Update 2025-04-08 2740 candle_min
This commit is contained in:
570
004960/min/candle-20250408.csv
Normal file
570
004960/min/candle-20250408.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182800,807087855,6480,6480,6480,6480,636
|
||||
20250408,182700,807087855,6480,6480,6480,6480,0
|
||||
20250408,182600,807087855,6480,6480,6480,6480,0
|
||||
20250408,182500,807087855,6480,6480,6480,6480,0
|
||||
20250408,182400,807087855,6480,6480,6480,6480,0
|
||||
20250408,182300,807087855,6480,6480,6480,6480,0
|
||||
20250408,182200,807087855,6480,6480,6480,6480,0
|
||||
20250408,182100,807087855,6480,6480,6480,6480,0
|
||||
20250408,182000,807087855,6480,6480,6480,6480,0
|
||||
20250408,181900,807087855,6480,6480,6480,6480,0
|
||||
20250408,181800,807087855,6480,6480,6480,6480,0
|
||||
20250408,181700,807087855,6480,6480,6480,6480,0
|
||||
20250408,181600,807087855,6480,6480,6480,6480,0
|
||||
20250408,181500,807087855,6480,6480,6480,6480,0
|
||||
20250408,181400,807087855,6480,6480,6480,6480,0
|
||||
20250408,181300,807087855,6480,6480,6480,6480,0
|
||||
20250408,181200,807087855,6480,6480,6480,6480,0
|
||||
20250408,181100,807087855,6480,6480,6480,6480,0
|
||||
20250408,181000,807087855,6480,6480,6480,6480,0
|
||||
20250408,180900,807087855,6480,6480,6480,6480,0
|
||||
20250408,180800,807087855,6480,6480,6480,6480,0
|
||||
20250408,180700,807087855,6480,6480,6480,6480,0
|
||||
20250408,180600,807087855,6480,6480,6480,6480,0
|
||||
20250408,180500,807087855,6480,6480,6480,6480,0
|
||||
20250408,180400,807087855,6480,6480,6480,6480,0
|
||||
20250408,180300,807087855,6480,6480,6480,6480,0
|
||||
20250408,180200,807087855,6480,6480,6480,6480,0
|
||||
20250408,180100,807087855,6480,6480,6480,6480,0
|
||||
20250408,180000,807087855,6480,6480,6480,6480,0
|
||||
20250408,175900,807087855,6480,6480,6480,6480,0
|
||||
20250408,175800,807087855,6480,6480,6480,6480,636
|
||||
20250408,175700,807087855,6480,6480,6480,6480,0
|
||||
20250408,175600,807087855,6480,6480,6480,6480,0
|
||||
20250408,175500,807087855,6480,6480,6480,6480,0
|
||||
20250408,175400,807087855,6480,6480,6480,6480,0
|
||||
20250408,175300,807087855,6480,6480,6480,6480,0
|
||||
20250408,175200,807087855,6480,6480,6480,6480,0
|
||||
20250408,175100,807087855,6480,6480,6480,6480,0
|
||||
20250408,175000,807087855,6480,6480,6480,6480,0
|
||||
20250408,174900,807087855,6480,6480,6480,6480,0
|
||||
20250408,174800,807087855,6480,6480,6480,6480,0
|
||||
20250408,174700,807087855,6480,6480,6480,6480,0
|
||||
20250408,174600,807087855,6480,6480,6480,6480,0
|
||||
20250408,174500,807087855,6480,6480,6480,6480,0
|
||||
20250408,174400,807087855,6480,6480,6480,6480,0
|
||||
20250408,174300,807087855,6480,6480,6480,6480,0
|
||||
20250408,174200,807087855,6480,6480,6480,6480,0
|
||||
20250408,174100,807087855,6480,6480,6480,6480,0
|
||||
20250408,174000,807087855,6480,6480,6480,6480,0
|
||||
20250408,173900,807087855,6480,6480,6480,6480,0
|
||||
20250408,173800,807087855,6480,6480,6480,6480,0
|
||||
20250408,173700,807087855,6480,6480,6480,6480,0
|
||||
20250408,173600,807087855,6480,6480,6480,6480,0
|
||||
20250408,173500,807087855,6480,6480,6480,6480,0
|
||||
20250408,173400,807087855,6480,6480,6480,6480,0
|
||||
20250408,173300,807087855,6480,6480,6480,6480,0
|
||||
20250408,173200,807087855,6480,6480,6480,6480,0
|
||||
20250408,173100,807087855,6480,6480,6480,6480,0
|
||||
20250408,173000,807087855,6480,6480,6480,6480,0
|
||||
20250408,172900,807087855,6480,6480,6480,6480,0
|
||||
20250408,172800,807087855,6480,6480,6480,6480,636
|
||||
20250408,172700,807087855,6480,6480,6480,6480,0
|
||||
20250408,172600,807087855,6480,6480,6480,6480,0
|
||||
20250408,172500,807087855,6480,6480,6480,6480,0
|
||||
20250408,172400,807087855,6480,6480,6480,6480,0
|
||||
20250408,172300,807087855,6480,6480,6480,6480,0
|
||||
20250408,172200,807087855,6480,6480,6480,6480,0
|
||||
20250408,172100,807087855,6480,6480,6480,6480,0
|
||||
20250408,172000,807087855,6480,6480,6480,6480,0
|
||||
20250408,171900,807087855,6480,6480,6480,6480,0
|
||||
20250408,171800,807087855,6480,6480,6480,6480,0
|
||||
20250408,171700,807087855,6480,6480,6480,6480,0
|
||||
20250408,171600,807087855,6480,6480,6480,6480,0
|
||||
20250408,171500,807087855,6480,6480,6480,6480,0
|
||||
20250408,171400,807087855,6480,6480,6480,6480,0
|
||||
20250408,171300,807087855,6480,6480,6480,6480,0
|
||||
20250408,171200,807087855,6480,6480,6480,6480,0
|
||||
20250408,171100,807087855,6480,6480,6480,6480,0
|
||||
20250408,171000,807087855,6480,6480,6480,6480,0
|
||||
20250408,170900,807087855,6480,6480,6480,6480,0
|
||||
20250408,170800,807087855,6480,6480,6480,6480,0
|
||||
20250408,170700,807087855,6480,6480,6480,6480,0
|
||||
20250408,170600,807087855,6480,6480,6480,6480,0
|
||||
20250408,170500,807087855,6480,6480,6480,6480,0
|
||||
20250408,170400,807087855,6480,6480,6480,6480,0
|
||||
20250408,170300,807087855,6480,6480,6480,6480,0
|
||||
20250408,170200,807087855,6480,6480,6480,6480,0
|
||||
20250408,170100,807087855,6480,6480,6480,6480,0
|
||||
20250408,170000,807087855,6480,6480,6480,6480,0
|
||||
20250408,165900,807087855,6480,6480,6480,6480,0
|
||||
20250408,165800,807087855,6480,6480,6480,6480,636
|
||||
20250408,165700,807087855,6480,6480,6480,6480,0
|
||||
20250408,165600,807087855,6480,6480,6480,6480,0
|
||||
20250408,165500,807087855,6480,6480,6480,6480,0
|
||||
20250408,165400,807087855,6480,6480,6480,6480,0
|
||||
20250408,165300,807087855,6480,6480,6480,6480,0
|
||||
20250408,165200,807087855,6480,6480,6480,6480,0
|
||||
20250408,165100,807087855,6480,6480,6480,6480,0
|
||||
20250408,165000,807087855,6480,6480,6480,6480,0
|
||||
20250408,164900,807087855,6480,6480,6480,6480,0
|
||||
20250408,164800,807087855,6480,6480,6480,6480,0
|
||||
20250408,164700,807087855,6480,6480,6480,6480,0
|
||||
20250408,164600,807087855,6480,6480,6480,6480,0
|
||||
20250408,164500,807087855,6480,6480,6480,6480,0
|
||||
20250408,164400,807087855,6480,6480,6480,6480,0
|
||||
20250408,164300,807087855,6480,6480,6480,6480,0
|
||||
20250408,164200,807087855,6480,6480,6480,6480,0
|
||||
20250408,164100,807087855,6480,6480,6480,6480,0
|
||||
20250408,164000,807087855,6480,6480,6480,6480,0
|
||||
20250408,163900,807087855,6480,6480,6480,6480,0
|
||||
20250408,163800,807087855,6480,6480,6480,6480,0
|
||||
20250408,163700,807087855,6480,6480,6480,6480,0
|
||||
20250408,163600,807087855,6480,6480,6480,6480,0
|
||||
20250408,163500,807087855,6480,6480,6480,6480,0
|
||||
20250408,163400,807087855,6480,6480,6480,6480,0
|
||||
20250408,163300,807087855,6480,6480,6480,6480,0
|
||||
20250408,163200,807087855,6480,6480,6480,6480,0
|
||||
20250408,163100,807087855,6480,6480,6480,6480,0
|
||||
20250408,163000,807087855,6480,6480,6480,6480,0
|
||||
20250408,162900,807087855,6480,6480,6480,6480,0
|
||||
20250408,162800,807087855,6480,6480,6480,6480,636
|
||||
20250408,162700,807087855,6480,6480,6480,6480,0
|
||||
20250408,162600,807087855,6480,6480,6480,6480,0
|
||||
20250408,162500,807087855,6480,6480,6480,6480,0
|
||||
20250408,162400,807087855,6480,6480,6480,6480,0
|
||||
20250408,162300,807087855,6480,6480,6480,6480,0
|
||||
20250408,162200,807087855,6480,6480,6480,6480,0
|
||||
20250408,162100,807087855,6480,6480,6480,6480,0
|
||||
20250408,162000,807087855,6480,6480,6480,6480,0
|
||||
20250408,161900,807087855,6480,6480,6480,6480,0
|
||||
20250408,161800,807087855,6480,6480,6480,6480,0
|
||||
20250408,161700,807087855,6480,6480,6480,6480,0
|
||||
20250408,161600,807087855,6480,6480,6480,6480,0
|
||||
20250408,161500,807087855,6480,6480,6480,6480,0
|
||||
20250408,161400,807087855,6480,6480,6480,6480,0
|
||||
20250408,161300,807087855,6480,6480,6480,6480,0
|
||||
20250408,161200,807087855,6480,6480,6480,6480,0
|
||||
20250408,161100,807087855,6480,6480,6480,6480,0
|
||||
20250408,161000,807087855,6480,6480,6480,6480,0
|
||||
20250408,160900,807087855,6480,6480,6480,6480,0
|
||||
20250408,160800,807087855,6480,6480,6480,6480,0
|
||||
20250408,160700,807087855,6480,6480,6480,6480,0
|
||||
20250408,160600,807087855,6480,6480,6480,6480,0
|
||||
20250408,160500,807087855,6480,6480,6480,6480,0
|
||||
20250408,160400,807087855,6480,6480,6480,6480,0
|
||||
20250408,160300,807087855,6480,6480,6480,6480,0
|
||||
20250408,160200,807087855,6480,6480,6480,6480,0
|
||||
20250408,160100,807087855,6480,6480,6480,6480,0
|
||||
20250408,160000,807087855,6480,6480,6480,6480,0
|
||||
20250408,155900,807087855,6480,6480,6480,6480,0
|
||||
20250408,155800,807087855,6480,6480,6480,6480,636
|
||||
20250408,155700,807087855,6480,6480,6480,6480,0
|
||||
20250408,155600,807087855,6480,6480,6480,6480,0
|
||||
20250408,155500,807087855,6480,6480,6480,6480,0
|
||||
20250408,155400,807087855,6480,6480,6480,6480,0
|
||||
20250408,155300,807087855,6480,6480,6480,6480,0
|
||||
20250408,155200,807087855,6480,6480,6480,6480,0
|
||||
20250408,155100,807087855,6480,6480,6480,6480,0
|
||||
20250408,155000,807087855,6480,6480,6480,6480,0
|
||||
20250408,154900,807087855,6480,6480,6480,6480,0
|
||||
20250408,154800,807087855,6480,6480,6480,6480,0
|
||||
20250408,154700,807087855,6480,6480,6480,6480,0
|
||||
20250408,154600,807087855,6480,6480,6480,6480,0
|
||||
20250408,154500,807087855,6480,6480,6480,6480,0
|
||||
20250408,154400,807087855,6480,6480,6480,6480,0
|
||||
20250408,154300,807087855,6480,6480,6480,6480,0
|
||||
20250408,154200,807087855,6480,6480,6480,6480,0
|
||||
20250408,154100,807087855,6480,6480,6480,6480,0
|
||||
20250408,154000,807087855,6480,6480,6480,6480,0
|
||||
20250408,153900,807087855,6480,6480,6480,6480,0
|
||||
20250408,153800,807087855,6480,6480,6480,6480,0
|
||||
20250408,153700,807087855,6480,6480,6480,6480,0
|
||||
20250408,153600,807087855,6480,6480,6480,6480,0
|
||||
20250408,153500,807087855,6480,6480,6480,6480,0
|
||||
20250408,153400,807087855,6480,6480,6480,6480,0
|
||||
20250408,153300,807087855,6480,6480,6480,6480,0
|
||||
20250408,153200,807087855,6480,6480,6480,6480,0
|
||||
20250408,153100,807087855,6480,6480,6480,6480,0
|
||||
20250408,153000,807087855,6480,6480,6480,6480,636
|
||||
20250408,152900,802966575,6480,6480,6480,6480,0
|
||||
20250408,152800,802966575,6480,6480,6480,6480,0
|
||||
20250408,152700,802966575,6480,6480,6480,6480,0
|
||||
20250408,152600,802966575,6480,6480,6480,6480,0
|
||||
20250408,152500,802966575,6480,6480,6480,6480,0
|
||||
20250408,152400,802966575,6480,6480,6480,6480,0
|
||||
20250408,152300,802966575,6480,6480,6480,6480,0
|
||||
20250408,152200,802966575,6480,6480,6480,6480,0
|
||||
20250408,152100,802966575,6480,6480,6480,6480,0
|
||||
20250408,152000,802966575,6480,6480,6480,6480,0
|
||||
20250408,151900,802966575,6480,6490,6510,6440,2490
|
||||
20250408,151800,786887355,6510,6510,6510,6490,3
|
||||
20250408,151700,786867845,6500,6500,6500,6480,494
|
||||
20250408,151600,783657025,6500,6480,6500,6480,79
|
||||
20250408,151500,783144245,6490,6490,6500,6480,343
|
||||
20250408,151400,780921485,6500,6500,6500,6500,0
|
||||
20250408,151300,780921485,6500,6500,6500,6500,0
|
||||
20250408,151200,780921485,6500,6500,6500,6500,0
|
||||
20250408,151100,780921485,6500,6500,6500,6500,1
|
||||
20250408,151000,780914985,6480,6500,6510,6480,6
|
||||
20250408,150900,780876035,6480,6480,6510,6480,41
|
||||
20250408,150800,780609615,6500,6500,6500,6500,0
|
||||
20250408,150700,780609615,6500,6480,6500,6480,68
|
||||
20250408,150600,780168305,6500,6480,6500,6480,117
|
||||
20250408,150500,779408105,6490,6480,6500,6480,34
|
||||
20250408,150400,779187455,6490,6470,6490,6470,48
|
||||
20250408,150300,778876865,6490,6500,6500,6480,12
|
||||
20250408,150200,778798935,6480,6490,6500,6470,33
|
||||
20250408,150100,778584835,6480,6480,6490,6470,55
|
||||
20250408,150000,778228325,6490,6490,6490,6490,0
|
||||
20250408,145900,778228325,6490,6480,6490,6480,3
|
||||
20250408,145800,778208875,6480,6480,6480,6480,0
|
||||
20250408,145700,778208875,6480,6490,6490,6480,2
|
||||
20250408,145600,778195905,6480,6480,6490,6470,56
|
||||
20250408,145500,777833035,6490,6490,6490,6490,1
|
||||
20250408,145400,777826545,6490,6490,6490,6490,1
|
||||
20250408,145300,777820055,6490,6500,6500,6480,166
|
||||
20250408,145200,776741725,6490,6490,6500,6490,111
|
||||
20250408,145100,776020855,6500,6500,6500,6470,317
|
||||
20250408,145000,773960645,6500,6500,6500,6500,128
|
||||
20250408,144900,773128645,6500,6490,6500,6490,140
|
||||
20250408,144800,772219175,6490,6470,6490,6460,153
|
||||
20250408,144700,771226945,6470,6470,6470,6470,0
|
||||
20250408,144600,771226945,6470,6460,6480,6460,253
|
||||
20250408,144500,769588185,6420,6450,6450,6420,2
|
||||
20250408,144400,769575315,6410,6440,6450,6400,69
|
||||
20250408,144300,769131115,6460,6460,6460,6460,0
|
||||
20250408,144200,769131115,6460,6460,6460,6460,0
|
||||
20250408,144100,769131115,6460,6460,6460,6460,0
|
||||
20250408,144000,769131115,6460,6460,6460,6460,0
|
||||
20250408,143900,769131115,6460,6460,6460,6460,0
|
||||
20250408,143800,769131115,6460,6460,6460,6460,0
|
||||
20250408,143700,769131115,6460,6460,6460,6460,0
|
||||
20250408,143600,769131115,6460,6460,6460,6460,0
|
||||
20250408,143500,769131115,6460,6460,6480,6460,543
|
||||
20250408,143400,765622475,6470,6470,6470,6470,0
|
||||
20250408,143300,765622475,6470,6470,6470,6470,0
|
||||
20250408,143200,765622475,6470,6470,6470,6470,0
|
||||
20250408,143100,765622475,6470,6470,6470,6470,393
|
||||
20250408,143000,763079765,6490,6490,6490,6490,100
|
||||
20250408,142900,762430765,6490,6490,6490,6490,100
|
||||
20250408,142800,761781765,6490,6490,6490,6490,45
|
||||
20250408,142700,761489715,6490,6490,6490,6490,0
|
||||
20250408,142600,761489715,6490,6490,6490,6490,0
|
||||
20250408,142500,761489715,6490,6490,6490,6490,0
|
||||
20250408,142400,761489715,6490,6490,6490,6490,0
|
||||
20250408,142300,761489715,6490,6490,6490,6490,0
|
||||
20250408,142200,761489715,6490,6480,6490,6480,121
|
||||
20250408,142100,760704435,6490,6490,6490,6490,155
|
||||
20250408,142000,759698485,6470,6470,6470,6470,275
|
||||
20250408,141900,757919235,6470,6480,6480,6470,254
|
||||
20250408,141800,756275315,6480,6480,6500,6470,983
|
||||
20250408,141700,749909855,6500,6500,6500,6500,100
|
||||
20250408,141600,749259855,6500,6500,6500,6500,0
|
||||
20250408,141500,749259855,6500,6500,6500,6500,0
|
||||
20250408,141400,749259855,6500,6500,6500,6500,0
|
||||
20250408,141300,749259855,6500,6500,6500,6500,0
|
||||
20250408,141200,749259855,6500,6470,6500,6470,90
|
||||
20250408,141100,748677485,6470,6470,6470,6470,310
|
||||
20250408,141000,746671785,6470,6470,6470,6470,0
|
||||
20250408,140900,746671785,6470,6480,6490,6470,673
|
||||
20250408,140800,742305155,6470,6470,6470,6470,212
|
||||
20250408,140700,740933515,6470,6470,6470,6470,0
|
||||
20250408,140600,740933515,6470,6470,6470,6470,0
|
||||
20250408,140500,740933515,6470,6460,6470,6460,95
|
||||
20250408,140400,740319365,6440,6440,6440,6440,15
|
||||
20250408,140300,740222765,6440,6440,6440,6440,0
|
||||
20250408,140200,740222765,6440,6440,6440,6440,15
|
||||
20250408,140100,740126165,6440,6440,6440,6440,0
|
||||
20250408,140000,740126165,6440,6440,6440,6440,0
|
||||
20250408,135900,740126165,6440,6440,6440,6440,1
|
||||
20250408,135800,740119725,6480,6480,6480,6480,0
|
||||
20250408,135700,740119725,6480,6430,6480,6430,61
|
||||
20250408,135600,739724805,6430,6410,6430,6410,41
|
||||
20250408,135500,739461385,6420,6410,6430,6410,494
|
||||
20250408,135400,736292995,6430,6410,6430,6410,8
|
||||
20250408,135300,736241635,6430,6400,6430,6400,29
|
||||
20250408,135200,736055915,6400,6400,6400,6400,20
|
||||
20250408,135100,735927915,6400,6410,6410,6400,1071
|
||||
20250408,135000,729066835,6420,6420,6420,6420,0
|
||||
20250408,134900,729066835,6420,6420,6420,6420,0
|
||||
20250408,134800,729066835,6420,6410,6420,6410,21
|
||||
20250408,134700,728932215,6410,6410,6410,6410,1
|
||||
20250408,134600,728925805,6380,6390,6390,6380,144
|
||||
20250408,134500,728006695,6380,6410,6410,6380,513
|
||||
20250408,134400,724718395,6410,6410,6410,6410,3
|
||||
20250408,134300,724699165,6390,6410,6410,6390,284
|
||||
20250408,134200,722883715,6410,6410,6410,6410,1
|
||||
20250408,134100,722877305,6400,6400,6400,6400,10
|
||||
20250408,134000,722813305,6420,6420,6420,6420,2
|
||||
20250408,133900,722800465,6420,6420,6420,6420,0
|
||||
20250408,133800,722800465,6420,6410,6420,6410,8
|
||||
20250408,133700,722749115,6380,6380,6380,6380,112
|
||||
20250408,133600,722034555,6420,6430,6430,6390,2938
|
||||
20250408,133500,703227895,6440,6440,6440,6440,0
|
||||
20250408,133400,703227895,6440,6450,6450,6440,300
|
||||
20250408,133300,701294915,6470,6480,6480,6470,511
|
||||
20250408,133200,697988685,6470,6470,6470,6470,0
|
||||
20250408,133100,697988685,6470,6470,6470,6470,0
|
||||
20250408,133000,697988685,6470,6470,6470,6470,0
|
||||
20250408,132900,697988685,6470,6470,6470,6470,0
|
||||
20250408,132800,697988685,6470,6470,6470,6470,1415
|
||||
20250408,132700,688833635,6480,6480,6480,6480,48
|
||||
20250408,132600,688522595,6490,6480,6490,6480,82
|
||||
20250408,132500,687990935,6480,6480,6480,6480,0
|
||||
20250408,132400,687990935,6480,6500,6500,6480,708
|
||||
20250408,132300,683402695,6500,6480,6500,6480,588
|
||||
20250408,132200,679592425,6480,6480,6480,6480,729
|
||||
20250408,132100,674868505,6480,6475,6500,6475,2001
|
||||
20250408,132000,661865355,6500,6480,6500,6480,5
|
||||
20250408,131900,661832875,6500,6480,6500,6470,2029
|
||||
20250408,131800,648685115,6480,6470,6480,6470,81
|
||||
20250408,131700,648161035,6450,6470,6470,6450,90
|
||||
20250408,131600,647579325,6470,6470,6470,6470,0
|
||||
20250408,131500,647579325,6470,6470,6470,6470,0
|
||||
20250408,131400,647579325,6470,6460,6470,6460,7
|
||||
20250408,131300,647534085,6470,6470,6470,6470,0
|
||||
20250408,131200,647534085,6470,6470,6470,6470,11
|
||||
20250408,131100,647462915,6450,6450,6450,6450,62
|
||||
20250408,131000,647063015,6440,6435,6450,6435,226
|
||||
20250408,130900,645607830,6440,6440,6440,6440,0
|
||||
20250408,130800,645607830,6440,6440,6440,6440,0
|
||||
20250408,130700,645607830,6440,6460,6460,6440,218
|
||||
20250408,130600,644200930,6465,6465,6465,6465,0
|
||||
20250408,130500,644200930,6465,6465,6465,6465,0
|
||||
20250408,130400,644200930,6465,6465,6465,6465,0
|
||||
20250408,130300,644200930,6465,6465,6465,6465,26
|
||||
20250408,130200,644032840,6470,6470,6470,6470,0
|
||||
20250408,130100,644032840,6470,6470,6470,6470,0
|
||||
20250408,130000,644032840,6470,6470,6470,6470,40
|
||||
20250408,125900,643774040,6470,6470,6470,6470,0
|
||||
20250408,125800,643774040,6470,6470,6470,6470,15
|
||||
20250408,125700,643676990,6470,6470,6470,6470,81
|
||||
20250408,125600,643152920,6490,6500,6500,6490,2
|
||||
20250408,125500,643139930,6500,6500,6560,6500,17
|
||||
20250408,125400,643029350,6600,6500,6600,6500,2006
|
||||
20250408,125300,629832490,6520,6480,6590,6460,1022
|
||||
20250408,125200,623125060,6460,6460,6580,6460,1536
|
||||
20250408,125100,613107430,6430,6440,6510,6430,702
|
||||
20250408,125000,608557410,6440,6400,6440,6400,353
|
||||
20250408,124900,606292160,6420,6430,6430,6400,633
|
||||
20250408,124800,602240240,6440,6440,6440,6440,17
|
||||
20250408,124700,602130760,6450,6450,6450,6450,0
|
||||
20250408,124600,602130760,6450,6450,6450,6450,0
|
||||
20250408,124500,602130760,6450,6450,6450,6450,0
|
||||
20250408,124400,602130760,6450,6450,6450,6450,5
|
||||
20250408,124300,602098510,6470,6460,6470,6460,214
|
||||
20250408,124200,600716060,6460,6450,6460,6450,5
|
||||
20250408,124100,600683790,6460,6460,6460,6440,13
|
||||
20250408,124000,600599910,6460,6450,6460,6450,234
|
||||
20250408,123900,599090590,6480,6480,6500,6480,101
|
||||
20250408,123800,598434280,6500,6500,6500,6500,0
|
||||
20250408,123700,598434280,6500,6480,6510,6480,501
|
||||
20250408,123600,595175780,6450,6450,6450,6450,1
|
||||
20250408,123500,595169330,6480,6480,6480,6480,3
|
||||
20250408,123400,595149890,6480,6480,6480,6480,0
|
||||
20250408,123300,595149890,6480,6480,6480,6480,17
|
||||
20250408,123200,595039730,6470,6450,6470,6450,264
|
||||
20250408,123100,593336850,6450,6450,6450,6430,51
|
||||
20250408,123000,593008410,6430,6430,6450,6420,276
|
||||
20250408,122900,591233730,6410,6440,6450,6410,3
|
||||
20250408,122800,591214430,6430,6410,6430,6410,287
|
||||
20250408,122700,589374740,6440,6420,6440,6420,201
|
||||
20250408,122600,588084300,6420,6450,6450,6420,276
|
||||
20250408,122500,586309860,6460,6480,6480,6460,664
|
||||
20250408,122400,582013580,6490,6500,6540,6490,374
|
||||
20250408,122300,579583230,6540,6440,6600,6440,19699
|
||||
20250408,122200,451107770,6440,6440,6440,6440,72
|
||||
20250408,122100,450644090,6430,6420,6430,6420,2000
|
||||
20250408,122000,437785340,6420,6400,6420,6400,353
|
||||
20250408,121900,435523480,6390,6390,6400,6390,67
|
||||
20250408,121800,435095110,6380,6380,6380,6380,0
|
||||
20250408,121700,435095110,6380,6380,6380,6380,90
|
||||
20250408,121600,434520910,6390,6390,6390,6390,1
|
||||
20250408,121500,434514520,6380,6380,6380,6380,20
|
||||
20250408,121400,434386920,6380,6380,6380,6380,2
|
||||
20250408,121300,434374160,6380,6380,6380,6380,753
|
||||
20250408,121200,429570020,6380,6380,6380,6380,0
|
||||
20250408,121100,429570020,6380,6380,6380,6380,0
|
||||
20250408,121000,429570020,6380,6380,6380,6380,191
|
||||
20250408,120900,428351440,6380,6400,6400,6380,101
|
||||
20250408,120800,427707040,6380,6380,6380,6380,1
|
||||
20250408,120700,427700660,6390,6390,6390,6390,0
|
||||
20250408,120600,427700660,6390,6390,6390,6390,1
|
||||
20250408,120500,427694270,6400,6400,6400,6400,0
|
||||
20250408,120400,427694270,6400,6400,6400,6400,0
|
||||
20250408,120300,427694270,6400,6390,6400,6390,7
|
||||
20250408,120200,427649510,6400,6390,6400,6390,2
|
||||
20250408,120100,427636720,6380,6380,6380,6380,125
|
||||
20250408,120000,426839220,6380,6380,6380,6380,25
|
||||
20250408,115900,426679720,6370,6390,6390,6370,295
|
||||
20250408,115800,424800350,6400,6400,6400,6400,3
|
||||
20250408,115700,424781150,6410,6400,6410,6400,69
|
||||
20250408,115600,424339540,6420,6420,6420,6420,1
|
||||
20250408,115500,424333120,6380,6420,6420,6380,418
|
||||
20250408,115400,421661880,6440,6410,6440,6410,339
|
||||
20250408,115300,419480800,6430,6450,6490,6380,819
|
||||
20250408,115200,414198950,6490,6400,6510,6400,2929
|
||||
20250408,115100,395247360,6400,6400,6400,6400,0
|
||||
20250408,115000,395247360,6400,6400,6400,6400,15
|
||||
20250408,114900,395151360,6410,6410,6410,6410,0
|
||||
20250408,114800,395151360,6410,6410,6410,6410,468
|
||||
20250408,114700,392151480,6410,6410,6410,6410,0
|
||||
20250408,114600,392151480,6410,6410,6410,6410,0
|
||||
20250408,114500,392151480,6410,6410,6410,6410,100
|
||||
20250408,114400,391510480,6430,6420,6430,6420,250
|
||||
20250408,114300,389905470,6420,6420,6420,6420,122
|
||||
20250408,114200,389122230,6430,6430,6430,6430,0
|
||||
20250408,114100,389122230,6430,6430,6430,6430,4
|
||||
20250408,114000,389096510,6440,6440,6440,6440,10
|
||||
20250408,113900,389032110,6440,6440,6440,6440,0
|
||||
20250408,113800,389032110,6440,6440,6440,6440,40
|
||||
20250408,113700,388774510,6420,6420,6420,6420,0
|
||||
20250408,113600,388774510,6420,6420,6420,6420,53
|
||||
20250408,113500,388434250,6440,6440,6440,6440,0
|
||||
20250408,113400,388434250,6440,6440,6440,6440,0
|
||||
20250408,113300,388434250,6440,6420,6440,6420,312
|
||||
20250408,113200,386431190,6420,6420,6420,6420,170
|
||||
20250408,113100,385339790,6420,6420,6420,6420,10
|
||||
20250408,113000,385275590,6410,6410,6410,6410,0
|
||||
20250408,112900,385275590,6410,6410,6410,6410,0
|
||||
20250408,112800,385275590,6410,6420,6420,6410,150
|
||||
20250408,112700,384313120,6410,6410,6410,6410,0
|
||||
20250408,112600,384313120,6410,6420,6420,6410,156
|
||||
20250408,112500,383312610,6410,6440,6440,6410,81
|
||||
20250408,112400,382791790,6430,6430,6430,6430,0
|
||||
20250408,112300,382791790,6430,6430,6430,6430,438
|
||||
20250408,112200,379975450,6430,6430,6430,6430,62
|
||||
20250408,112100,379576790,6440,6440,6440,6440,2949
|
||||
20250408,112000,360585230,6450,6450,6450,6440,339
|
||||
20250408,111900,358401480,6460,6450,6460,6450,161
|
||||
20250408,111800,357363020,6470,6470,6470,6470,0
|
||||
20250408,111700,357363020,6470,6470,6470,6470,18
|
||||
20250408,111600,357246560,6470,6470,6470,6470,18
|
||||
20250408,111500,357130100,6470,6470,6470,6470,3
|
||||
20250408,111400,357110690,6460,6450,6460,6450,5
|
||||
20250408,111300,357078410,6470,6470,6470,6470,0
|
||||
20250408,111200,357078410,6470,6470,6470,6470,0
|
||||
20250408,111100,357078410,6470,6470,6480,6450,965
|
||||
20250408,111000,350847710,6490,6480,6490,6480,2
|
||||
20250408,110900,350834740,6460,6460,6460,6460,226
|
||||
20250408,110800,349374780,6490,6480,6490,6480,3
|
||||
20250408,110700,349355320,6490,6490,6490,6480,331
|
||||
20250408,110600,347210400,6480,6480,6480,6480,3
|
||||
20250408,110500,347190960,6480,6490,6490,6480,174
|
||||
20250408,110400,346063420,6480,6480,6490,6480,17
|
||||
20250408,110300,345953240,6470,6480,6480,6470,1150
|
||||
20250408,110200,338506590,6490,6490,6490,6490,0
|
||||
20250408,110100,338506590,6490,6490,6490,6490,0
|
||||
20250408,110000,338506590,6490,6490,6490,6490,502
|
||||
20250408,105900,335248610,6480,6470,6480,6470,602
|
||||
20250408,105800,331352670,6460,6460,6460,6460,0
|
||||
20250408,105700,331352670,6460,6430,6460,6430,2387
|
||||
20250408,105600,315991930,6420,6420,6420,6420,40
|
||||
20250408,105500,315735130,6430,6430,6430,6430,0
|
||||
20250408,105400,315735130,6430,6430,6430,6430,0
|
||||
20250408,105300,315735130,6430,6430,6430,6430,3
|
||||
20250408,105200,315715840,6430,6430,6430,6430,1
|
||||
20250408,105100,315709410,6430,6430,6430,6430,0
|
||||
20250408,105000,315709410,6430,6430,6430,6430,1
|
||||
20250408,104900,315702980,6420,6420,6420,6420,10
|
||||
20250408,104800,315638780,6420,6420,6420,6420,250
|
||||
20250408,104700,314033780,6410,6410,6410,6410,303
|
||||
20250408,104600,312091550,6420,6420,6420,6420,129
|
||||
20250408,104500,311263370,6420,6420,6420,6420,100
|
||||
20250408,104400,310621370,6420,6420,6420,6420,0
|
||||
20250408,104300,310621370,6420,6420,6420,6420,10
|
||||
20250408,104200,310557170,6420,6420,6420,6420,1
|
||||
20250408,104100,310550750,6410,6410,6410,6410,0
|
||||
20250408,104000,310550750,6410,6410,6410,6410,0
|
||||
20250408,103900,310550750,6410,6410,6410,6410,0
|
||||
20250408,103800,310550750,6410,6410,6410,6410,2
|
||||
20250408,103700,310537930,6430,6420,6430,6410,155
|
||||
20250408,103600,309543810,6400,6400,6400,6400,22
|
||||
20250408,103500,309403010,6400,6420,6420,6400,3547
|
||||
20250408,103400,286701270,6420,6420,6420,6420,1
|
||||
20250408,103300,286694850,6420,6420,6420,6420,50
|
||||
20250408,103200,286373850,6430,6430,6430,6430,2
|
||||
20250408,103100,286360990,6440,6440,6440,6440,0
|
||||
20250408,103000,286360990,6440,6420,6440,6420,178
|
||||
20250408,102900,285218070,6430,6430,6430,6430,2
|
||||
20250408,102800,285205210,6440,6430,6440,6430,3
|
||||
20250408,102700,285185910,6430,6430,6430,6430,0
|
||||
20250408,102600,285185910,6430,6430,6430,6430,0
|
||||
20250408,102500,285185910,6430,6430,6430,6410,112
|
||||
20250408,102400,284465790,6420,6420,6420,6420,2
|
||||
20250408,102300,284452950,6420,6420,6420,6420,1
|
||||
20250408,102200,284446530,6420,6400,6420,6400,18
|
||||
20250408,102100,284331030,6400,6400,6400,6400,0
|
||||
20250408,102000,284331030,6400,6410,6410,6400,283
|
||||
20250408,101900,282519720,6400,6410,6410,6400,126
|
||||
20250408,101800,281712150,6410,6400,6420,6400,983
|
||||
20250408,101700,275417110,6410,6430,6430,6410,1628
|
||||
20250408,101600,264968360,6450,6450,6450,6450,50
|
||||
20250408,101500,264645860,6460,6450,6460,6450,2
|
||||
20250408,101400,264632950,6460,6460,6460,6460,0
|
||||
20250408,101300,264632950,6460,6460,6460,6460,1
|
||||
20250408,101200,264626490,6460,6460,6460,6450,125
|
||||
20250408,101100,263820170,6460,6430,6470,6430,51
|
||||
20250408,101000,263492140,6420,6440,6450,6420,216
|
||||
20250408,100900,262103270,6410,6410,6410,6410,50
|
||||
20250408,100800,261782770,6430,6420,6430,6420,78
|
||||
20250408,100700,261281730,6430,6440,6450,6430,64
|
||||
20250408,100600,260870080,6440,6440,6440,6440,0
|
||||
20250408,100500,260870080,6440,6450,6450,6440,95
|
||||
20250408,100400,260258270,6460,6450,6470,6450,106
|
||||
20250408,100300,259574540,6450,6450,6450,6450,1
|
||||
20250408,100200,259568090,6450,6450,6450,6440,480
|
||||
20250408,100100,256475840,6450,6460,6470,6450,78
|
||||
20250408,100000,255972460,6460,6470,6470,6460,126
|
||||
20250408,095900,255157540,6470,6470,6470,6470,147
|
||||
20250408,095800,254206450,6490,6500,6500,6460,582
|
||||
20250408,095700,250429000,6510,6490,6530,6490,481
|
||||
20250408,095600,247295920,6480,6480,6520,6480,478
|
||||
20250408,095500,244189130,6460,6470,6500,6460,157
|
||||
20250408,095400,243170290,6470,6510,6510,6440,1983
|
||||
20250408,095300,230281350,6510,6430,6510,6430,2469
|
||||
20250408,095200,214280260,6430,6440,6440,6430,249
|
||||
20250408,095100,212677700,6470,6460,6470,6430,802
|
||||
20250408,095000,207510810,6440,6420,6440,6400,1992
|
||||
20250408,094900,194754230,6430,6430,6430,6430,0
|
||||
20250408,094800,194754230,6430,6430,6430,6430,19
|
||||
20250408,094700,194632060,6440,6410,6440,6410,67
|
||||
20250408,094600,194201710,6440,6420,6440,6400,55
|
||||
20250408,094500,193849120,6430,6440,6440,6430,150
|
||||
20250408,094400,192884140,6440,6400,6450,6360,3458
|
||||
20250408,094300,170796790,6390,6360,6400,6350,1674
|
||||
20250408,094200,160115650,6350,6360,6360,6350,4205
|
||||
20250408,094100,133398750,6370,6380,6390,6370,390
|
||||
20250408,094000,130912330,6380,6390,6390,6380,41
|
||||
20250408,093900,130650560,6390,6400,6400,6380,429
|
||||
20250408,093800,127909310,6410,6400,6410,6400,1152
|
||||
20250408,093700,120533990,6400,6430,6440,6390,2508
|
||||
20250408,093600,104463220,6430,6480,6480,6420,657
|
||||
20250408,093500,100243400,6460,6410,6490,6410,2541
|
||||
20250408,093400,83847830,6430,6380,6430,6380,1241
|
||||
20250408,093300,75908950,6360,6380,6380,6350,342
|
||||
20250408,093200,73730520,6350,6300,6370,6300,1128
|
||||
20250408,093100,66560590,6300,6350,6350,6290,9
|
||||
20250408,093000,66503690,6350,6250,6350,6240,3084
|
||||
20250408,092900,47049600,6260,6260,6260,6250,18
|
||||
20250408,092800,46937030,6250,6230,6250,6230,335
|
||||
20250408,092700,44846420,6230,6230,6230,6230,0
|
||||
20250408,092600,44846420,6230,6230,6230,6230,0
|
||||
20250408,092500,44846420,6230,6230,6230,6230,1
|
||||
20250408,092400,44840190,6210,6210,6230,6210,502
|
||||
20250408,092300,41712770,6230,6200,6230,6200,287
|
||||
20250408,092200,39933160,6200,6200,6200,6200,150
|
||||
20250408,092100,39003160,6200,6200,6200,6200,2426
|
||||
20250408,092000,23961960,6190,6190,6190,6190,0
|
||||
20250408,091900,23961960,6190,6220,6220,6190,980
|
||||
20250408,091800,17886450,6230,6200,6230,6200,9
|
||||
20250408,091700,17830620,6200,6200,6220,6200,19
|
||||
20250408,091600,17712760,6220,6220,6220,6220,0
|
||||
20250408,091500,17712760,6220,6200,6230,6200,11
|
||||
20250408,091400,17644380,6230,6230,6240,6200,344
|
||||
20250408,091300,15500010,6240,6240,6240,6240,0
|
||||
20250408,091200,15500010,6240,6200,6240,6200,383
|
||||
20250408,091100,13122110,6200,6200,6200,6200,0
|
||||
20250408,091000,13122110,6200,6200,6200,6200,0
|
||||
20250408,090900,13122110,6200,6190,6200,6180,196
|
||||
20250408,090800,11908950,6180,6170,6180,6170,660
|
||||
20250408,090700,7831360,6170,6170,6170,6170,0
|
||||
20250408,090600,7831360,6170,6170,6170,6170,0
|
||||
20250408,090500,7831360,6170,6170,6170,6170,0
|
||||
20250408,090400,7831360,6170,6170,6170,6170,0
|
||||
20250408,090300,7831360,6170,6170,6170,6170,320
|
||||
20250408,090200,5856960,6180,6180,6180,6180,0
|
||||
20250408,090100,5856960,6180,6170,6180,6170,458
|
||||
20250408,090000,3030760,6170,6090,6170,6090,497
|
||||
|
Reference in New Issue
Block a user