800,10480,10480,10480,10480,0
|
||||
20250407,152400,1172776800,10480,10480,10480,10480,0
|
||||
20250407,152300,1172776800,10480,10480,10480,10480,0
|
||||
20250407,152200,1172776800,10480,10480,10480,10480,0
|
||||
20250407,152100,1172776800,10480,10480,10480,10480,0
|
||||
20250407,152000,1172776800,10480,10480,10480,10480,0
|
||||
20250407,151900,1172776800,10480,10470,10480,10470,135
|
||||
20250407,151800,1171363030,10480,10500,10500,10480,1127
|
||||
20250407,151700,1159534550,10500,10510,10510,10500,2917
|
||||
20250407,151600,1128901230,10520,10530,10530,10520,668
|
||||
20250407,151500,1121873760,10530,10540,10540,10530,2
|
||||
20250407,151400,1121852690,10530,10550,10550,10530,301
|
||||
20250407,151300,1118683060,10550,10550,10550,10540,291
|
||||
20250407,151200,1115613020,10540,10560,10560,10540,3575
|
||||
20250407,151100,1077892350,10570,10570,10570,10570,15
|
||||
20250407,151000,1077733800,10570,10560,10570,10560,311
|
||||
20250407,150900,1074449620,10570,10570,10570,10570,193
|
||||
20250407,150800,1072409610,10570,10570,10570,10570,0
|
||||
20250407,150700,1072409610,10570,10570,10570,10570,232
|
||||
20250407,150600,1069957370,10560,10570,10570,10560,13
|
||||
20250407,150500,1069820060,10570,10560,10570,10560,565
|
||||
20250407,150400,1063848450,10560,10560,10560,10560,72
|
||||
20250407,150300,1063088130,10570,10570,10570,10570,1
|
||||
20250407,150200,1063077560,10570,10560,10570,10560,135
|
||||
20250407,150100,1061650960,10570,10570,10570,10570,0
|
||||
20250407,150000,1061650960,10570,10570,10570,10570,1
|
||||
20250407,145900,1061640390,10560,10570,10570,10560,120
|
||||
20250407,145800,1060372990,10570,10570,10570,10570,1
|
||||
20250407,145700,1060362420,10560,10570,10570,10560,4
|
||||
20250407,145600,1060320150,10560,10560,10560,10560,0
|
||||
20250407,145500,1060320150,10560,10570,10570,10560,2
|
||||
20250407,145400,1060299020,10570,10580,10580,10570,316
|
||||
20250407,145300,1056958890,10570,10590,10590,10570,1200
|
||||
20250407,145200,1044254850,10620,10620,10620,10620,0
|
||||
20250407,145100,1044254850,10620,10580,10620,10580,1157
|
||||
20250407,145000,1032010040,10570,10570,10570,10570,0
|
||||
20250407,144900,1032010040,10570,10570,10570,10570,0
|
||||
20250407,144800,1032010040,10570,10570,10570,10570,6
|
||||
20250407,144700,1031946620,10580,10580,10580,10580,340
|
||||
20250407,144600,1028349420,10580,10580,10580,10580,207
|
||||
20250407,144500,1026159360,10590,10590,10590,10590,4
|
||||
20250407,144400,1026117000,10580,10650,10650,10580,1832
|
||||
20250407,144300,1006697560,10600,10600,10600,10600,65
|
||||
20250407,144200,1006008560,10610,10610,10610,10610,0
|
||||
20250407,144100,1006008560,10610,10610,10610,10610,0
|
||||
20250407,144000,1006008560,10610,10650,10650,10610,359
|
||||
20250407,143900,1002197570,10610,10610,10610,10610,0
|
||||
20250407,143800,1002197570,10610,10610,10610,10610,53
|
||||
20250407,143700,1001635240,10610,10610,10610,10610,154
|
||||
20250407,143600,1000001300,10600,10600,10600,10600,0
|
||||
20250407,143500,1000001300,10600,10600,10600,10600,24
|
||||
20250407,143400,999746900,10600,10600,10600,10600,154
|
||||
20250407,143300,998114500,10600,10600,10600,10600,0
|
||||
20250407,143200,998114500,10600,10600,10600,10600,0
|
||||
20250407,143100,998114500,10600,10600,10600,10600,0
|
||||
20250407,143000,998114500,10600,10600,10600,10600,0
|
||||
20250407,142900,998114500,10600,10600,10600,10600,51
|
||||
20250407,142800,997573900,10600,10610,10610,10600,2366
|
||||
20250407,142700,972476150,10630,10630,10630,10630,6
|
||||
20250407,142600,972412370,10630,10630,10630,10630,0
|
||||
20250407,142500,972412370,10630,10630,10630,10630,0
|
||||
20250407,142400,972412370,10630,10660,10680,10630,28
|
||||
20250407,142300,972113840,10700,10700,10700,10700,0
|
||||
20250407,142200,972113840,10700,10700,10700,10700,0
|
||||
20250407,142100,972113840,10700,10700,10700,10700,40
|
||||
20250407,142000,971685840,10630,10590,10640,10590,1732
|
||||
20250407,141900,953322410,10580,10580,10580,10580,98
|
||||
20250407,141800,952285570,10570,10570,10570,10570,0
|
||||
20250407,141700,952285570,10570,10570,10570,10570,1000
|
||||
20250407,141600,941715570,10560,10560,10560,10560,195
|
||||
20250407,141500,939656370,10540,10540,10540,10540,250
|
||||
20250407,141400,937021370,10550,10550,10550,10550,62
|
||||
20250407,141300,936367270,10550,10560,10560,10550,113
|
||||
20250407,141200,935174190,10560,10560,10560,10560,150
|
||||
20250407,141100,933590190,10570,10570,10570,10570,14
|
||||
20250407,141000,933442210,10570,10580,10580,10570,20
|
||||
20250407,140900,933230760,10590,10590,10590,10590,115
|
||||
20250407,140800,932012910,10590,10560,10590,10560,237
|
||||
20250407,140700,929509890,10550,10550,10550,10550,81
|
||||
20250407,140600,928655340,10560,10560,10560,10560,26
|
||||
20250407,140500,928380780,10560,10560,10560,10560,4
|
||||
20250407,140400,928338540,10550,10550,10550,10550,0
|
||||
20250407,140300,928338540,10550,10550,10550,10550,0
|
||||
20250407,140200,928338540,10550,10550,10550,10550,0
|
||||
20250407,140100,928338540,10550,10550,10550,10550,0
|
||||
20250407,140000,928338540,10550,10550,10550,10550,375
|
||||
20250407,135900,924382290,10550,10560,10560,10550,912
|
||||
20250407,135800,914759920,10560,10560,10560,10560,0
|
||||
20250407,135700,914759920,10560,10560,10560,10560,1
|
||||
20250407,135600,914749360,10560,10560,10560,10560,1752
|
||||
20250407,135500,896248240,10570,10570,10570,10570,216
|
||||
20250407,135400,893965120,10580,10580,10580,10580,0
|
||||
20250407,135300,893965120,10580,10580,10580,10580,1
|
||||
20250407,135200,893954540,10580,10580,10580,10580,0
|
||||
20250407,135100,893954540,10580,10580,10580,10580,57
|
||||
20250407,135000,893351480,10570,10570,10570,10570,150
|
||||
20250407,134900,891765980,10580,10570,10580,10570,70
|
||||
20250407,134800,891025980,10570,10570,10570,10570,6
|
||||
20250407,134700,890962560,10570,10570,10570,10570,83
|
||||
20250407,134600,890085250,10580,10580,10580,10580,5
|
||||
20250407,134500,890032350,10580,10580,10580,10580,827
|
||||
20250407,134400,881282690,10570,10570,10570,10570,341
|
||||
20250407,134300,877678320,10590,10590,10590,10590,0
|
||||
20250407,134200,877678320,10590,10590,10590,10590,48
|
||||
20250407,134100,877170000,10570,10580,10580,10570,199
|
||||
20250407,134000,875066050,10580,10600,10600,10580,1697
|
||||
20250407,133900,857089150,10600,10600,10600,10600,0
|
||||
20250407,133800,857089150,10600,10600,10600,10600,0
|
||||
20250407,133700,857089150,10600,10600,10600,10600,54
|
||||
20250407,133600,856516750,10610,10610,10610,10610,71
|
||||
20250407,133500,855763440,10620,10620,10620,10620,0
|
||||
20250407,133400,855763440,10620,10620,10620,10620,2
|
||||
20250407,133300,855742200,10630,10630,10630,10630,0
|
||||
20250407,133200,855742200,10630,10630,10630,10630,0
|
||||
20250407,133100,855742200,10630,10630,10630,10630,0
|
||||
20250407,133000,855742200,10630,10610,10680,10610,51
|
||||
20250407,132900,855200040,10610,10640,10640,10610,100
|
||||
20250407,132800,854137770,10640,10640,10640,10640,500
|
||||
20250407,132700,848817770,10640,10640,10640,10640,62
|
||||
20250407,132600,848158090,10640,10630,10640,10630,167
|
||||
20250407,132500,846381880,10630,10650,10650,10630,611
|
||||
20250407,132400,839885250,10700,10700,10700,10700,0
|
||||
20250407,132300,839885250,10700,10650,10700,10650,301
|
||||
20250407,132200,836679550,10640,10640,10640,10640,81
|
||||
20250407,132100,835817710,10640,10640,10640,10640,11
|
||||
20250407,132000,835700670,10640,10650,10650,10640,841
|
||||
20250407,131900,826752160,10660,10650,10660,10650,121
|
||||
20250407,131800,825463310,10650,10650,10650,10650,58
|
||||
20250407,131700,824845610,10650,10650,10650,10650,0
|
||||
20250407,131600,824845610,10650,10650,10650,10650,0
|
||||
20250407,131500,824845610,10650,10650,10650,10650,0
|
||||
20250407,131400,824845610,10650,10650,10650,10650,0
|
||||
20250407,131300,824845610,10650,10650,10650,10650,124
|
||||
20250407,131200,823525010,10650,10650,10650,10650,0
|
||||
20250407,131100,823525010,10650,10650,10650,10650,0
|
||||
20250407,131000,823525010,10650,10650,10650,10650,477
|
||||
20250407,130900,818444960,10650,10650,10650,10650,472
|
||||
20250407,130800,813418160,10650,10650,10650,10650,10
|
||||
20250407,130700,813311660,10660,10670,10670,10660,2074
|
||||
20250407,130600,791199490,10680,10680,10680,10680,1
|
||||
20250407,130500,791188810,10680,10680,10680,10680,13
|
||||
20250407,130400,791049970,10680,10700,10700,10680,111
|
||||
20250407,130300,789864450,10700,10700,10700,10700,28
|
||||
20250407,130200,789564850,10700,10690,10700,10690,70
|
||||
20250407,130100,788816450,10690,10690,10690,10690,73
|
||||
20250407,130000,788036080,10690,10690,10690,10690,5
|
||||
20250407,125900,787982630,10690,10690,10690,10690,37
|
||||
20250407,125800,787587100,10690,10690,10690,10690,50
|
||||
20250407,125700,787052600,10670,10670,10670,10670,0
|
||||
20250407,125600,787052600,10670,10660,10670,10660,349
|
||||
20250407,125500,783331400,10660,10660,10660,10660,0
|
||||
20250407,125400,783331400,10660,10650,10660,10650,124
|
||||
20250407,125300,782010770,10650,10640,10650,10640,167
|
||||
20250407,125200,780233150,10620,10620,10620,10620,10
|
||||
20250407,125100,780126950,10620,10620,10620,10620,0
|
||||
20250407,125000,780126950,10620,10620,10620,10620,110
|
||||
20250407,124900,778958750,10610,10620,10620,10610,132
|
||||
20250407,124800,777558170,10620,10610,10620,10610,10
|
||||
20250407,124700,777451980,10620,10620,10620,10620,28
|
||||
20250407,124600,777154620,10620,10620,10620,10620,0
|
||||
20250407,124500,777154620,10620,10620,10620,10600,53
|
||||
20250407,124400,776591780,10630,10630,10630,10630,0
|
||||
20250407,124300,776591780,10630,10630,10630,10630,0
|
||||
20250407,124200,776591780,10630,10610,10630,10610,579
|
||||
20250407,124100,770437470,10600,10600,10600,10600,0
|
||||
20250407,124000,770437470,10600,10610,10610,10600,610
|
||||
20250407,123900,763968690,10630,10630,10630,10630,100
|
||||
20250407,123800,762905690,10630,10630,10630,10610,162
|
||||
20250407,123700,761186830,10610,10620,10620,10610,46
|
||||
20250407,123600,760698640,10630,10630,10630,10630,250
|
||||
20250407,123500,758041140,10620,10620,10630,10620,40
|
||||
20250407,123400,757616140,10620,10630,10630,10620,166
|
||||
20250407,123300,755852040,10630,10630,10630,10630,64
|
||||
20250407,123200,755171720,10640,10640,10640,10640,56
|
||||
20250407,123100,754575880,10640,10660,10660,10640,1491
|
||||
20250407,123000,738689490,10660,10660,10660,10660,0
|
||||
20250407,122900,738689490,10660,10660,10660,10660,0
|
||||
20250407,122800,738689490,10660,10670,10670,10660,776
|
||||
20250407,122700,730410970,10670,10680,10680,10670,146
|
||||
20250407,122600,728853130,10680,10690,10690,10680,2730
|
||||
20250407,122500,699669460,10690,10690,10690,10690,0
|
||||
20250407,122400,699669460,10690,10690,10690,10690,0
|
||||
20250407,122300,699669460,10690,10690,10690,10690,128
|
||||
20250407,122200,698301140,10680,10680,10680,10680,108
|
||||
20250407,122100,697147700,10670,10670,10670,10670,308
|
||||
20250407,122000,693861340,10670,10670,10670,10670,1
|
||||
20250407,121900,693850670,10670,10670,10670,10660,572
|
||||
20250407,121800,687751860,10670,10670,10670,10670,0
|
||||
20250407,121700,687751860,10670,10660,10670,10660,3
|
||||
20250407,121600,687719870,10690,10690,10690,10690,0
|
||||
20250407,121500,687719870,10690,10660,10690,10660,81
|
||||
20250407,121400,686854560,10660,10710,10710,10660,402
|
||||
20250407,121300,682561290,10680,10700,10700,10680,2463
|
||||
20250407,121200,656230630,10710,10710,10710,10710,0
|
||||
20250407,121100,656230630,10710,10720,10720,10710,193
|
||||
20250407,121000,654163530,10710,10710,10710,10710,3
|
||||
20250407,120900,654131400,10710,10710,10710,10710,16
|
||||
20250407,120800,653960040,10710,10710,10710,10710,6
|
||||
20250407,120700,653895780,10710,10720,10720,10710,6
|
||||
20250407,120600,653831500,10720,10720,10720,10720,93
|
||||
20250407,120500,652834540,10730,10730,10730,10730,1
|
||||
20250407,120400,652823810,10730,10730,10730,10730,88
|
||||
20250407,120300,651879570,10720,10720,10720,10720,10
|
||||
20250407,120200,651772370,10720,10720,10720,10720,3
|
||||
20250407,120100,651740210,10730,10730,10730,10730,1
|
||||
20250407,120000,651729480,10720,10730,10730,10720,200
|
||||
20250407,115900,649584480,10710,10720,10720,10710,2
|
||||
20250407,115800,649563050,10710,10710,10710,10710,0
|
||||
20250407,115700,649563050,10710,10710,10710,10700,177
|
||||
20250407,115600,647669130,10730,10730,10730,10730,0
|
||||
20250407,115500,647669130,10730,10700,10730,10700,11
|
||||
20250407,115400,647551130,10730,10730,10730,10730,47
|
||||
20250407,115300,647046820,10730,10720,10730,10720,4
|
||||
20250407,115200,647003930,10750,10750,10750,10750,0
|
||||
20250407,115100,647003930,10750,10750,10750,10750,8
|
||||
20250407,115000,646917930,10720,10720,10720,10720,138
|
||||
20250407,114900,645438570,10720,10720,10720,10720,15
|
||||
20250407,114800,645277770,10720,10720,10720,10720,44
|
||||
20250407,114700,644806090,10720,10710,10720,10710,188
|
||||
20250407,114600,642790910,10710,10720,10720,10710,24
|
||||
20250407,114500,642533750,10720,10720,10720,10710,1678
|
||||
20250407,114400,624545600,10720,10720,10720,10720,4
|
||||
20250407,114300,624502720,10720,10720,10720,10720,0
|
||||
20250407,114200,624502720,10720,10730,10730,10720,243
|
||||
20250407,114100,621897710,10730,10730,10730,10730,5
|
||||
20250407,114000,621844060,10730,10730,10730,10730,0
|
||||
20250407,113900,621844060,10730,10710,10730,10710,261
|
||||
20250407,113800,619044830,10710,10710,10720,10700,269
|
||||
20250407,113700,616164400,10730,10740,10770,10730,2866
|
||||
20250407,113600,585401890,10770,10770,10770,10770,2
|
||||
20250407,113500,585380350,10750,10750,10750,10750,0
|
||||
20250407,113400,585380350,10750,10750,10750,10750,0
|
||||
20250407,113300,585380350,10750,10720,10750,10720,778
|
||||
20250407,113200,577038060,10730,10710,10730,10710,254
|
||||
20250407,113100,574317050,10710,10710,10710,10710,198
|
||||
20250407,113000,572196470,10730,10740,10740,10720,115
|
||||
20250407,112900,570961680,10740,10720,10740,10720,413
|
||||
20250407,112800,566531670,10720,10720,10720,10720,0
|
||||
20250407,112700,566531670,10720,10720,10720,10720,7
|
||||
20250407,112600,566456630,10720,10720,10720,10720,12
|
||||
20250407,112500,566327990,10710,10710,10710,10710,0
|
||||
20250407,112400,566327990,10710,10720,10720,10710,242
|
||||
20250407,112300,563734440,10730,10730,10730,10730,33
|
||||
20250407,112200,563380350,10730,10730,10730,10730,4
|
||||
20250407,112100,563337430,10750,10740,10750,10740,51
|
||||
20250407,112000,562789670,10750,10740,10750,10740,64
|
||||
20250407,111900,562102300,10730,10740,10740,10730,201
|
||||
20250407,111800,559945550,10750,10750,10750,10750,5
|
||||
20250407,111700,559891800,10750,10750,10750,10750,1
|
||||
20250407,111600,559881050,10740,10740,10740,10740,3
|
||||
20250407,111500,559848830,10740,10740,10740,10740,8
|
||||
20250407,111400,559762910,10760,10760,10760,10760,0
|
||||
20250407,111300,559762910,10760,10750,10760,10730,62
|
||||
20250407,111200,559096620,10760,10760,10760,10760,0
|
||||
20250407,111100,559096620,10760,10760,10760,10760,0
|
||||
20250407,111000,559096620,10760,10790,10790,10750,1222
|
||||
20250407,110900,545937600,10770,10790,10790,10760,1009
|
||||
20250407,110800,535080580,10750,10700,10750,10700,479
|
||||
20250407,110700,529936880,10700,10700,10700,10700,60
|
||||
20250407,110600,529294880,10680,10700,10700,10670,7
|
||||
20250407,110500,529220150,10700,10700,10700,10700,0
|
||||
20250407,110400,529220150,10700,10670,10700,10670,999
|
||||
20250407,110300,518550980,10660,10650,10660,10650,98
|
||||
20250407,110200,517507230,10660,10660,10660,10660,3
|
||||
20250407,110100,517475250,10660,10660,10660,10660,117
|
||||
20250407,110000,516228030,10660,10660,10660,10660,1
|
||||
20250407,105900,516217370,10660,10660,10660,10660,2
|
||||
20250407,105800,516196050,10660,10660,10660,10660,21
|
||||
20250407,105700,515972190,10660,10650,10660,10650,282
|
||||
20250407,105600,512966080,10660,10660,10660,10660,0
|
||||
20250407,105500,512966080,10660,10660,10660,10660,1
|
||||
20250407,105400,512955420,10660,10660,10660,10660,0
|
||||
20250407,105300,512955420,10660,10660,10660,10660,317
|
||||
20250407,105200,509576200,10620,10620,10620,10620,5
|
||||
20250407,105100,509523100,10660,10660,10660,10660,0
|
||||
20250407,105000,509523100,10660,10660,10660,10660,1
|
||||
20250407,104900,509512440,10620,10620,10620,10620,0
|
||||
20250407,104800,509512440,10620,10620,10620,10620,0
|
||||
20250407,104700,509512440,10620,10620,10620,10620,140
|
||||
20250407,104600,508025640,10610,10610,10610,10610,0
|
||||
20250407,104500,508025640,10610,10610,10610,10610,72
|
||||
20250407,104400,507261720,10600,10600,10600,10600,0
|
||||
20250407,104300,507261720,10600,10600,10600,10600,66
|
||||
20250407,104200,506562120,10600,10590,10600,10590,877
|
||||
20250407,104100,497271220,10590,10610,10610,10590,780
|
||||
20250407,104000,489005470,10620,10620,10620,10620,400
|
||||
20250407,103900,484757470,10620,10610,10620,10610,2
|
||||
20250407,103800,484736240,10620,10620,10620,10620,0
|
||||
20250407,103700,484736240,10620,10620,10620,10620,0
|
||||
20250407,103600,484736240,10620,10620,10620,10620,123
|
||||
20250407,103500,483429980,10600,10600,10600,10600,70
|
||||
20250407,103400,482687980,10610,10610,10610,10610,2
|
||||
20250407,103300,482666760,10620,10620,10620,10620,82
|
||||
20250407,103200,481795920,10590,10600,10600,10590,188
|
||||
20250407,103100,479803420,10620,10620,10620,10620,4
|
||||
20250407,103000,479760940,10610,10650,10650,10610,66
|
||||
20250407,102900,479060130,10650,10640,10650,10640,348
|
||||
20250407,102800,475355180,10620,10650,10650,10620,11
|
||||
20250407,102700,475238330,10650,10650,10650,10650,0
|
||||
20250407,102600,475238330,10650,10650,10650,10630,221
|
||||
20250407,102500,472884700,10650,10650,10650,10650,55
|
||||
20250407,102400,472298950,10650,10650,10650,10650,0
|
||||
20250407,102300,472298950,10650,10650,10650,10650,33
|
||||
20250407,102200,471947500,10640,10640,10640,10640,51
|
||||
20250407,102100,471404860,10640,10640,10650,10640,192
|
||||
20250407,102000,469361880,10640,10640,10640,10640,112
|
||||
20250407,101900,468170200,10640,10600,10640,10600,1170
|
||||
20250407,101800,455764100,10600,10600,10600,10600,50
|
||||
20250407,101700,455234100,10600,10570,10600,10570,95
|
||||
20250407,101600,454229440,10560,10570,10570,10560,431
|
||||
20250407,101500,449677080,10590,10590,10590,10590,30
|
||||
20250407,101400,449359380,10590,10590,10590,10590,277
|
||||
20250407,101300,446425950,10590,10590,10590,10590,62
|
||||
20250407,101200,445769370,10590,10600,10600,10550,1303
|
||||
20250407,101100,431978190,10600,10590,10600,10570,140
|
||||
20250407,101000,430494620,10580,10600,10600,10570,323
|
||||
20250407,100900,427076640,10590,10590,10590,10590,59
|
||||
20250407,100800,426451830,10600,10590,10600,10580,155
|
||||
20250407,100700,424810820,10590,10600,10600,10590,320
|
||||
20250407,100600,421420480,10610,10640,10640,10600,3693
|
||||
20250407,100500,382243680,10640,10620,10640,10610,678
|
||||
20250407,100400,375044720,10610,10640,10640,10610,149
|
||||
20250407,100300,373462750,10640,10660,10660,10630,6011
|
||||
20250407,100200,309448680,10700,10700,10700,10700,0
|
||||
20250407,100100,309448680,10700,10700,10700,10650,1140
|
||||
20250407,100000,297307180,10700,10650,10700,10650,136
|
||||
20250407,095900,295853550,10650,10650,10650,10650,182
|
||||
20250407,095800,293915250,10650,10650,10650,10650,24
|
||||
20250407,095700,293659650,10650,10650,10650,10650,333
|
||||
20250407,095600,290113200,10660,10680,10680,10660,133
|
||||
20250407,095500,288695060,10650,10660,10690,10640,507
|
||||
20250407,095400,283295760,10660,10660,10660,10660,0
|
||||
20250407,095300,283295760,10660,10690,10690,10650,111
|
||||
20250407,095200,282110680,10650,10650,10650,10650,240
|
||||
20250407,095100,279554680,10640,10690,10690,10640,21
|
||||
20250407,095000,279331090,10660,10660,10660,10650,132
|
||||
20250407,094900,277924750,10650,10680,10680,10650,390
|
||||
20250407,094800,273769840,10690,10660,10690,10650,535
|
||||
20250407,094700,268066770,10660,10660,10660,10660,6
|
||||
20250407,094600,268002810,10690,10680,10700,10650,575
|
||||
20250407,094500,261872290,10700,10750,10750,10690,1549
|
||||
20250407,094400,245300230,10720,10750,10750,10690,2358
|
||||
20250407,094300,220062960,10720,10770,10770,10720,258
|
||||
20250407,094200,217295490,10750,10750,10750,10740,24
|
||||
20250407,094100,217037600,10780,10750,10780,10750,88
|
||||
20250407,094000,216091360,10770,10770,10770,10770,43
|
||||
20250407,093900,215628250,10770,10730,10770,10720,203
|
||||
20250407,093800,213451360,10750,10750,10750,10750,53
|
||||
20250407,093700,212881610,10750,10750,10750,10720,170
|
||||
20250407,093600,211058290,10750,10720,10750,10720,38
|
||||
20250407,093500,210650690,10750,10790,10790,10740,80
|
||||
20250407,093400,209790240,10790,10820,10820,10790,113
|
||||
20250407,093300,208568850,10840,10820,10840,10820,554
|
||||
20250407,093200,202574550,10820,10800,10820,10780,112
|
||||
20250407,093100,201365280,10700,10770,10860,10700,333
|
||||
20250407,093000,197800190,10770,10730,10770,10710,669
|
||||
20250407,092900,190628780,10730,10750,10750,10730,477
|
||||
20250407,092800,185501330,10730,10750,10760,10720,684
|
||||
20250407,092700,178160090,10760,10790,10800,10760,204
|
||||
20250407,092600,175964000,10800,10790,10810,10740,1227
|
||||
20250407,092500,162761230,10820,10830,10830,10760,56
|
||||
20250407,092400,162155210,10760,10800,10800,10760,938
|
||||
20250407,092300,152055130,10800,10810,10810,10800,115
|
||||
20250407,092200,150812020,10820,10790,10820,10790,135
|
||||
20250407,092100,149352910,10820,10800,10820,10800,99
|
||||
20250407,092000,148282530,10790,10810,10810,10780,616
|
||||
20250407,091900,141633140,10810,10840,10840,10810,300
|
||||
20250407,091800,138385650,10840,10880,10880,10840,584
|
||||
20250407,091700,132046750,10890,10900,10930,10870,1170
|
||||
20250407,091600,119286660,10950,10950,10950,10950,10
|
||||
20250407,091500,119177160,10900,10900,10900,10900,184
|
||||
20250407,091400,117171560,10900,10840,10900,10840,355
|
||||
20250407,091300,113306560,10840,10840,10840,10840,0
|
||||
20250407,091200,113306560,10840,10840,10840,10840,288
|
||||
20250407,091100,110184640,10840,10920,10920,10840,87
|
||||
20250407,091000,109239810,10920,10900,10940,10900,176
|
||||
20250407,090900,107314690,10890,10830,10900,10830,282
|
||||
20250407,090800,104249860,10840,10830,10850,10830,674
|
||||
20250407,090700,96942350,10840,10860,10860,10800,1278
|
||||
20250407,090600,83097830,10860,10970,10970,10860,233
|
||||
20250407,090500,80564150,10980,10900,10980,10900,43
|
||||
20250407,090400,80095130,10870,11080,11080,10870,84
|
||||
20250407,090300,79178940,10870,10880,10880,10870,47
|
||||
20250407,090200,78668030,10820,10820,10820,10820,0
|
||||
20250407,090100,78668030,10820,10820,10830,10750,1358
|
||||
20250407,090000,63998500,10830,10990,11000,10830,5846
|
||||
|
Reference in New Issue
Block a user