Update 2025-04-08 2740 candle_min
This commit is contained in:
569
004560/min/candle-20250408.csv
Normal file
569
004560/min/candle-20250408.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182700,460351980,10710,10710,10710,10710,935
|
||||
20250408,182600,460351980,10710,10710,10710,10710,0
|
||||
20250408,182500,460351980,10710,10710,10710,10710,0
|
||||
20250408,182400,460351980,10710,10710,10710,10710,0
|
||||
20250408,182300,460351980,10710,10710,10710,10710,0
|
||||
20250408,182200,460351980,10710,10710,10710,10710,0
|
||||
20250408,182100,460351980,10710,10710,10710,10710,0
|
||||
20250408,182000,460351980,10710,10710,10710,10710,0
|
||||
20250408,181900,460351980,10710,10710,10710,10710,0
|
||||
20250408,181800,460351980,10710,10710,10710,10710,0
|
||||
20250408,181700,460351980,10710,10710,10710,10710,0
|
||||
20250408,181600,460351980,10710,10710,10710,10710,0
|
||||
20250408,181500,460351980,10710,10710,10710,10710,0
|
||||
20250408,181400,460351980,10710,10710,10710,10710,0
|
||||
20250408,181300,460351980,10710,10710,10710,10710,0
|
||||
20250408,181200,460351980,10710,10710,10710,10710,0
|
||||
20250408,181100,460351980,10710,10710,10710,10710,0
|
||||
20250408,181000,460351980,10710,10710,10710,10710,0
|
||||
20250408,180900,460351980,10710,10710,10710,10710,0
|
||||
20250408,180800,460351980,10710,10710,10710,10710,0
|
||||
20250408,180700,460351980,10710,10710,10710,10710,0
|
||||
20250408,180600,460351980,10710,10710,10710,10710,0
|
||||
20250408,180500,460351980,10710,10710,10710,10710,0
|
||||
20250408,180400,460351980,10710,10710,10710,10710,0
|
||||
20250408,180300,460351980,10710,10710,10710,10710,0
|
||||
20250408,180200,460351980,10710,10710,10710,10710,0
|
||||
20250408,180100,460351980,10710,10710,10710,10710,0
|
||||
20250408,180000,460351980,10710,10710,10710,10710,0
|
||||
20250408,175900,460351980,10710,10710,10710,10710,0
|
||||
20250408,175800,460351980,10710,10710,10710,10710,0
|
||||
20250408,175700,460351980,10710,10710,10710,10710,935
|
||||
20250408,175600,460351980,10710,10710,10710,10710,0
|
||||
20250408,175500,460351980,10710,10710,10710,10710,0
|
||||
20250408,175400,460351980,10710,10710,10710,10710,0
|
||||
20250408,175300,460351980,10710,10710,10710,10710,0
|
||||
20250408,175200,460351980,10710,10710,10710,10710,0
|
||||
20250408,175100,460351980,10710,10710,10710,10710,0
|
||||
20250408,175000,460351980,10710,10710,10710,10710,0
|
||||
20250408,174900,460351980,10710,10710,10710,10710,0
|
||||
20250408,174800,460351980,10710,10710,10710,10710,0
|
||||
20250408,174700,460351980,10710,10710,10710,10710,0
|
||||
20250408,174600,460351980,10710,10710,10710,10710,0
|
||||
20250408,174500,460351980,10710,10710,10710,10710,0
|
||||
20250408,174400,460351980,10710,10710,10710,10710,0
|
||||
20250408,174300,460351980,10710,10710,10710,10710,0
|
||||
20250408,174200,460351980,10710,10710,10710,10710,0
|
||||
20250408,174100,460351980,10710,10710,10710,10710,0
|
||||
20250408,174000,460351980,10710,10710,10710,10710,0
|
||||
20250408,173900,460351980,10710,10710,10710,10710,0
|
||||
20250408,173800,460351980,10710,10710,10710,10710,0
|
||||
20250408,173700,460351980,10710,10710,10710,10710,0
|
||||
20250408,173600,460351980,10710,10710,10710,10710,0
|
||||
20250408,173500,460351980,10710,10710,10710,10710,0
|
||||
20250408,173400,460351980,10710,10710,10710,10710,0
|
||||
20250408,173300,460351980,10710,10710,10710,10710,0
|
||||
20250408,173200,460351980,10710,10710,10710,10710,0
|
||||
20250408,173100,460351980,10710,10710,10710,10710,0
|
||||
20250408,173000,460351980,10710,10710,10710,10710,0
|
||||
20250408,172900,460351980,10710,10710,10710,10710,0
|
||||
20250408,172800,460351980,10710,10710,10710,10710,0
|
||||
20250408,172700,460351980,10710,10710,10710,10710,935
|
||||
20250408,172600,460351980,10710,10710,10710,10710,0
|
||||
20250408,172500,460351980,10710,10710,10710,10710,0
|
||||
20250408,172400,460351980,10710,10710,10710,10710,0
|
||||
20250408,172300,460351980,10710,10710,10710,10710,0
|
||||
20250408,172200,460351980,10710,10710,10710,10710,0
|
||||
20250408,172100,460351980,10710,10710,10710,10710,0
|
||||
20250408,172000,460351980,10710,10710,10710,10710,0
|
||||
20250408,171900,460351980,10710,10710,10710,10710,0
|
||||
20250408,171800,460351980,10710,10710,10710,10710,0
|
||||
20250408,171700,460351980,10710,10710,10710,10710,0
|
||||
20250408,171600,460351980,10710,10710,10710,10710,0
|
||||
20250408,171500,460351980,10710,10710,10710,10710,0
|
||||
20250408,171400,460351980,10710,10710,10710,10710,0
|
||||
20250408,171300,460351980,10710,10710,10710,10710,0
|
||||
20250408,171200,460351980,10710,10710,10710,10710,0
|
||||
20250408,171100,460351980,10710,10710,10710,10710,0
|
||||
20250408,171000,460351980,10710,10710,10710,10710,0
|
||||
20250408,170900,460351980,10710,10710,10710,10710,0
|
||||
20250408,170800,460351980,10710,10710,10710,10710,0
|
||||
20250408,170700,460351980,10710,10710,10710,10710,0
|
||||
20250408,170600,460351980,10710,10710,10710,10710,0
|
||||
20250408,170500,460351980,10710,10710,10710,10710,0
|
||||
20250408,170400,460351980,10710,10710,10710,10710,0
|
||||
20250408,170300,460351980,10710,10710,10710,10710,0
|
||||
20250408,170200,460351980,10710,10710,10710,10710,0
|
||||
20250408,170100,460351980,10710,10710,10710,10710,0
|
||||
20250408,170000,460351980,10710,10710,10710,10710,0
|
||||
20250408,165900,460351980,10710,10710,10710,10710,0
|
||||
20250408,165800,460351980,10710,10710,10710,10710,0
|
||||
20250408,165700,460351980,10710,10710,10710,10710,935
|
||||
20250408,165600,460351980,10710,10710,10710,10710,0
|
||||
20250408,165500,460351980,10710,10710,10710,10710,0
|
||||
20250408,165400,460351980,10710,10710,10710,10710,0
|
||||
20250408,165300,460351980,10710,10710,10710,10710,0
|
||||
20250408,165200,460351980,10710,10710,10710,10710,0
|
||||
20250408,165100,460351980,10710,10710,10710,10710,0
|
||||
20250408,165000,460351980,10710,10710,10710,10710,0
|
||||
20250408,164900,460351980,10710,10710,10710,10710,0
|
||||
20250408,164800,460351980,10710,10710,10710,10710,0
|
||||
20250408,164700,460351980,10710,10710,10710,10710,0
|
||||
20250408,164600,460351980,10710,10710,10710,10710,0
|
||||
20250408,164500,460351980,10710,10710,10710,10710,0
|
||||
20250408,164400,460351980,10710,10710,10710,10710,0
|
||||
20250408,164300,460351980,10710,10710,10710,10710,0
|
||||
20250408,164200,460351980,10710,10710,10710,10710,0
|
||||
20250408,164100,460351980,10710,10710,10710,10710,0
|
||||
20250408,164000,460351980,10710,10710,10710,10710,0
|
||||
20250408,163900,460351980,10710,10710,10710,10710,0
|
||||
20250408,163800,460351980,10710,10710,10710,10710,0
|
||||
20250408,163700,460351980,10710,10710,10710,10710,0
|
||||
20250408,163600,460351980,10710,10710,10710,10710,0
|
||||
20250408,163500,460351980,10710,10710,10710,10710,0
|
||||
20250408,163400,460351980,10710,10710,10710,10710,0
|
||||
20250408,163300,460351980,10710,10710,10710,10710,0
|
||||
20250408,163200,460351980,10710,10710,10710,10710,0
|
||||
20250408,163100,460351980,10710,10710,10710,10710,0
|
||||
20250408,163000,460351980,10710,10710,10710,10710,0
|
||||
20250408,162900,460351980,10710,10710,10710,10710,0
|
||||
20250408,162800,460351980,10710,10710,10710,10710,0
|
||||
20250408,162700,460351980,10710,10710,10710,10710,935
|
||||
20250408,162600,460351980,10710,10710,10710,10710,0
|
||||
20250408,162500,460351980,10710,10710,10710,10710,0
|
||||
20250408,162400,460351980,10710,10710,10710,10710,0
|
||||
20250408,162300,460351980,10710,10710,10710,10710,0
|
||||
20250408,162200,460351980,10710,10710,10710,10710,0
|
||||
20250408,162100,460351980,10710,10710,10710,10710,0
|
||||
20250408,162000,460351980,10710,10710,10710,10710,0
|
||||
20250408,161900,460351980,10710,10710,10710,10710,0
|
||||
20250408,161800,460351980,10710,10710,10710,10710,0
|
||||
20250408,161700,460351980,10710,10710,10710,10710,0
|
||||
20250408,161600,460351980,10710,10710,10710,10710,0
|
||||
20250408,161500,460351980,10710,10710,10710,10710,0
|
||||
20250408,161400,460351980,10710,10710,10710,10710,0
|
||||
20250408,161300,460351980,10710,10710,10710,10710,0
|
||||
20250408,161200,460351980,10710,10710,10710,10710,0
|
||||
20250408,161100,460351980,10710,10710,10710,10710,0
|
||||
20250408,161000,460351980,10710,10710,10710,10710,0
|
||||
20250408,160900,460351980,10710,10710,10710,10710,0
|
||||
20250408,160800,460351980,10710,10710,10710,10710,0
|
||||
20250408,160700,460351980,10710,10710,10710,10710,0
|
||||
20250408,160600,460351980,10710,10710,10710,10710,0
|
||||
20250408,160500,460351980,10710,10710,10710,10710,0
|
||||
20250408,160400,460351980,10710,10710,10710,10710,0
|
||||
20250408,160300,460351980,10710,10710,10710,10710,0
|
||||
20250408,160200,460351980,10710,10710,10710,10710,0
|
||||
20250408,160100,460351980,10710,10710,10710,10710,0
|
||||
20250408,160000,460351980,10710,10710,10710,10710,0
|
||||
20250408,155900,460351980,10710,10710,10710,10710,0
|
||||
20250408,155800,460351980,10710,10710,10710,10710,0
|
||||
20250408,155700,460351980,10710,10710,10710,10710,935
|
||||
20250408,155600,460351980,10710,10710,10710,10710,0
|
||||
20250408,155500,460351980,10710,10710,10710,10710,0
|
||||
20250408,155400,460351980,10710,10710,10710,10710,0
|
||||
20250408,155300,460351980,10710,10710,10710,10710,0
|
||||
20250408,155200,460351980,10710,10710,10710,10710,0
|
||||
20250408,155100,460351980,10710,10710,10710,10710,0
|
||||
20250408,155000,460351980,10710,10710,10710,10710,0
|
||||
20250408,154900,460351980,10710,10710,10710,10710,0
|
||||
20250408,154800,460351980,10710,10710,10710,10710,0
|
||||
20250408,154700,460351980,10710,10710,10710,10710,0
|
||||
20250408,154600,460351980,10710,10710,10710,10710,0
|
||||
20250408,154500,460351980,10710,10710,10710,10710,0
|
||||
20250408,154400,460351980,10710,10710,10710,10710,0
|
||||
20250408,154300,460351980,10710,10710,10710,10710,0
|
||||
20250408,154200,460351980,10710,10710,10710,10710,0
|
||||
20250408,154100,460351980,10710,10710,10710,10710,0
|
||||
20250408,154000,460351980,10710,10710,10710,10710,0
|
||||
20250408,153900,460351980,10710,10710,10710,10710,0
|
||||
20250408,153800,460351980,10710,10710,10710,10710,0
|
||||
20250408,153700,460351980,10710,10710,10710,10710,0
|
||||
20250408,153600,460351980,10710,10710,10710,10710,0
|
||||
20250408,153500,460351980,10710,10710,10710,10710,0
|
||||
20250408,153400,460351980,10710,10710,10710,10710,0
|
||||
20250408,153300,460351980,10710,10710,10710,10710,0
|
||||
20250408,153200,460351980,10710,10710,10710,10710,0
|
||||
20250408,153100,460351980,10710,10710,10710,10710,0
|
||||
20250408,153000,460351980,10710,10710,10710,10710,935
|
||||
20250408,152900,450338130,10750,10750,10750,10750,0
|
||||
20250408,152800,450338130,10750,10750,10750,10750,0
|
||||
20250408,152700,450338130,10750,10750,10750,10750,0
|
||||
20250408,152600,450338130,10750,10750,10750,10750,0
|
||||
20250408,152500,450338130,10750,10750,10750,10750,0
|
||||
20250408,152400,450338130,10750,10750,10750,10750,0
|
||||
20250408,152300,450338130,10750,10750,10750,10750,0
|
||||
20250408,152200,450338130,10750,10750,10750,10750,0
|
||||
20250408,152100,450338130,10750,10750,10750,10750,0
|
||||
20250408,152000,450338130,10750,10750,10750,10750,0
|
||||
20250408,151900,450338130,10750,10750,10750,10750,0
|
||||
20250408,151800,450338130,10750,10750,10750,10750,0
|
||||
20250408,151700,450338130,10750,10750,10750,10750,2
|
||||
20250408,151600,450316630,10730,10740,10740,10730,315
|
||||
20250408,151500,446935280,10770,10740,10770,10740,2
|
||||
20250408,151400,446913770,10750,10750,10750,10750,11
|
||||
20250408,151300,446795520,10780,10780,10780,10780,0
|
||||
20250408,151200,446795520,10780,10780,10780,10780,1
|
||||
20250408,151100,446784740,10780,10780,10780,10780,0
|
||||
20250408,151000,446784740,10780,10780,10780,10780,0
|
||||
20250408,150900,446784740,10780,10780,10780,10780,0
|
||||
20250408,150800,446784740,10780,10780,10780,10780,1
|
||||
20250408,150700,446773960,10730,10780,10780,10730,187
|
||||
20250408,150600,444767010,10790,10790,10790,10790,1
|
||||
20250408,150500,444756220,10770,10770,10770,10770,0
|
||||
20250408,150400,444756220,10770,10770,10770,10770,20
|
||||
20250408,150300,444540820,10770,10790,10790,10770,490
|
||||
20250408,150200,439263380,10780,10780,10780,10780,17
|
||||
20250408,150100,439080120,10780,10780,10780,10780,37
|
||||
20250408,150000,438681260,10780,10780,10780,10780,0
|
||||
20250408,145900,438681260,10780,10770,10780,10770,11
|
||||
20250408,145800,438562780,10770,10770,10770,10770,0
|
||||
20250408,145700,438562780,10770,10770,10770,10770,2
|
||||
20250408,145600,438541240,10750,10750,10750,10750,51
|
||||
20250408,145500,437992990,10780,10780,10780,10780,0
|
||||
20250408,145400,437992990,10780,10780,10780,10780,1
|
||||
20250408,145300,437982210,10780,10780,10780,10780,10
|
||||
20250408,145200,437874410,10780,10780,10780,10780,0
|
||||
20250408,145100,437874410,10780,10780,10780,10780,0
|
||||
20250408,145000,437874410,10780,10780,10780,10780,1
|
||||
20250408,144900,437863630,10780,10780,10780,10780,0
|
||||
20250408,144800,437863630,10780,10780,10780,10780,1
|
||||
20250408,144700,437852850,10780,10780,10780,10780,1
|
||||
20250408,144600,437842070,10810,10810,10810,10810,0
|
||||
20250408,144500,437842070,10810,10810,10810,10810,0
|
||||
20250408,144400,437842070,10810,10760,10810,10760,253
|
||||
20250408,144300,435119740,10770,10770,10770,10770,12
|
||||
20250408,144200,434990500,10770,10770,10770,10770,100
|
||||
20250408,144100,433913500,10820,10780,10820,10780,169
|
||||
20250408,144000,432091640,10790,10790,10790,10790,1
|
||||
20250408,143900,432080850,10800,10800,10800,10800,1
|
||||
20250408,143800,432070050,10800,10800,10800,10800,0
|
||||
20250408,143700,432070050,10800,10820,10820,10800,35
|
||||
20250408,143600,431691700,10830,10830,10830,10830,0
|
||||
20250408,143500,431691700,10830,10830,10830,10830,1
|
||||
20250408,143400,431680870,10830,10830,10830,10830,0
|
||||
20250408,143300,431680870,10830,10830,10830,10830,0
|
||||
20250408,143200,431680870,10830,10820,10830,10820,8
|
||||
20250408,143100,431594300,10820,10810,10820,10810,41
|
||||
20250408,143000,431150690,10800,10820,10820,10800,48
|
||||
20250408,142900,430632270,10810,10810,10810,10810,0
|
||||
20250408,142800,430632270,10810,10810,10810,10810,43
|
||||
20250408,142700,430167440,10820,10820,10820,10820,1
|
||||
20250408,142600,430156620,10830,10810,10830,10810,3
|
||||
20250408,142500,430124170,10850,10850,10850,10850,0
|
||||
20250408,142400,430124170,10850,10820,10850,10820,433
|
||||
20250408,142300,425429860,10820,10820,10820,10800,13
|
||||
20250408,142200,425289400,10800,10800,10800,10800,0
|
||||
20250408,142100,425289400,10800,10800,10800,10800,0
|
||||
20250408,142000,425289400,10800,10800,10800,10800,20
|
||||
20250408,141900,425073400,10820,10820,10820,10820,1
|
||||
20250408,141800,425062580,10820,10820,10820,10820,0
|
||||
20250408,141700,425062580,10820,10800,10820,10790,24
|
||||
20250408,141600,424803580,10820,10820,10820,10820,37
|
||||
20250408,141500,424403240,10800,10810,10810,10800,97
|
||||
20250408,141400,423355140,10840,10840,10840,10840,0
|
||||
20250408,141300,423355140,10840,10840,10840,10840,7
|
||||
20250408,141200,423279260,10840,10820,10840,10820,25
|
||||
20250408,141100,423008520,10820,10840,10840,10820,195
|
||||
20250408,141000,420897390,10850,10850,10850,10850,103
|
||||
20250408,140900,419779840,10870,10870,10870,10870,0
|
||||
20250408,140800,419779840,10870,10900,10900,10870,46
|
||||
20250408,140700,419279060,10900,10880,10900,10880,56
|
||||
20250408,140600,418669480,10840,10840,10840,10840,0
|
||||
20250408,140500,418669480,10840,10860,10860,10840,154
|
||||
20250408,140400,416999780,10860,10870,10870,10860,519
|
||||
20250408,140300,411361240,10870,10870,10870,10870,42
|
||||
20250408,140200,410904700,10870,10890,10890,10870,28
|
||||
20250408,140100,410599940,10900,10900,10920,10890,318
|
||||
20250408,140000,407133490,10900,10860,10900,10860,542
|
||||
20250408,135900,401233690,10860,10860,10860,10860,200
|
||||
20250408,135800,399061690,10910,10910,10910,10910,1
|
||||
20250408,135700,399050780,10910,10910,10910,10910,10
|
||||
20250408,135600,398941680,10900,10900,10900,10900,79
|
||||
20250408,135500,398080580,10900,10840,10900,10840,6
|
||||
20250408,135400,398015480,10910,10910,10910,10910,0
|
||||
20250408,135300,398015480,10910,10840,10910,10840,312
|
||||
20250408,135200,394616870,10890,10880,10890,10880,30
|
||||
20250408,135100,394290300,10890,10880,10890,10880,2
|
||||
20250408,135000,394268530,10880,10850,10880,10850,148
|
||||
20250408,134900,392659130,10850,10900,10920,10850,96
|
||||
20250408,134800,391616250,10900,10900,10910,10880,1684
|
||||
20250408,134700,373268370,10910,10820,10930,10820,1223
|
||||
20250408,134600,359960330,10840,10780,10840,10780,889
|
||||
20250408,134500,350356830,10800,10800,10800,10800,1
|
||||
20250408,134400,350346030,10810,10750,10810,10750,476
|
||||
20250408,134300,345212430,10740,10740,10740,10740,113
|
||||
20250408,134200,343998810,10690,10720,10720,10690,348
|
||||
20250408,134100,340276290,10730,10730,10730,10730,5
|
||||
20250408,134000,340222640,10740,10750,10750,10740,35
|
||||
20250408,133900,339846440,10740,10740,10740,10740,100
|
||||
20250408,133800,338772440,10770,10740,10770,10740,221
|
||||
20250408,133700,336394990,10730,10730,10730,10730,185
|
||||
20250408,133600,334409940,10720,10700,10730,10700,128
|
||||
20250408,133500,333038570,10700,10700,10700,10700,47
|
||||
20250408,133400,332535670,10700,10690,10700,10690,44
|
||||
20250408,133300,332065100,10700,10700,10700,10700,13
|
||||
20250408,133200,331926000,10700,10700,10700,10700,0
|
||||
20250408,133100,331926000,10700,10700,10700,10700,4
|
||||
20250408,133000,331883200,10700,10700,10700,10700,0
|
||||
20250408,132900,331883200,10700,10700,10700,10700,78
|
||||
20250408,132800,331048600,10740,10740,10740,10740,1
|
||||
20250408,132700,331037860,10700,10700,10700,10700,0
|
||||
20250408,132600,331037860,10700,10710,10710,10700,64
|
||||
20250408,132500,330352720,10710,10710,10710,10710,16
|
||||
20250408,132400,330181360,10750,10750,10750,10750,0
|
||||
20250408,132300,330181360,10750,10750,10750,10750,0
|
||||
20250408,132200,330181360,10750,10750,10750,10750,0
|
||||
20250408,132100,330181360,10750,10750,10750,10750,42
|
||||
20250408,132000,329729860,10750,10750,10750,10750,64
|
||||
20250408,131900,329041860,10740,10740,10740,10740,16
|
||||
20250408,131800,328870020,10730,10720,10730,10720,96
|
||||
20250408,131700,327840280,10730,10730,10730,10730,0
|
||||
20250408,131600,327840280,10730,10730,10730,10730,69
|
||||
20250408,131500,327099910,10730,10730,10730,10730,8
|
||||
20250408,131400,327014070,10730,10730,10730,10730,20
|
||||
20250408,131300,326799470,10720,10720,10720,10720,1
|
||||
20250408,131200,326788750,10720,10720,10720,10720,120
|
||||
20250408,131100,325502350,10710,10710,10710,10710,0
|
||||
20250408,131000,325502350,10710,10710,10710,10710,52
|
||||
20250408,130900,324945430,10740,10740,10740,10740,0
|
||||
20250408,130800,324945430,10740,10740,10740,10740,21
|
||||
20250408,130700,324719890,10720,10730,10730,10720,31
|
||||
20250408,130600,324387480,10730,10730,10730,10730,0
|
||||
20250408,130500,324387480,10730,10720,10730,10720,23
|
||||
20250408,130400,324140720,10730,10730,10730,10730,0
|
||||
20250408,130300,324140720,10730,10730,10730,10730,0
|
||||
20250408,130200,324140720,10730,10730,10730,10730,9
|
||||
20250408,130100,324044150,10730,10730,10730,10730,0
|
||||
20250408,130000,324044150,10730,10730,10730,10730,0
|
||||
20250408,125900,324044150,10730,10730,10730,10730,90
|
||||
20250408,125800,323078450,10720,10720,10720,10720,38
|
||||
20250408,125700,322671090,10720,10720,10720,10720,10
|
||||
20250408,125600,322563890,10710,10710,10710,10710,0
|
||||
20250408,125500,322563890,10710,10710,10710,10710,153
|
||||
20250408,125400,320925260,10710,10710,10710,10710,50
|
||||
20250408,125300,320389760,10690,10690,10720,10690,64
|
||||
20250408,125200,319705180,10680,10680,10680,10680,13
|
||||
20250408,125100,319566340,10730,10730,10730,10730,0
|
||||
20250408,125000,319566340,10730,10730,10730,10730,48
|
||||
20250408,124900,319051300,10730,10730,10730,10730,0
|
||||
20250408,124800,319051300,10730,10730,10730,10730,1
|
||||
20250408,124700,319040570,10690,10690,10690,10690,0
|
||||
20250408,124600,319040570,10690,10690,10690,10690,0
|
||||
20250408,124500,319040570,10690,10700,10700,10690,424
|
||||
20250408,124400,314507020,10700,10700,10700,10700,0
|
||||
20250408,124300,314507020,10700,10700,10700,10700,0
|
||||
20250408,124200,314507020,10700,10700,10700,10700,112
|
||||
20250408,124100,313308620,10750,10750,10750,10750,0
|
||||
20250408,124000,313308620,10750,10750,10750,10750,0
|
||||
20250408,123900,313308620,10750,10750,10750,10750,0
|
||||
20250408,123800,313308620,10750,10750,10750,10750,1
|
||||
20250408,123700,313297870,10700,10700,10700,10700,0
|
||||
20250408,123600,313297870,10700,10700,10700,10700,0
|
||||
20250408,123500,313297870,10700,10720,10720,10700,20
|
||||
20250408,123400,313083830,10720,10720,10720,10720,4
|
||||
20250408,123300,313040950,10770,10770,10770,10770,0
|
||||
20250408,123200,313040950,10770,10770,10770,10770,0
|
||||
20250408,123100,313040950,10770,10770,10770,10770,0
|
||||
20250408,123000,313040950,10770,10770,10770,10770,0
|
||||
20250408,122900,313040950,10770,10770,10770,10770,99
|
||||
20250408,122800,311974720,10770,10770,10770,10770,1
|
||||
20250408,122700,311963950,10780,10780,10780,10780,0
|
||||
20250408,122600,311963950,10780,10780,10780,10780,0
|
||||
20250408,122500,311963950,10780,10780,10780,10780,0
|
||||
20250408,122400,311963950,10780,10780,10780,10780,0
|
||||
20250408,122300,311963950,10780,10780,10780,10780,0
|
||||
20250408,122200,311963950,10780,10780,10780,10780,0
|
||||
20250408,122100,311963950,10780,10780,10780,10780,0
|
||||
20250408,122000,311963950,10780,10780,10780,10780,0
|
||||
20250408,121900,311963950,10780,10780,10780,10780,0
|
||||
20250408,121800,311963950,10780,10780,10780,10780,1
|
||||
20250408,121700,311953170,10780,10770,10780,10770,96
|
||||
20250408,121600,310919170,10770,10770,10770,10770,0
|
||||
20250408,121500,310919170,10770,10770,10770,10770,0
|
||||
20250408,121400,310919170,10770,10770,10770,10770,0
|
||||
20250408,121300,310919170,10770,10770,10770,10770,0
|
||||
20250408,121200,310919170,10770,10760,10770,10760,50
|
||||
20250408,121100,310380730,10770,10770,10770,10770,0
|
||||
20250408,121000,310380730,10770,10770,10770,10770,0
|
||||
20250408,120900,310380730,10770,10770,10770,10770,100
|
||||
20250408,120800,309303730,10770,10770,10770,10770,101
|
||||
20250408,120700,308215960,10780,10780,10780,10780,1
|
||||
20250408,120600,308205180,10780,10780,10780,10780,0
|
||||
20250408,120500,308205180,10780,10780,10780,10780,0
|
||||
20250408,120400,308205180,10780,10780,10780,10780,100
|
||||
20250408,120300,307127180,10780,10780,10780,10780,1
|
||||
20250408,120200,307116400,10820,10820,10820,10820,0
|
||||
20250408,120100,307116400,10820,10800,10820,10800,52
|
||||
20250408,120000,306554050,10820,10750,10820,10750,200
|
||||
20250408,115900,304394950,10750,10750,10750,10750,0
|
||||
20250408,115800,304394950,10750,10750,10750,10750,1
|
||||
20250408,115700,304384200,10740,10730,10740,10730,315
|
||||
20250408,115600,301002080,10670,10670,10670,10670,0
|
||||
20250408,115500,301002080,10670,10670,10670,10670,1
|
||||
20250408,115400,300991410,10670,10700,10700,10670,150
|
||||
20250408,115300,299388510,10700,10700,10700,10700,0
|
||||
20250408,115200,299388510,10700,10700,10700,10700,0
|
||||
20250408,115100,299388510,10700,10700,10700,10700,0
|
||||
20250408,115000,299388510,10700,10700,10700,10700,0
|
||||
20250408,114900,299388510,10700,10780,10780,10700,12
|
||||
20250408,114800,299259860,10780,10780,10780,10780,0
|
||||
20250408,114700,299259860,10780,10780,10780,10780,47
|
||||
20250408,114600,298753200,10780,10780,10780,10780,0
|
||||
20250408,114500,298753200,10780,10780,10780,10780,21
|
||||
20250408,114400,298526820,10770,10770,10770,10770,0
|
||||
20250408,114300,298526820,10770,10770,10770,10770,1
|
||||
20250408,114200,298516050,10770,10770,10770,10770,0
|
||||
20250408,114100,298516050,10770,10770,10770,10770,0
|
||||
20250408,114000,298516050,10770,10770,10770,10770,15
|
||||
20250408,113900,298354500,10790,10790,10790,10790,1
|
||||
20250408,113800,298343710,10790,10790,10790,10790,16
|
||||
20250408,113700,298171070,10790,10790,10790,10790,1
|
||||
20250408,113600,298160280,10750,10800,10800,10750,230
|
||||
20250408,113500,295685530,10800,10800,10800,10800,0
|
||||
20250408,113400,295685530,10800,10810,10810,10800,33
|
||||
20250408,113300,295329120,10810,10810,10810,10810,0
|
||||
20250408,113200,295329120,10810,10820,10820,10810,369
|
||||
20250408,113100,291339170,10850,10850,10850,10850,0
|
||||
20250408,113000,291339170,10850,10850,10850,10850,0
|
||||
20250408,112900,291339170,10850,10850,10850,10850,1
|
||||
20250408,112800,291328320,10850,10850,10850,10850,0
|
||||
20250408,112700,291328320,10850,10850,10850,10850,1
|
||||
20250408,112600,291317470,10820,10840,10840,10820,80
|
||||
20250408,112500,290451850,10840,10840,10840,10840,4
|
||||
20250408,112400,290408490,10850,10850,10850,10850,0
|
||||
20250408,112300,290408490,10850,10850,10850,10850,0
|
||||
20250408,112200,290408490,10850,10850,10850,10850,0
|
||||
20250408,112100,290408490,10850,10840,10850,10840,84
|
||||
20250408,112000,289497190,10840,10840,10840,10840,43
|
||||
20250408,111900,289031070,10840,10830,10840,10820,11
|
||||
20250408,111800,288912020,10830,10830,10830,10830,0
|
||||
20250408,111700,288912020,10830,10830,10830,10830,0
|
||||
20250408,111600,288912020,10830,10830,10830,10830,0
|
||||
20250408,111500,288912020,10830,10830,10830,10830,1
|
||||
20250408,111400,288901190,10830,10830,10830,10830,100
|
||||
20250408,111300,287818190,10850,10860,10860,10850,116
|
||||
20250408,111200,286559580,10830,10860,10860,10830,23
|
||||
20250408,111100,286309830,10820,10820,10820,10820,0
|
||||
20250408,111000,286309830,10820,10820,10820,10820,8
|
||||
20250408,110900,286223270,10870,10870,10870,10870,1
|
||||
20250408,110800,286212400,10870,10870,10870,10870,0
|
||||
20250408,110700,286212400,10870,10870,10870,10870,1
|
||||
20250408,110600,286201530,10810,10810,10810,10810,0
|
||||
20250408,110500,286201530,10810,10810,10810,10810,0
|
||||
20250408,110400,286201530,10810,10810,10810,10810,0
|
||||
20250408,110300,286201530,10810,10870,10870,10810,150
|
||||
20250408,110200,284578160,10880,10880,10880,10880,0
|
||||
20250408,110100,284578160,10880,10880,10880,10880,1
|
||||
20250408,110000,284567280,10880,10880,10880,10880,1
|
||||
20250408,105900,284556400,10880,10880,10880,10880,1
|
||||
20250408,105800,284545520,10870,10870,10870,10870,0
|
||||
20250408,105700,284545520,10870,10870,10870,10870,0
|
||||
20250408,105600,284545520,10870,10860,10870,10860,153
|
||||
20250408,105500,282883460,10860,10860,10860,10860,1
|
||||
20250408,105400,282872600,10870,10870,10870,10870,17
|
||||
20250408,105300,282687810,10880,10880,10880,10880,1
|
||||
20250408,105200,282676930,10890,10890,10890,10890,0
|
||||
20250408,105100,282676930,10890,10890,10890,10890,0
|
||||
20250408,105000,282676930,10890,10890,10890,10890,0
|
||||
20250408,104900,282676930,10890,10890,10890,10890,2
|
||||
20250408,104800,282655150,10890,10890,10890,10890,1
|
||||
20250408,104700,282644260,10890,10890,10890,10890,1
|
||||
20250408,104600,282633370,10890,10890,10890,10890,1
|
||||
20250408,104500,282622480,10900,10900,10920,10900,285
|
||||
20250408,104400,279515330,10890,10860,10890,10860,527
|
||||
20250408,104300,273791520,10860,10850,10860,10850,101
|
||||
20250408,104200,272695660,10850,10850,10850,10850,1
|
||||
20250408,104100,272684810,10850,10850,10850,10850,0
|
||||
20250408,104000,272684810,10850,10850,10850,10850,0
|
||||
20250408,103900,272684810,10850,10850,10870,10850,301
|
||||
20250408,103800,269414940,10880,10880,10880,10880,0
|
||||
20250408,103700,269414940,10880,10880,10880,10880,0
|
||||
20250408,103600,269414940,10880,10880,10880,10880,1
|
||||
20250408,103500,269404060,10800,10830,10830,10800,482
|
||||
20250408,103400,264187000,10890,10890,10890,10890,0
|
||||
20250408,103300,264187000,10890,10890,10890,10820,133
|
||||
20250408,103200,262745190,10910,10830,10950,10770,187
|
||||
20250408,103100,260712750,10810,10810,10810,10800,279
|
||||
20250408,103000,257697760,10810,10770,10850,10740,454
|
||||
20250408,102900,252791500,10790,10790,10790,10790,0
|
||||
20250408,102800,252791500,10790,10780,10790,10780,12
|
||||
20250408,102700,252662130,10700,10740,10820,10690,493
|
||||
20250408,102600,247346260,10750,10740,10750,10740,10
|
||||
20250408,102500,247238840,10730,10730,10730,10730,1
|
||||
20250408,102400,247228110,10720,10740,10800,10720,820
|
||||
20250408,102300,238395950,10710,10680,10710,10680,51
|
||||
20250408,102200,237850090,10690,10640,10690,10640,220
|
||||
20250408,102100,235500870,10660,10620,10660,10620,2
|
||||
20250408,102000,235479590,10580,10620,10650,10580,114
|
||||
20250408,101900,234266190,10620,10620,10620,10620,0
|
||||
20250408,101800,234266190,10620,10620,10620,10620,25
|
||||
20250408,101700,234000690,10580,10600,10600,10580,100
|
||||
20250408,101600,232941900,10660,10660,10660,10660,0
|
||||
20250408,101500,232941900,10660,10600,10660,10580,517
|
||||
20250408,101400,227469310,10600,10620,10620,10600,460
|
||||
20250408,101300,222588110,10680,10680,10680,10680,1
|
||||
20250408,101200,222577430,10600,10600,10600,10600,17
|
||||
20250408,101100,222397230,10690,10690,10690,10690,3
|
||||
20250408,101000,222365160,10690,10690,10690,10690,1
|
||||
20250408,100900,222354470,10700,10680,10700,10680,97
|
||||
20250408,100800,221317410,10680,10680,10680,10680,1
|
||||
20250408,100700,221306730,10690,10660,10690,10660,100
|
||||
20250408,100600,220238040,10670,10580,10670,10580,1242
|
||||
20250408,100500,207010910,10580,10580,10580,10580,0
|
||||
20250408,100400,207010910,10580,10580,10580,10580,0
|
||||
20250408,100300,207010910,10580,10630,10630,10580,76
|
||||
20250408,100200,206206280,10630,10630,10630,10630,1
|
||||
20250408,100100,206195650,10630,10630,10630,10630,1
|
||||
20250408,100000,206185020,10620,10620,10620,10620,1
|
||||
20250408,095900,206174400,10610,10620,10620,10610,8
|
||||
20250408,095800,206089450,10620,10620,10620,10620,1
|
||||
20250408,095700,206078830,10560,10640,10640,10560,325
|
||||
20250408,095600,202636190,10640,10640,10640,10640,0
|
||||
20250408,095500,202636190,10640,10640,10640,10640,0
|
||||
20250408,095400,202636190,10640,10640,10640,10640,0
|
||||
20250408,095300,202636190,10640,10640,10640,10640,88
|
||||
20250408,095200,201699870,10640,10620,10650,10620,8
|
||||
20250408,095100,201614860,10610,10610,10610,10550,26
|
||||
20250408,095000,201339120,10600,10600,10600,10600,11
|
||||
20250408,094900,201222520,10550,10550,10550,10550,0
|
||||
20250408,094800,201222520,10550,10610,10610,10540,1120
|
||||
20250408,094700,189387620,10590,10640,10670,10580,434
|
||||
20250408,094600,184782910,10650,10650,10650,10650,30
|
||||
20250408,094500,184463410,10650,10670,10670,10650,134
|
||||
20250408,094400,183034830,10680,10690,10690,10680,27
|
||||
20250408,094300,182746410,10690,10690,10690,10690,4
|
||||
20250408,094200,182703650,10690,10690,10690,10690,242
|
||||
20250408,094100,180116670,10690,10700,10700,10680,89
|
||||
20250408,094000,179165860,10690,10690,10690,10690,0
|
||||
20250408,093900,179165860,10690,10710,10710,10690,39
|
||||
20250408,093800,178748930,10710,10710,10710,10710,1
|
||||
20250408,093700,178738220,10710,10700,10710,10700,18
|
||||
20250408,093600,178545600,10700,10700,10700,10700,244
|
||||
20250408,093500,175934800,10710,10720,10730,10710,2189
|
||||
20250408,093400,152478710,10730,10730,10730,10730,5
|
||||
20250408,093300,152425060,10730,10740,10740,10720,202
|
||||
20250408,093200,150258480,10750,10760,10780,10750,1036
|
||||
20250408,093100,139121100,10790,10790,10790,10760,44
|
||||
20250408,093000,138646790,10760,10760,10760,10750,762
|
||||
20250408,092900,130453690,10800,10790,10800,10790,229
|
||||
20250408,092800,127980640,10790,10790,10790,10760,152
|
||||
20250408,092700,126343560,10780,10790,10790,10760,167
|
||||
20250408,092600,124544810,10770,10770,10770,10770,53
|
||||
20250408,092500,123974000,10760,10760,10790,10760,436
|
||||
20250408,092400,119279550,10790,10790,10790,10790,52
|
||||
20250408,092300,118718470,10810,10810,10810,10810,0
|
||||
20250408,092200,118718470,10810,10790,10810,10790,20
|
||||
20250408,092100,118502650,10790,10790,10790,10790,1
|
||||
20250408,092000,118491860,10790,10790,10790,10790,1
|
||||
20250408,091900,118481070,10790,10790,10790,10790,1
|
||||
20250408,091800,118470280,10750,10830,10830,10750,341
|
||||
20250408,091700,114780710,10840,10800,10840,10770,419
|
||||
20250408,091600,110247070,10830,10840,10840,10830,4
|
||||
20250408,091500,110203730,10800,10820,10840,10800,155
|
||||
20250408,091400,108527730,10820,10800,10820,10770,426
|
||||
20250408,091300,103927120,10770,10800,10830,10770,19
|
||||
20250408,091200,103722000,10800,10790,10850,10760,1631
|
||||
20250408,091100,86085370,10790,10740,10790,10740,451
|
||||
20250408,091000,81228590,10740,10700,10740,10690,1295
|
||||
20250408,090900,67359340,10710,10710,10710,10710,30
|
||||
20250408,090800,67038040,10720,10710,10740,10700,507
|
||||
20250408,090700,61594570,10710,10620,10710,10620,341
|
||||
20250408,090600,57957670,10640,10640,10640,10640,1
|
||||
20250408,090500,57947030,10620,10640,10670,10620,2141
|
||||
20250408,090400,35202480,10640,10690,10690,10640,534
|
||||
20250408,090300,29517060,10690,10660,10690,10650,46
|
||||
20250408,090200,29026800,10650,10660,10660,10620,348
|
||||
20250408,090100,25327140,10660,10690,10690,10650,690
|
||||
20250408,090000,17975300,10670,10650,10780,10650,1685
|
||||
|
Reference in New Issue
Block a user