Update 2025-04-08 2740 candle_min
This commit is contained in:
574
006370/min/candle-20250408.csv
Normal file
574
006370/min/candle-20250408.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183200,628346980,7910,7910,7910,7910,971
|
||||
20250408,183100,628346980,7910,7910,7910,7910,0
|
||||
20250408,183000,628346980,7910,7910,7910,7910,0
|
||||
20250408,182900,628346980,7910,7910,7910,7910,0
|
||||
20250408,182800,628346980,7910,7910,7910,7910,0
|
||||
20250408,182700,628346980,7910,7910,7910,7910,0
|
||||
20250408,182600,628346980,7910,7910,7910,7910,0
|
||||
20250408,182500,628346980,7910,7910,7910,7910,0
|
||||
20250408,182400,628346980,7910,7910,7910,7910,0
|
||||
20250408,182300,628346980,7910,7910,7910,7910,0
|
||||
20250408,182200,628346980,7910,7910,7910,7910,0
|
||||
20250408,182100,628346980,7910,7910,7910,7910,0
|
||||
20250408,182000,628346980,7910,7910,7910,7910,0
|
||||
20250408,181900,628346980,7910,7910,7910,7910,0
|
||||
20250408,181800,628346980,7910,7910,7910,7910,0
|
||||
20250408,181700,628346980,7910,7910,7910,7910,0
|
||||
20250408,181600,628346980,7910,7910,7910,7910,0
|
||||
20250408,181500,628346980,7910,7910,7910,7910,0
|
||||
20250408,181400,628346980,7910,7910,7910,7910,0
|
||||
20250408,181300,628346980,7910,7910,7910,7910,0
|
||||
20250408,181200,628346980,7910,7910,7910,7910,0
|
||||
20250408,181100,628346980,7910,7910,7910,7910,0
|
||||
20250408,181000,628346980,7910,7910,7910,7910,0
|
||||
20250408,180900,628346980,7910,7910,7910,7910,0
|
||||
20250408,180800,628346980,7910,7910,7910,7910,0
|
||||
20250408,180700,628346980,7910,7910,7910,7910,0
|
||||
20250408,180600,628346980,7910,7910,7910,7910,0
|
||||
20250408,180500,628346980,7910,7910,7910,7910,0
|
||||
20250408,180400,628346980,7910,7910,7910,7910,0
|
||||
20250408,180300,628346980,7910,7910,7910,7910,0
|
||||
20250408,180200,628346980,7910,7910,7910,7910,971
|
||||
20250408,180100,628346980,7910,7910,7910,7910,0
|
||||
20250408,180000,628346980,7910,7910,7910,7910,0
|
||||
20250408,175900,628346980,7910,7910,7910,7910,0
|
||||
20250408,175800,628346980,7910,7910,7910,7910,0
|
||||
20250408,175700,628346980,7910,7910,7910,7910,0
|
||||
20250408,175600,628346980,7910,7910,7910,7910,0
|
||||
20250408,175500,628346980,7910,7910,7910,7910,0
|
||||
20250408,175400,628346980,7910,7910,7910,7910,0
|
||||
20250408,175300,628346980,7910,7910,7910,7910,0
|
||||
20250408,175200,628346980,7910,7910,7910,7910,0
|
||||
20250408,175100,628346980,7910,7910,7910,7910,0
|
||||
20250408,175000,628346980,7910,7910,7910,7910,0
|
||||
20250408,174900,628346980,7910,7910,7910,7910,0
|
||||
20250408,174800,628346980,7910,7910,7910,7910,0
|
||||
20250408,174700,628346980,7910,7910,7910,7910,0
|
||||
20250408,174600,628346980,7910,7910,7910,7910,0
|
||||
20250408,174500,628346980,7910,7910,7910,7910,0
|
||||
20250408,174400,628346980,7910,7910,7910,7910,0
|
||||
20250408,174300,628346980,7910,7910,7910,7910,0
|
||||
20250408,174200,628346980,7910,7910,7910,7910,0
|
||||
20250408,174100,628346980,7910,7910,7910,7910,0
|
||||
20250408,174000,628346980,7910,7910,7910,7910,0
|
||||
20250408,173900,628346980,7910,7910,7910,7910,0
|
||||
20250408,173800,628346980,7910,7910,7910,7910,0
|
||||
20250408,173700,628346980,7910,7910,7910,7910,0
|
||||
20250408,173600,628346980,7910,7910,7910,7910,0
|
||||
20250408,173500,628346980,7910,7910,7910,7910,0
|
||||
20250408,173400,628346980,7910,7910,7910,7910,0
|
||||
20250408,173300,628346980,7910,7910,7910,7910,0
|
||||
20250408,173200,628346980,7910,7910,7910,7910,971
|
||||
20250408,173100,628346980,7910,7910,7910,7910,0
|
||||
20250408,173000,628346980,7910,7910,7910,7910,0
|
||||
20250408,172900,628346980,7910,7910,7910,7910,0
|
||||
20250408,172800,628346980,7910,7910,7910,7910,0
|
||||
20250408,172700,628346980,7910,7910,7910,7910,0
|
||||
20250408,172600,628346980,7910,7910,7910,7910,0
|
||||
20250408,172500,628346980,7910,7910,7910,7910,0
|
||||
20250408,172400,628346980,7910,7910,7910,7910,0
|
||||
20250408,172300,628346980,7910,7910,7910,7910,0
|
||||
20250408,172200,628346980,7910,7910,7910,7910,0
|
||||
20250408,172100,628346980,7910,7910,7910,7910,0
|
||||
20250408,172000,628346980,7910,7910,7910,7910,0
|
||||
20250408,171900,628346980,7910,7910,7910,7910,0
|
||||
20250408,171800,628346980,7910,7910,7910,7910,0
|
||||
20250408,171700,628346980,7910,7910,7910,7910,0
|
||||
20250408,171600,628346980,7910,7910,7910,7910,0
|
||||
20250408,171500,628346980,7910,7910,7910,7910,0
|
||||
20250408,171400,628346980,7910,7910,7910,7910,0
|
||||
20250408,171300,628346980,7910,7910,7910,7910,0
|
||||
20250408,171200,628346980,7910,7910,7910,7910,0
|
||||
20250408,171100,628346980,7910,7910,7910,7910,0
|
||||
20250408,171000,628346980,7910,7910,7910,7910,0
|
||||
20250408,170900,628346980,7910,7910,7910,7910,0
|
||||
20250408,170800,628346980,7910,7910,7910,7910,0
|
||||
20250408,170700,628346980,7910,7910,7910,7910,0
|
||||
20250408,170600,628346980,7910,7910,7910,7910,0
|
||||
20250408,170500,628346980,7910,7910,7910,7910,0
|
||||
20250408,170400,628346980,7910,7910,7910,7910,0
|
||||
20250408,170300,628346980,7910,7910,7910,7910,0
|
||||
20250408,170200,628346980,7910,7910,7910,7910,971
|
||||
20250408,170100,628346980,7910,7910,7910,7910,0
|
||||
20250408,170000,628346980,7910,7910,7910,7910,0
|
||||
20250408,165900,628346980,7910,7910,7910,7910,0
|
||||
20250408,165800,628346980,7910,7910,7910,7910,0
|
||||
20250408,165700,628346980,7910,7910,7910,7910,0
|
||||
20250408,165600,628346980,7910,7910,7910,7910,0
|
||||
20250408,165500,628346980,7910,7910,7910,7910,0
|
||||
20250408,165400,628346980,7910,7910,7910,7910,0
|
||||
20250408,165300,628346980,7910,7910,7910,7910,0
|
||||
20250408,165200,628346980,7910,7910,7910,7910,0
|
||||
20250408,165100,628346980,7910,7910,7910,7910,0
|
||||
20250408,165000,628346980,7910,7910,7910,7910,0
|
||||
20250408,164900,628346980,7910,7910,7910,7910,0
|
||||
20250408,164800,628346980,7910,7910,7910,7910,0
|
||||
20250408,164700,628346980,7910,7910,7910,7910,0
|
||||
20250408,164600,628346980,7910,7910,7910,7910,0
|
||||
20250408,164500,628346980,7910,7910,7910,7910,0
|
||||
20250408,164400,628346980,7910,7910,7910,7910,0
|
||||
20250408,164300,628346980,7910,7910,7910,7910,0
|
||||
20250408,164200,628346980,7910,7910,7910,7910,0
|
||||
20250408,164100,628346980,7910,7910,7910,7910,0
|
||||
20250408,164000,628346980,7910,7910,7910,7910,0
|
||||
20250408,163900,628346980,7910,7910,7910,7910,0
|
||||
20250408,163800,628346980,7910,7910,7910,7910,0
|
||||
20250408,163700,628346980,7910,7910,7910,7910,0
|
||||
20250408,163600,628346980,7910,7910,7910,7910,0
|
||||
20250408,163500,628346980,7910,7910,7910,7910,0
|
||||
20250408,163400,628346980,7910,7910,7910,7910,0
|
||||
20250408,163300,628346980,7910,7910,7910,7910,0
|
||||
20250408,163200,628346980,7910,7910,7910,7910,971
|
||||
20250408,163100,628346980,7910,7910,7910,7910,0
|
||||
20250408,163000,628346980,7910,7910,7910,7910,0
|
||||
20250408,162900,628346980,7910,7910,7910,7910,0
|
||||
20250408,162800,628346980,7910,7910,7910,7910,0
|
||||
20250408,162700,628346980,7910,7910,7910,7910,0
|
||||
20250408,162600,628346980,7910,7910,7910,7910,0
|
||||
20250408,162500,628346980,7910,7910,7910,7910,0
|
||||
20250408,162400,628346980,7910,7910,7910,7910,0
|
||||
20250408,162300,628346980,7910,7910,7910,7910,0
|
||||
20250408,162200,628346980,7910,7910,7910,7910,0
|
||||
20250408,162100,628346980,7910,7910,7910,7910,0
|
||||
20250408,162000,628346980,7910,7910,7910,7910,0
|
||||
20250408,161900,628346980,7910,7910,7910,7910,0
|
||||
20250408,161800,628346980,7910,7910,7910,7910,0
|
||||
20250408,161700,628346980,7910,7910,7910,7910,0
|
||||
20250408,161600,628346980,7910,7910,7910,7910,0
|
||||
20250408,161500,628346980,7910,7910,7910,7910,0
|
||||
20250408,161400,628346980,7910,7910,7910,7910,0
|
||||
20250408,161300,628346980,7910,7910,7910,7910,0
|
||||
20250408,161200,628346980,7910,7910,7910,7910,0
|
||||
20250408,161100,628346980,7910,7910,7910,7910,0
|
||||
20250408,161000,628346980,7910,7910,7910,7910,0
|
||||
20250408,160900,628346980,7910,7910,7910,7910,0
|
||||
20250408,160800,628346980,7910,7910,7910,7910,0
|
||||
20250408,160700,628346980,7910,7910,7910,7910,0
|
||||
20250408,160600,628346980,7910,7910,7910,7910,0
|
||||
20250408,160500,628346980,7910,7910,7910,7910,0
|
||||
20250408,160400,628346980,7910,7910,7910,7910,0
|
||||
20250408,160300,628346980,7910,7910,7910,7910,0
|
||||
20250408,160200,628346980,7910,7910,7910,7910,971
|
||||
20250408,160100,628346980,7910,7910,7910,7910,0
|
||||
20250408,160000,628346980,7910,7910,7910,7910,0
|
||||
20250408,155900,628346980,7910,7910,7910,7910,0
|
||||
20250408,155800,628346980,7910,7910,7910,7910,0
|
||||
20250408,155700,628346980,7910,7910,7910,7910,0
|
||||
20250408,155600,628346980,7910,7910,7910,7910,0
|
||||
20250408,155500,628346980,7910,7910,7910,7910,0
|
||||
20250408,155400,628346980,7910,7910,7910,7910,0
|
||||
20250408,155300,628346980,7910,7910,7910,7910,0
|
||||
20250408,155200,628346980,7910,7910,7910,7910,0
|
||||
20250408,155100,628346980,7910,7910,7910,7910,0
|
||||
20250408,155000,628346980,7910,7910,7910,7910,0
|
||||
20250408,154900,628346980,7910,7910,7910,7910,0
|
||||
20250408,154800,628346980,7910,7910,7910,7910,0
|
||||
20250408,154700,628346980,7910,7910,7910,7910,0
|
||||
20250408,154600,628346980,7910,7910,7910,7910,0
|
||||
20250408,154500,628346980,7910,7910,7910,7910,0
|
||||
20250408,154400,628346980,7910,7910,7910,7910,0
|
||||
20250408,154300,628346980,7910,7910,7910,7910,0
|
||||
20250408,154200,628346980,7910,7910,7910,7910,0
|
||||
20250408,154100,628346980,7910,7910,7910,7910,0
|
||||
20250408,154000,628346980,7910,7910,7910,7910,0
|
||||
20250408,153900,628346980,7910,7910,7910,7910,0
|
||||
20250408,153800,628346980,7910,7910,7910,7910,0
|
||||
20250408,153700,628346980,7910,7910,7910,7910,0
|
||||
20250408,153600,628346980,7910,7910,7910,7910,0
|
||||
20250408,153500,628346980,7910,7910,7910,7910,0
|
||||
20250408,153400,628346980,7910,7910,7910,7910,0
|
||||
20250408,153300,628346980,7910,7910,7910,7910,0
|
||||
20250408,153200,628346980,7910,7910,7910,7910,971
|
||||
20250408,153100,628346980,7910,7910,7910,7910,0
|
||||
20250408,153000,628346980,7910,7910,7910,7910,971
|
||||
20250408,152900,620666370,7900,7900,7900,7900,0
|
||||
20250408,152800,620666370,7900,7900,7900,7900,0
|
||||
20250408,152700,620666370,7900,7900,7900,7900,0
|
||||
20250408,152600,620666370,7900,7900,7900,7900,0
|
||||
20250408,152500,620666370,7900,7900,7900,7900,0
|
||||
20250408,152400,620666370,7900,7900,7900,7900,0
|
||||
20250408,152300,620666370,7900,7900,7900,7900,0
|
||||
20250408,152200,620666370,7900,7900,7900,7900,0
|
||||
20250408,152100,620666370,7900,7900,7900,7900,0
|
||||
20250408,152000,620666370,7900,7900,7900,7900,0
|
||||
20250408,151900,620666370,7900,7900,7900,7900,66
|
||||
20250408,151800,620144970,7960,7960,7960,7960,0
|
||||
20250408,151700,620144970,7960,7880,7960,7880,201
|
||||
20250408,151600,618561010,7900,7900,7900,7900,0
|
||||
20250408,151500,618561010,7900,7930,7930,7890,260
|
||||
20250408,151400,616506920,7930,7930,7930,7930,0
|
||||
20250408,151300,616506920,7930,7930,7930,7930,41
|
||||
20250408,151200,616181790,7930,7930,7930,7930,0
|
||||
20250408,151100,616181790,7930,7980,8010,7930,1087
|
||||
20250408,151000,607483610,8010,8010,8010,8010,0
|
||||
20250408,150900,607483610,8010,8010,8010,8010,0
|
||||
20250408,150800,607483610,8010,8010,8010,8010,0
|
||||
20250408,150700,607483610,8010,7990,8010,7990,63
|
||||
20250408,150600,606979870,7990,7990,7990,7990,17
|
||||
20250408,150500,606844040,8030,8030,8030,8030,0
|
||||
20250408,150400,606844040,8030,8030,8030,8030,0
|
||||
20250408,150300,606844040,8030,8030,8030,8030,0
|
||||
20250408,150200,606844040,8030,8000,8030,8000,90
|
||||
20250408,150100,606123510,8010,7930,8010,7930,510
|
||||
20250408,150000,602057360,7930,7930,7930,7930,0
|
||||
20250408,145900,602057360,7930,7930,7930,7930,280
|
||||
20250408,145800,599836960,8030,8030,8030,8030,0
|
||||
20250408,145700,599836960,8030,7930,8030,7930,1020
|
||||
20250408,145600,591708830,7940,7940,7940,7940,20
|
||||
20250408,145500,591550030,7950,7950,7950,7950,0
|
||||
20250408,145400,591550030,7950,7950,7950,7950,0
|
||||
20250408,145300,591550030,7950,7950,7950,7950,7
|
||||
20250408,145200,591494380,7960,7960,7960,7960,0
|
||||
20250408,145100,591494380,7960,7960,7960,7960,0
|
||||
20250408,145000,591494380,7960,7960,7960,7960,0
|
||||
20250408,144900,591494380,7960,7960,7960,7960,0
|
||||
20250408,144800,591494380,7960,7960,7960,7960,0
|
||||
20250408,144700,591494380,7960,7960,7960,7960,0
|
||||
20250408,144600,591494380,7960,7960,7960,7960,0
|
||||
20250408,144500,591494380,7960,7930,7960,7930,100
|
||||
20250408,144400,590701040,7930,7930,7930,7930,176
|
||||
20250408,144300,589305360,7930,7890,7930,7890,10
|
||||
20250408,144200,589226230,7890,7890,7910,7890,70
|
||||
20250408,144100,588673840,7880,7880,7880,7880,0
|
||||
20250408,144000,588673840,7880,7880,7880,7880,0
|
||||
20250408,143900,588673840,7880,7880,7880,7880,0
|
||||
20250408,143800,588673840,7880,7880,7880,7880,147
|
||||
20250408,143700,587515480,7890,7880,7890,7880,360
|
||||
20250408,143600,584677890,7880,7870,7880,7870,531
|
||||
20250408,143500,580493620,7870,7870,7870,7870,258
|
||||
20250408,143400,578463160,7850,7850,7850,7850,5
|
||||
20250408,143300,578423910,7850,7850,7850,7850,0
|
||||
20250408,143200,578423910,7850,7850,7850,7850,2
|
||||
20250408,143100,578408210,7880,7880,7880,7880,0
|
||||
20250408,143000,578408210,7880,7880,7880,7880,9
|
||||
20250408,142900,578337290,7880,7880,7880,7880,0
|
||||
20250408,142800,578337290,7880,7880,7880,7880,0
|
||||
20250408,142700,578337290,7880,7880,7880,7880,0
|
||||
20250408,142600,578337290,7880,7880,7880,7880,1
|
||||
20250408,142500,578329410,7890,7890,7890,7890,0
|
||||
20250408,142400,578329410,7890,7890,7890,7890,10
|
||||
20250408,142300,578250510,7890,7890,7890,7890,0
|
||||
20250408,142200,578250510,7890,7890,7890,7890,0
|
||||
20250408,142100,578250510,7890,7890,7890,7890,0
|
||||
20250408,142000,578250510,7890,7890,7890,7890,0
|
||||
20250408,141900,578250510,7890,7890,7890,7890,0
|
||||
20250408,141800,578250510,7890,7890,7890,7890,0
|
||||
20250408,141700,578250510,7890,7890,7890,7890,0
|
||||
20250408,141600,578250510,7890,7890,7890,7890,0
|
||||
20250408,141500,578250510,7890,7890,7890,7890,0
|
||||
20250408,141400,578250510,7890,7890,7890,7890,0
|
||||
20250408,141300,578250510,7890,7890,7890,7890,0
|
||||
20250408,141200,578250510,7890,7890,7890,7890,0
|
||||
20250408,141100,578250510,7890,7890,7890,7890,25
|
||||
20250408,141000,578053260,7890,7890,7890,7890,1
|
||||
20250408,140900,578045370,7850,7850,7850,7850,0
|
||||
20250408,140800,578045370,7850,7860,7860,7850,750
|
||||
20250408,140700,572156820,7870,7890,7890,7870,201
|
||||
20250408,140600,570573930,7910,7910,7910,7910,1
|
||||
20250408,140500,570566020,7890,7890,7890,7890,1
|
||||
20250408,140400,570558130,7970,7970,7970,7970,0
|
||||
20250408,140300,570558130,7970,7970,7970,7970,0
|
||||
20250408,140200,570558130,7970,7970,7970,7970,0
|
||||
20250408,140100,570558130,7970,7970,7970,7970,0
|
||||
20250408,140000,570558130,7970,7970,7970,7970,0
|
||||
20250408,135900,570558130,7970,7970,7970,7970,0
|
||||
20250408,135800,570558130,7970,7970,7970,7970,0
|
||||
20250408,135700,570558130,7970,7970,7970,7970,0
|
||||
20250408,135600,570558130,7970,7970,7970,7970,0
|
||||
20250408,135500,570558130,7970,7970,7970,7970,0
|
||||
20250408,135400,570558130,7970,7970,7970,7970,0
|
||||
20250408,135300,570558130,7970,7970,7970,7970,0
|
||||
20250408,135200,570558130,7970,7970,7970,7970,0
|
||||
20250408,135100,570558130,7970,7970,7970,7970,0
|
||||
20250408,135000,570558130,7970,7970,7970,7970,0
|
||||
20250408,134900,570558130,7970,7930,7970,7930,200
|
||||
20250408,134800,568971030,7900,7900,7900,7900,13
|
||||
20250408,134700,568868330,7970,7870,7970,7870,206
|
||||
20250408,134600,567236490,7850,7850,7850,7850,0
|
||||
20250408,134500,567236490,7850,7850,7850,7850,3
|
||||
20250408,134400,567212940,7850,7850,7850,7850,0
|
||||
20250408,134300,567212940,7850,7850,7850,7850,0
|
||||
20250408,134200,567212940,7850,7850,7850,7850,0
|
||||
20250408,134100,567212940,7850,7850,7850,7850,0
|
||||
20250408,134000,567212940,7850,7850,7850,7850,0
|
||||
20250408,133900,567212940,7850,7850,7850,7850,55
|
||||
20250408,133800,566781190,7880,7880,7880,7880,0
|
||||
20250408,133700,566781190,7880,7880,7880,7880,0
|
||||
20250408,133600,566781190,7880,7880,7880,7880,0
|
||||
20250408,133500,566781190,7880,7880,7880,7880,0
|
||||
20250408,133400,566781190,7880,7880,7880,7880,89
|
||||
20250408,133300,566079870,7880,7880,7880,7880,0
|
||||
20250408,133200,566079870,7880,7880,7880,7880,0
|
||||
20250408,133100,566079870,7880,7880,7880,7880,0
|
||||
20250408,133000,566079870,7880,7880,7880,7880,0
|
||||
20250408,132900,566079870,7880,7880,7880,7880,0
|
||||
20250408,132800,566079870,7880,7880,7880,7880,0
|
||||
20250408,132700,566079870,7880,7860,7890,7860,24
|
||||
20250408,132600,565890990,7860,7860,7860,7860,0
|
||||
20250408,132500,565890990,7860,7850,7860,7840,1640
|
||||
20250408,132400,553015780,7830,7830,7830,7830,0
|
||||
20250408,132300,553015780,7830,7830,7830,7830,0
|
||||
20250408,132200,553015780,7830,7830,7830,7830,0
|
||||
20250408,132100,553015780,7830,7830,7830,7830,70
|
||||
20250408,132000,552467680,7820,7820,7820,7820,0
|
||||
20250408,131900,552467680,7820,7830,7830,7820,1256
|
||||
20250408,131800,542637240,7840,7840,7840,7840,121
|
||||
20250408,131700,541688600,7840,7840,7840,7840,0
|
||||
20250408,131600,541688600,7840,7840,7840,7840,0
|
||||
20250408,131500,541688600,7840,7840,7840,7840,100
|
||||
20250408,131400,540904600,7840,7840,7840,7840,150
|
||||
20250408,131300,539728600,7840,7850,7850,7840,290
|
||||
20250408,131200,537454420,7850,7850,7850,7850,0
|
||||
20250408,131100,537454420,7850,7850,7850,7850,0
|
||||
20250408,131000,537454420,7850,7850,7850,7850,150
|
||||
20250408,130900,536276920,7840,7870,7870,7840,1379
|
||||
20250408,130800,525449070,7880,7880,7880,7880,0
|
||||
20250408,130700,525449070,7880,7880,7880,7880,1
|
||||
20250408,130600,525441190,7880,7880,7880,7880,0
|
||||
20250408,130500,525441190,7880,7880,7880,7880,100
|
||||
20250408,130400,524653190,7920,7920,7920,7920,0
|
||||
20250408,130300,524653190,7920,7880,7920,7880,1240
|
||||
20250408,130200,514844620,7890,7890,7890,7890,0
|
||||
20250408,130100,514844620,7890,7890,7890,7890,0
|
||||
20250408,130000,514844620,7890,7910,7910,7890,262
|
||||
20250408,125900,512775720,7920,7920,7920,7920,0
|
||||
20250408,125800,512775720,7920,7920,7920,7920,0
|
||||
20250408,125700,512775720,7920,7920,7920,7920,0
|
||||
20250408,125600,512775720,7920,7920,7920,7920,0
|
||||
20250408,125500,512775720,7920,7920,7920,7920,0
|
||||
20250408,125400,512775720,7920,7920,7920,7920,0
|
||||
20250408,125300,512775720,7920,7920,7920,7920,10
|
||||
20250408,125200,512696520,7920,7920,7920,7920,0
|
||||
20250408,125100,512696520,7920,7920,7920,7920,129
|
||||
20250408,125000,511674840,7920,7920,7920,7920,0
|
||||
20250408,124900,511674840,7920,7920,7920,7920,0
|
||||
20250408,124800,511674840,7920,7920,7920,7920,0
|
||||
20250408,124700,511674840,7920,7920,7920,7920,0
|
||||
20250408,124600,511674840,7920,7930,7930,7920,325
|
||||
20250408,124500,509097600,7940,8000,8010,7940,1360
|
||||
20250408,124400,498279760,7930,7960,7960,7930,257
|
||||
20250408,124300,496240880,8010,8010,8010,8010,0
|
||||
20250408,124200,496240880,8010,8010,8010,8010,0
|
||||
20250408,124100,496240880,8010,7980,8010,7980,269
|
||||
20250408,124000,494086760,8010,7980,8010,7980,500
|
||||
20250408,123900,490086760,7940,7940,7940,7940,1
|
||||
20250408,123800,490078820,7930,7900,7940,7900,835
|
||||
20250408,123700,483457660,7900,7900,7900,7900,38
|
||||
20250408,123600,483157460,7920,7920,7920,7920,1
|
||||
20250408,123500,483149540,7920,7920,7920,7920,0
|
||||
20250408,123400,483149540,7920,7920,7920,7920,0
|
||||
20250408,123300,483149540,7920,7920,7920,7920,0
|
||||
20250408,123200,483149540,7920,7920,7920,7920,0
|
||||
20250408,123100,483149540,7920,7920,7920,7920,253
|
||||
20250408,123000,481145780,7900,7900,7900,7900,0
|
||||
20250408,122900,481145780,7900,7900,7900,7900,0
|
||||
20250408,122800,481145780,7900,7900,7900,7900,0
|
||||
20250408,122700,481145780,7900,7900,7900,7900,0
|
||||
20250408,122600,481145780,7900,7900,7900,7900,20
|
||||
20250408,122500,480987780,7900,7900,7900,7900,0
|
||||
20250408,122400,480987780,7900,7900,7900,7900,124
|
||||
20250408,122300,480008180,7860,7860,7860,7860,0
|
||||
20250408,122200,480008180,7860,7860,7860,7860,80
|
||||
20250408,122100,479379380,7850,7850,7850,7850,30
|
||||
20250408,122000,479143880,7850,7850,7850,7850,0
|
||||
20250408,121900,479143880,7850,7850,7860,7850,366
|
||||
20250408,121800,476268120,7850,7850,7850,7850,500
|
||||
20250408,121700,472343120,7830,7830,7830,7830,0
|
||||
20250408,121600,472343120,7830,7830,7830,7830,0
|
||||
20250408,121500,472343120,7830,7830,7830,7830,0
|
||||
20250408,121400,472343120,7830,7830,7830,7830,0
|
||||
20250408,121300,472343120,7830,7830,7830,7830,0
|
||||
20250408,121200,472343120,7830,7840,7840,7830,500
|
||||
20250408,121100,468428100,7840,7840,7840,7840,0
|
||||
20250408,121000,468428100,7840,7840,7840,7840,50
|
||||
20250408,120900,468036100,7840,7840,7840,7840,29
|
||||
20250408,120800,467808740,7830,7840,7840,7830,538
|
||||
20250408,120700,463596000,7840,7850,7850,7840,317
|
||||
20250408,120600,461110620,7840,7840,7840,7840,193
|
||||
20250408,120500,459597500,7850,7850,7850,7850,0
|
||||
20250408,120400,459597500,7850,7850,7850,7850,0
|
||||
20250408,120300,459597500,7850,7850,7850,7850,435
|
||||
20250408,120200,456182750,7830,7840,7840,7830,1008
|
||||
20250408,120100,448290100,7830,7830,7830,7830,0
|
||||
20250408,120000,448290100,7830,7830,7830,7830,0
|
||||
20250408,115900,448290100,7830,7830,7830,7830,0
|
||||
20250408,115800,448290100,7830,7830,7830,7830,370
|
||||
20250408,115700,445393000,7830,7830,7830,7830,0
|
||||
20250408,115600,445393000,7830,7830,7830,7830,0
|
||||
20250408,115500,445393000,7830,7830,7830,7830,0
|
||||
20250408,115400,445393000,7830,7830,7830,7830,0
|
||||
20250408,115300,445393000,7830,7830,7830,7830,0
|
||||
20250408,115200,445393000,7830,7830,7830,7830,0
|
||||
20250408,115100,445393000,7830,7830,7830,7830,0
|
||||
20250408,115000,445393000,7830,7830,7830,7830,0
|
||||
20250408,114900,445393000,7830,7800,7830,7800,592
|
||||
20250408,114800,440757820,7800,7810,7830,7800,6966
|
||||
20250408,114700,386410690,7800,7810,7810,7800,12
|
||||
20250408,114600,386317080,7810,7830,7830,7810,525
|
||||
20250408,114500,382211710,7830,7850,7850,7830,563
|
||||
20250408,114400,377801870,7850,7870,7870,7850,253
|
||||
20250408,114300,375814930,7870,7880,7880,7870,688
|
||||
20250408,114200,370399370,7890,7900,7910,7890,365
|
||||
20250408,114100,367517560,7910,7910,7910,7910,2
|
||||
20250408,114000,367501740,7910,7910,7910,7910,270
|
||||
20250408,113900,365366040,7890,7890,7910,7890,2600
|
||||
20250408,113800,344846340,7870,7870,7870,7870,0
|
||||
20250408,113700,344846340,7870,7870,7870,7870,1
|
||||
20250408,113600,344838470,7890,7890,7890,7890,0
|
||||
20250408,113500,344838470,7890,7890,7890,7890,86
|
||||
20250408,113400,344159930,7890,7880,7890,7880,442
|
||||
20250408,113300,340673390,7890,7890,7890,7890,371
|
||||
20250408,113200,337746200,7840,7840,7840,7840,0
|
||||
20250408,113100,337746200,7840,7840,7840,7840,0
|
||||
20250408,113000,337746200,7840,7840,7840,7840,0
|
||||
20250408,112900,337746200,7840,7840,7840,7840,212
|
||||
20250408,112800,336084120,7850,8020,8020,7850,22777
|
||||
20250408,112700,156562270,8020,8020,8020,8020,3
|
||||
20250408,112600,156538210,8030,8030,8030,8030,0
|
||||
20250408,112500,156538210,8030,8030,8030,8030,0
|
||||
20250408,112400,156538210,8030,8030,8040,8030,138
|
||||
20250408,112300,155430030,8020,8020,8020,8020,0
|
||||
20250408,112200,155430030,8020,8020,8020,8020,0
|
||||
20250408,112100,155430030,8020,8020,8020,8020,50
|
||||
20250408,112000,155029030,8030,8040,8040,8030,112
|
||||
20250408,111900,154129370,8040,8040,8040,8040,0
|
||||
20250408,111800,154129370,8040,8040,8040,8040,6
|
||||
20250408,111700,154081130,8040,8040,8040,8040,0
|
||||
20250408,111600,154081130,8040,8040,8040,8040,0
|
||||
20250408,111500,154081130,8040,8040,8040,8040,4
|
||||
20250408,111400,154048970,8040,8040,8040,8040,10
|
||||
20250408,111300,153968570,8040,8040,8040,8040,25
|
||||
20250408,111200,153767570,8040,8050,8050,8040,21
|
||||
20250408,111100,153598570,8050,8050,8050,8050,0
|
||||
20250408,111000,153598570,8050,8050,8050,8050,0
|
||||
20250408,110900,153598570,8050,8050,8050,8050,0
|
||||
20250408,110800,153598570,8050,8050,8050,8050,0
|
||||
20250408,110700,153598570,8050,8050,8050,8050,6
|
||||
20250408,110600,153550270,8090,8090,8090,8090,0
|
||||
20250408,110500,153550270,8090,8090,8090,8090,0
|
||||
20250408,110400,153550270,8090,8090,8090,8090,0
|
||||
20250408,110300,153550270,8090,8090,8090,8090,0
|
||||
20250408,110200,153550270,8090,8090,8090,8090,0
|
||||
20250408,110100,153550270,8090,8090,8090,8090,0
|
||||
20250408,110000,153550270,8090,8090,8090,8090,0
|
||||
20250408,105900,153550270,8090,8090,8090,8090,0
|
||||
20250408,105800,153550270,8090,8090,8090,8090,0
|
||||
20250408,105700,153550270,8090,8090,8090,8090,0
|
||||
20250408,105600,153550270,8090,8040,8100,8040,146
|
||||
20250408,105500,152375830,8040,8040,8040,8040,0
|
||||
20250408,105400,152375830,8040,8040,8040,8040,0
|
||||
20250408,105300,152375830,8040,8040,8040,8040,0
|
||||
20250408,105200,152375830,8040,8040,8040,8040,0
|
||||
20250408,105100,152375830,8040,8040,8040,8040,0
|
||||
20250408,105000,152375830,8040,8040,8040,8040,0
|
||||
20250408,104900,152375830,8040,8030,8040,8030,307
|
||||
20250408,104800,149909890,8040,8040,8040,8040,0
|
||||
20250408,104700,149909890,8040,8040,8040,8040,0
|
||||
20250408,104600,149909890,8040,8060,8060,8040,306
|
||||
20250408,104500,147443650,8070,8070,8070,8070,2
|
||||
20250408,104400,147427510,8070,8060,8070,8060,64
|
||||
20250408,104300,146911090,8060,8060,8060,8060,0
|
||||
20250408,104200,146911090,8060,8060,8060,8060,0
|
||||
20250408,104100,146911090,8060,8060,8060,8060,0
|
||||
20250408,104000,146911090,8060,8060,8060,8060,0
|
||||
20250408,103900,146911090,8060,8060,8140,8060,1139
|
||||
20250408,103800,137712670,8060,8060,8060,8060,322
|
||||
20250408,103700,135117350,8070,8070,8070,8070,0
|
||||
20250408,103600,135117350,8070,8050,8070,8050,343
|
||||
20250408,103500,132352280,8040,8040,8040,8040,22
|
||||
20250408,103400,132175400,8000,8000,8000,8000,0
|
||||
20250408,103300,132175400,8000,8000,8000,8000,0
|
||||
20250408,103200,132175400,8000,8000,8010,8000,142
|
||||
20250408,103100,131038750,7980,7950,7980,7940,411
|
||||
20250408,103000,127766750,7940,7940,7940,7940,0
|
||||
20250408,102900,127766750,7940,7940,7940,7940,0
|
||||
20250408,102800,127766750,7940,7940,7940,7940,0
|
||||
20250408,102700,127766750,7940,7940,7940,7940,0
|
||||
20250408,102600,127766750,7940,7940,7940,7940,0
|
||||
20250408,102500,127766750,7940,7940,7940,7940,0
|
||||
20250408,102400,127766750,7940,7940,7940,7940,440
|
||||
20250408,102300,124273150,7940,7940,7940,7940,100
|
||||
20250408,102200,123479150,7940,7940,7940,7940,6
|
||||
20250408,102100,123431510,7930,7930,7930,7930,0
|
||||
20250408,102000,123431510,7930,7930,7930,7930,0
|
||||
20250408,101900,123431510,7930,7930,7930,7930,0
|
||||
20250408,101800,123431510,7930,7930,7930,7930,0
|
||||
20250408,101700,123431510,7930,7930,7930,7930,0
|
||||
20250408,101600,123431510,7930,7930,7930,7930,24
|
||||
20250408,101500,123241190,7930,7930,7930,7930,0
|
||||
20250408,101400,123241190,7930,7930,7930,7930,0
|
||||
20250408,101300,123241190,7930,7930,7930,7930,0
|
||||
20250408,101200,123241190,7930,7930,7930,7930,100
|
||||
20250408,101100,122448190,7930,7930,7930,7930,0
|
||||
20250408,101000,122448190,7930,7930,7950,7930,590
|
||||
20250408,100900,117769290,7920,7920,7920,7920,0
|
||||
20250408,100800,117769290,7920,7920,7920,7920,0
|
||||
20250408,100700,117769290,7920,7920,7920,7920,0
|
||||
20250408,100600,117769290,7920,7920,7920,7920,0
|
||||
20250408,100500,117769290,7920,7920,7920,7920,0
|
||||
20250408,100400,117769290,7920,8000,8000,7920,2283
|
||||
20250408,100300,99627090,7980,7990,7990,7980,80
|
||||
20250408,100200,98988500,8000,8000,8000,8000,0
|
||||
20250408,100100,98988500,8000,8000,8000,8000,0
|
||||
20250408,100000,98988500,8000,8000,8000,8000,7
|
||||
20250408,095900,98932500,8000,8000,8000,8000,0
|
||||
20250408,095800,98932500,8000,8000,8000,8000,19
|
||||
20250408,095700,98780500,8010,8010,8010,8010,0
|
||||
20250408,095600,98780500,8010,8010,8010,8010,0
|
||||
20250408,095500,98780500,8010,8010,8010,8010,1
|
||||
20250408,095400,98772490,8020,8020,8020,8020,2
|
||||
20250408,095300,98756450,8020,8020,8020,8020,90
|
||||
20250408,095200,98034650,8020,8020,8020,8020,6
|
||||
20250408,095100,97986530,8030,8030,8030,8030,0
|
||||
20250408,095000,97986530,8030,8020,8030,8020,15
|
||||
20250408,094900,97866190,7980,7980,7980,7980,0
|
||||
20250408,094800,97866190,7980,7980,7980,7980,0
|
||||
20250408,094700,97866190,7980,7980,7980,7980,0
|
||||
20250408,094600,97866190,7980,7980,7980,7980,0
|
||||
20250408,094500,97866190,7980,7980,7980,7980,0
|
||||
20250408,094400,97866190,7980,7980,7980,7980,0
|
||||
20250408,094300,97866190,7980,8020,8020,7980,22
|
||||
20250408,094200,97689990,7980,7980,7980,7980,98
|
||||
20250408,094100,96907950,8010,7970,8010,7970,262
|
||||
20250408,094000,94815250,7970,7970,7970,7970,6
|
||||
20250408,093900,94767430,7960,7960,7960,7960,5
|
||||
20250408,093800,94727630,7960,7960,7960,7960,22
|
||||
20250408,093700,94552510,7930,7930,7930,7930,0
|
||||
20250408,093600,94552510,7930,7920,7950,7920,172
|
||||
20250408,093500,93187960,7930,7920,7940,7920,277
|
||||
20250408,093400,90992080,7930,7980,7980,7930,779
|
||||
20250408,093300,84807160,7980,7980,7980,7980,100
|
||||
20250408,093200,84009160,7980,7960,7980,7950,198
|
||||
20250408,093100,82434620,7970,7970,7970,7970,45
|
||||
20250408,093000,82075970,7950,7930,7950,7930,171
|
||||
20250408,092900,80719440,7890,7910,7910,7890,73
|
||||
20250408,092800,80143350,7890,7890,7890,7890,0
|
||||
20250408,092700,80143350,7890,7950,8000,7890,581
|
||||
20250408,092600,75510800,7980,7930,7980,7930,36
|
||||
20250408,092500,75224130,7890,7850,7910,7850,353
|
||||
20250408,092400,72437130,7850,7850,7850,7850,3
|
||||
20250408,092300,72413580,7880,7880,7880,7880,100
|
||||
20250408,092200,71625580,7880,7880,7880,7880,123
|
||||
20250408,092100,70656340,7850,7850,7850,7850,1
|
||||
20250408,092000,70648490,7890,7890,7890,7890,100
|
||||
20250408,091900,69859490,7890,7890,7890,7890,6
|
||||
20250408,091800,69812150,7900,7900,7900,7900,0
|
||||
20250408,091700,69812150,7900,7900,7900,7900,0
|
||||
20250408,091600,69812150,7900,7900,7900,7900,0
|
||||
20250408,091500,69812150,7900,7900,7900,7900,301
|
||||
20250408,091400,67434250,7890,7890,7890,7890,0
|
||||
20250408,091300,67434250,7890,7890,7890,7890,85
|
||||
20250408,091200,66763600,7880,7850,7960,7810,1119
|
||||
20250408,091100,58011550,7800,7970,7970,7800,1222
|
||||
20250408,091000,48420290,7950,7990,7990,7940,55
|
||||
20250408,090900,47983000,7930,7930,7930,7930,120
|
||||
20250408,090800,47031400,7910,7910,7910,7910,0
|
||||
20250408,090700,47031400,7910,7800,7970,7800,1124
|
||||
20250408,090600,38142960,7740,7870,7870,7740,500
|
||||
20250408,090500,34237670,7870,7850,7950,7830,1118
|
||||
20250408,090400,25404840,7850,7860,7860,7850,101
|
||||
20250408,090300,24611070,7850,8110,8110,7710,2024
|
||||
20250408,090200,8413070,8110,8110,8170,8110,372
|
||||
20250408,090100,5390990,8110,8120,8120,8110,567
|
||||
20250408,090000,792320,8160,8170,8170,8160,97
|
||||
|
Reference in New Issue
Block a user