Update 2025-04-08 2740 candle_min
This commit is contained in:
580
010130/min/candle-20250408.csv
Normal file
580
010130/min/candle-20250408.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183800,11657723000,666000,666000,666000,666000,1539
|
||||
20250408,183700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,183600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,183500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,183400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,183300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,183200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,183100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,183000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,182900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,182800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,182700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,182600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,182500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,182400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,182300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,182200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,182100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,182000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,181900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,181800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,181700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,181600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,181500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,181400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,181300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,181200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,181100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,181000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,180900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,180800,11657723000,666000,666000,666000,666000,1539
|
||||
20250408,180700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,180600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,180500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,180400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,180300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,180200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,180100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,180000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,175900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,175800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,175700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,175600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,175500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,175400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,175300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,175200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,175100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,175000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,174900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,174800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,174700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,174600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,174500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,174400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,174300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,174200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,174100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,174000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,173900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,173800,11657723000,666000,666000,666000,666000,1539
|
||||
20250408,173700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,173600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,173500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,173400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,173300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,173200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,173100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,173000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,172900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,172800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,172700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,172600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,172500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,172400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,172300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,172200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,172100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,172000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,171900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,171800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,171700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,171600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,171500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,171400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,171300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,171200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,171100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,171000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,170900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,170800,11657723000,666000,666000,666000,666000,1539
|
||||
20250408,170700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,170600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,170500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,170400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,170300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,170200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,170100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,170000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,165900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,165800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,165700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,165600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,165500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,165400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,165300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,165200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,165100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,165000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,164900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,164800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,164700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,164600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,164500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,164400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,164300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,164200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,164100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,164000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,163900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,163800,11657723000,666000,666000,666000,666000,1539
|
||||
20250408,163700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,163600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,163500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,163400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,163300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,163200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,163100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,163000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,162900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,162800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,162700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,162600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,162500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,162400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,162300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,162200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,162100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,162000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,161900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,161800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,161700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,161600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,161500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,161400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,161300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,161200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,161100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,161000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,160900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,160800,11657723000,666000,666000,666000,666000,1539
|
||||
20250408,160700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,160600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,160500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,160400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,160300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,160200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,160100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,160000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,155900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,155800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,155700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,155600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,155500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,155400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,155300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,155200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,155100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,155000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,154900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,154800,11657723000,666000,666000,666000,666000,0
|
||||
20250408,154700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,154600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,154500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,154400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,154300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,154200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,154100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,154000,11657723000,666000,666000,666000,666000,0
|
||||
20250408,153900,11657723000,666000,666000,666000,666000,0
|
||||
20250408,153800,11657723000,666000,666000,666000,666000,1539
|
||||
20250408,153700,11657723000,666000,666000,666000,666000,0
|
||||
20250408,153600,11657723000,666000,666000,666000,666000,0
|
||||
20250408,153500,11657723000,666000,666000,666000,666000,0
|
||||
20250408,153400,11657723000,666000,666000,666000,666000,0
|
||||
20250408,153300,11657723000,666000,666000,666000,666000,0
|
||||
20250408,153200,11657723000,666000,666000,666000,666000,0
|
||||
20250408,153100,11657723000,666000,666000,666000,666000,0
|
||||
20250408,153000,11657723000,666000,666000,666000,666000,1539
|
||||
20250408,152900,10632749000,668000,668000,668000,668000,0
|
||||
20250408,152800,10632749000,668000,668000,668000,668000,0
|
||||
20250408,152700,10632749000,668000,668000,668000,668000,0
|
||||
20250408,152600,10632749000,668000,668000,668000,668000,0
|
||||
20250408,152500,10632749000,668000,668000,668000,668000,0
|
||||
20250408,152400,10632749000,668000,668000,668000,668000,0
|
||||
20250408,152300,10632749000,668000,668000,668000,668000,0
|
||||
20250408,152200,10632749000,668000,668000,668000,668000,0
|
||||
20250408,152100,10632749000,668000,668000,668000,668000,0
|
||||
20250408,152000,10632749000,668000,668000,668000,668000,0
|
||||
20250408,151900,10632749000,668000,667000,668000,667000,33
|
||||
20250408,151800,10610717000,668000,667000,668000,667000,129
|
||||
20250408,151700,10524668000,667000,666000,667000,666000,39
|
||||
20250408,151600,10498687000,666000,667000,667000,666000,37
|
||||
20250408,151500,10474026000,667000,668000,668000,667000,74
|
||||
20250408,151400,10424640000,667000,667000,668000,667000,21
|
||||
20250408,151300,10410631000,667000,669000,669000,667000,19
|
||||
20250408,151200,10397941000,669000,668000,669000,667000,61
|
||||
20250408,151100,10357208000,669000,669000,669000,669000,8
|
||||
20250408,151000,10351856000,670000,671000,671000,669000,58
|
||||
20250408,150900,10313008000,670000,671000,671000,670000,2
|
||||
20250408,150800,10311667000,671000,671000,673000,671000,93
|
||||
20250408,150700,10249224000,671000,670000,671000,669000,91
|
||||
20250408,150600,10188265000,671000,670000,671000,670000,53
|
||||
20250408,150500,10152724000,670000,671000,671000,670000,7
|
||||
20250408,150400,10148032000,671000,673000,673000,671000,85
|
||||
20250408,150300,10090913000,673000,672000,673000,672000,9
|
||||
20250408,150200,10084862000,672000,671000,672000,671000,54
|
||||
20250408,150100,10048575000,671000,671000,672000,671000,17
|
||||
20250408,150000,10037167000,671000,671000,672000,671000,48
|
||||
20250408,145900,10004919000,671000,672000,672000,671000,16
|
||||
20250408,145800,9994180000,671500,671000,672000,670000,32
|
||||
20250408,145700,9972705500,671000,671000,671000,670000,31
|
||||
20250408,145600,9951910500,670000,670000,671000,670000,36
|
||||
20250408,145500,9927778500,670000,669000,671000,669000,69
|
||||
20250408,145400,9881533000,669000,669500,670000,669000,14
|
||||
20250408,145300,9872165500,669500,670000,671000,667000,58
|
||||
20250408,145200,9833359500,670000,667500,670500,667500,141
|
||||
20250408,145100,9738945500,667000,666500,667000,666500,48
|
||||
20250408,145000,9706930000,667000,666500,667000,666500,15
|
||||
20250408,144900,9696926000,666500,667000,667000,666500,52
|
||||
20250408,144800,9662256000,666500,667000,667000,666000,35
|
||||
20250408,144700,9638934500,666000,666500,666500,666000,120
|
||||
20250408,144600,9558972500,666500,666500,667000,666500,8
|
||||
20250408,144500,9553639500,666500,666500,666500,666500,10
|
||||
20250408,144400,9546974500,666000,666000,668000,665000,194
|
||||
20250408,144300,9417841500,666000,665000,666000,665000,31
|
||||
20250408,144200,9397214500,665000,665000,665000,665000,6
|
||||
20250408,144100,9393224500,666000,665000,666000,665000,5
|
||||
20250408,144000,9389898500,664000,664000,667000,664000,95
|
||||
20250408,143900,9326714500,665000,664000,665000,663000,103
|
||||
20250408,143800,9258313500,664000,664000,664000,664000,12
|
||||
20250408,143700,9250345500,663000,663000,664000,663000,14
|
||||
20250408,143600,9241052500,663000,663000,663000,663000,20
|
||||
20250408,143500,9227792500,664000,664000,664000,663000,13
|
||||
20250408,143400,9219161500,663000,664000,664000,663000,18
|
||||
20250408,143300,9207215500,665000,664000,665000,663000,14
|
||||
20250408,143200,9197918500,664000,663000,664000,663000,14
|
||||
20250408,143100,9188623500,664000,663000,665000,663000,92
|
||||
20250408,143000,9127533500,664000,663000,664000,663000,17
|
||||
20250408,142900,9116261500,664000,664000,664000,663000,35
|
||||
20250408,142800,9093049500,664000,664000,664000,664000,0
|
||||
20250408,142700,9093049500,664000,663000,664000,663000,53
|
||||
20250408,142600,9057905500,663000,662000,663000,662000,2
|
||||
20250408,142500,9056580500,663000,663000,663000,663000,22
|
||||
20250408,142400,9041994500,664000,663000,664000,663000,39
|
||||
20250408,142300,9016117500,664000,663000,664000,663000,8
|
||||
20250408,142200,9010812500,664000,662000,664000,662000,81
|
||||
20250408,142100,8957103500,661000,661000,662000,661000,8
|
||||
20250408,142000,8951814500,662000,661000,662000,660000,73
|
||||
20250408,141900,8903556500,661000,660000,661000,660000,3
|
||||
20250408,141800,8901575500,660000,661000,661000,660000,21
|
||||
20250408,141700,8887713500,661000,662000,662000,660000,9
|
||||
20250408,141600,8881763500,661000,661000,663000,661000,43
|
||||
20250408,141500,8853328500,660000,660000,661000,660000,43
|
||||
20250408,141400,8824907500,661000,661000,661000,661000,12
|
||||
20250408,141300,8816975500,661000,660000,661000,660000,45
|
||||
20250408,141200,8787231500,661000,663000,663000,661000,26
|
||||
20250408,141100,8770022500,663000,663000,663000,663000,8
|
||||
20250408,141000,8764718500,663000,664000,664000,663000,16
|
||||
20250408,140900,8754103500,664000,664000,664000,664000,7
|
||||
20250408,140800,8749455500,664000,664000,664000,664000,17
|
||||
20250408,140700,8738167500,664000,663000,664000,663000,40
|
||||
20250408,140600,8711621500,663000,663000,663000,662000,69
|
||||
20250408,140500,8665880500,662000,662000,662000,662000,4
|
||||
20250408,140400,8663232500,662000,661500,662000,661500,54
|
||||
20250408,140300,8627486000,661500,661500,661500,661000,5
|
||||
20250408,140200,8624180000,661000,661500,661500,661000,19
|
||||
20250408,140100,8611620500,662000,663000,663000,662000,28
|
||||
20250408,140000,8593083500,664000,664000,664000,664000,20
|
||||
20250408,135900,8579803500,664000,664000,664000,664000,6
|
||||
20250408,135800,8575819500,663000,663000,664000,663000,83
|
||||
20250408,135700,8520714500,663000,663000,664000,663000,51
|
||||
20250408,135600,8486886500,663000,662000,663000,662000,36
|
||||
20250408,135500,8463053500,661000,661000,661000,661000,27
|
||||
20250408,135400,8445206500,661000,661000,661000,661000,29
|
||||
20250408,135300,8426037500,661000,660000,661000,660000,5
|
||||
20250408,135200,8422733500,661000,658000,664000,658000,180
|
||||
20250408,135100,8303708500,659000,657000,659000,657000,42
|
||||
20250408,135000,8276083500,657000,657000,657000,656000,43
|
||||
20250408,134900,8247834500,656000,657000,657000,656000,60
|
||||
20250408,134800,8208431500,657000,656000,657000,656000,54
|
||||
20250408,134700,8173006500,655000,656000,656000,655000,18
|
||||
20250408,134600,8161200500,656000,656000,656000,656000,2
|
||||
20250408,134500,8159888500,656000,656000,656000,656000,1
|
||||
20250408,134400,8159232500,655000,656000,656000,655000,166
|
||||
20250408,134300,8050374000,656000,657500,657500,656000,65
|
||||
20250408,134200,8007700500,657000,657000,657000,657000,23
|
||||
20250408,134100,7992589500,657000,657000,662000,657000,193
|
||||
20250408,134000,7865616500,658000,657000,658000,657000,70
|
||||
20250408,133900,7819625500,656500,657000,657000,656500,17
|
||||
20250408,133800,7808462500,656000,657000,657000,656000,8
|
||||
20250408,133700,7803210500,657000,658000,658000,657000,19
|
||||
20250408,133600,7790726500,658000,658000,658000,658000,5
|
||||
20250408,133500,7787436500,658000,657000,660000,657000,122
|
||||
20250408,133400,7707196500,656000,657000,657000,656000,9
|
||||
20250408,133300,7701290500,656000,660000,660000,656000,213
|
||||
20250408,133200,7561181500,660000,660000,660000,660000,0
|
||||
20250408,133100,7561181500,660000,660000,660000,660000,2
|
||||
20250408,133000,7559861500,660000,660000,660000,660000,3
|
||||
20250408,132900,7557881500,660000,660000,660000,660000,2
|
||||
20250408,132800,7556561500,659000,660000,660000,659000,4
|
||||
20250408,132700,7553922500,660000,660000,660000,660000,17
|
||||
20250408,132600,7542702500,660000,660000,660000,659000,10
|
||||
20250408,132500,7536104500,660000,660000,660000,660000,1
|
||||
20250408,132400,7535444500,660000,661000,661000,660000,33
|
||||
20250408,132300,7513661500,661000,658000,663000,658000,276
|
||||
20250408,132200,7331455500,658000,658000,658000,658000,1
|
||||
20250408,132100,7330797500,658000,658000,658000,658000,3
|
||||
20250408,132000,7328823500,659000,659000,659000,659000,5
|
||||
20250408,131900,7325528500,659000,659000,659000,659000,3
|
||||
20250408,131800,7323551500,660000,659000,660000,659000,24
|
||||
20250408,131700,7307734500,659000,660000,660000,659000,16
|
||||
20250408,131600,7297189500,659000,659000,660000,659000,11
|
||||
20250408,131500,7289939500,659000,659000,659000,659000,0
|
||||
20250408,131400,7289939500,659000,659000,659000,659000,10
|
||||
20250408,131300,7283349500,660000,660000,660000,660000,6
|
||||
20250408,131200,7279389500,660000,660000,660000,660000,2
|
||||
20250408,131100,7278069500,660000,660000,660000,659500,3
|
||||
20250408,131000,7276090000,660000,659000,660000,659000,5
|
||||
20250408,130900,7272794000,660000,659000,660000,659000,4
|
||||
20250408,130800,7270157000,660000,660000,660000,660000,13
|
||||
20250408,130700,7261577000,660000,660500,660500,660000,12
|
||||
20250408,130600,7253656500,660000,659000,661000,658500,131
|
||||
20250408,130500,7167278500,659000,659000,659000,659000,2
|
||||
20250408,130400,7165960500,658000,659000,659000,658000,27
|
||||
20250408,130300,7148183500,659000,661000,661000,659000,205
|
||||
20250408,130200,7012899500,661000,661000,661000,661000,127
|
||||
20250408,130100,6928952500,661000,661000,661000,660000,7
|
||||
20250408,130000,6924328500,660000,661000,661000,660000,9
|
||||
20250408,125900,6918383500,660000,660000,660000,660000,1
|
||||
20250408,125800,6917723500,660000,661000,661000,660000,10
|
||||
20250408,125700,6911121500,660000,660000,661000,660000,17
|
||||
20250408,125600,6899899500,661000,661000,661000,661000,51
|
||||
20250408,125500,6866188500,661000,661000,662000,661000,38
|
||||
20250408,125400,6841069500,662000,661000,662000,661000,11
|
||||
20250408,125300,6833792500,662000,661000,662000,661000,10
|
||||
20250408,125200,6827181500,662000,661000,662000,661000,29
|
||||
20250408,125100,6808010500,661000,662000,662000,661000,75
|
||||
20250408,125000,6758412500,662000,662000,662000,662000,7
|
||||
20250408,124900,6753778500,662000,662500,663000,662000,88
|
||||
20250408,124800,6695520500,662000,663000,663000,662000,16
|
||||
20250408,124700,6684922500,662000,662000,662000,662000,1
|
||||
20250408,124600,6684260500,662000,663000,663000,662000,3
|
||||
20250408,124500,6682272500,662000,663000,663000,662000,62
|
||||
20250408,124400,6641223000,663000,662500,663000,662500,14
|
||||
20250408,124300,6631946000,663000,662000,663000,662000,22
|
||||
20250408,124200,6617361000,662000,662000,662000,662000,0
|
||||
20250408,124100,6617361000,662000,663000,663000,662000,45
|
||||
20250408,124000,6587528000,663000,663000,663000,662000,14
|
||||
20250408,123900,6578247500,662000,662000,662000,662000,2
|
||||
20250408,123800,6576923500,662000,663000,663000,662000,38
|
||||
20250408,123700,6551765500,663000,664000,664000,663000,45
|
||||
20250408,123600,6521928500,664000,664000,664000,663000,5
|
||||
20250408,123500,6518609500,663000,663000,663000,663000,1
|
||||
20250408,123400,6517946500,663000,663000,663000,663000,2
|
||||
20250408,123300,6516620500,663000,663000,663000,663000,0
|
||||
20250408,123200,6516620500,663000,663000,663000,663000,3
|
||||
20250408,123100,6514631500,663000,663000,663000,663000,3
|
||||
20250408,123000,6512642500,663000,664000,664000,663000,2
|
||||
20250408,122900,6511315500,664000,663000,664000,663000,83
|
||||
20250408,122800,6456264500,663000,663000,663000,663000,2
|
||||
20250408,122700,6454938500,663000,663000,663000,663000,4
|
||||
20250408,122600,6452286500,663000,663000,663000,663000,8
|
||||
20250408,122500,6446982500,663000,663000,663000,663000,4
|
||||
20250408,122400,6444330500,664000,664000,664000,664000,10
|
||||
20250408,122300,6437690500,664000,664000,664000,664000,15
|
||||
20250408,122200,6427730500,667000,663000,667000,663000,105
|
||||
20250408,122100,6358055500,662000,663000,663000,662000,10
|
||||
20250408,122000,6351431500,663000,663000,663000,663000,16
|
||||
20250408,121900,6340823500,664000,664000,664000,664000,4
|
||||
20250408,121800,6338167500,663000,663000,663000,663000,12
|
||||
20250408,121700,6330211500,663000,664000,664000,663000,15
|
||||
20250408,121600,6320265500,664000,663000,666000,663000,213
|
||||
20250408,121500,6178760500,662000,663000,663000,662000,136
|
||||
20250408,121400,6088701500,664000,664000,664000,664000,36
|
||||
20250408,121300,6064797500,664000,665000,665000,664000,13
|
||||
20250408,121200,6056163500,665000,665000,665000,664000,6
|
||||
20250408,121100,6052174500,665000,666000,666000,665000,52
|
||||
20250408,121000,6017564500,664000,668000,668000,664000,304
|
||||
20250408,120900,5815149500,668000,667000,668000,667000,2
|
||||
20250408,120800,5813814500,668000,667000,668000,667000,12
|
||||
20250408,120700,5805809500,667000,667000,667000,667000,2
|
||||
20250408,120600,5804475500,667000,668000,668000,667000,2
|
||||
20250408,120500,5803140500,668000,669000,669000,668000,19
|
||||
20250408,120400,5790441500,669000,669000,674000,667000,160
|
||||
20250408,120300,5683305500,669000,669000,669000,668000,4
|
||||
20250408,120200,5680630500,669000,668000,669000,668000,35
|
||||
20250408,120100,5657242500,668000,668000,669000,668000,34
|
||||
20250408,120000,5634516500,668000,670000,670000,668000,11
|
||||
20250408,115900,5627158500,670000,670000,670000,670000,5
|
||||
20250408,115800,5623808500,670000,669000,670000,669000,2
|
||||
20250408,115700,5622469500,670000,669000,670000,669000,4
|
||||
20250408,115600,5619792500,669000,670000,670000,669000,25
|
||||
20250408,115500,5603063500,670000,670000,670000,670000,2
|
||||
20250408,115400,5601723500,670000,670000,670000,670000,13
|
||||
20250408,115300,5593013500,670000,671000,671000,670000,3
|
||||
20250408,115200,5591001500,671000,671000,671000,670000,43
|
||||
20250408,115100,5562157500,671000,673000,673000,670000,297
|
||||
20250408,115000,5362585500,674000,674000,674000,674000,9
|
||||
20250408,114900,5356519500,673000,674000,674000,673000,6
|
||||
20250408,114800,5352477500,674000,674000,674000,674000,3
|
||||
20250408,114700,5350455500,674000,674000,674000,674000,1
|
||||
20250408,114600,5349781500,674000,674000,674000,674000,10
|
||||
20250408,114500,5343041500,674000,674000,674000,674000,8
|
||||
20250408,114400,5337649500,673000,673000,673000,673000,1
|
||||
20250408,114300,5336976500,673000,673000,674000,673000,15
|
||||
20250408,114200,5326880500,674000,674000,674000,674000,2
|
||||
20250408,114100,5325532500,674000,674000,674000,674000,3
|
||||
20250408,114000,5323510500,673000,673000,673000,673000,11
|
||||
20250408,113900,5316107500,674000,674000,674000,674000,6
|
||||
20250408,113800,5312063500,673000,674000,674000,673000,24
|
||||
20250408,113700,5295901500,674000,674000,674000,674000,168
|
||||
20250408,113600,5182669500,674000,674000,674000,674000,3
|
||||
20250408,113500,5180647500,674000,674000,674000,673000,5
|
||||
20250408,113400,5177278500,674000,674000,674000,674000,21
|
||||
20250408,113300,5163124500,674000,674000,674000,674000,1
|
||||
20250408,113200,5162450500,673000,673000,673000,673000,2
|
||||
20250408,113100,5161104500,674000,675000,675000,674000,172
|
||||
20250408,113000,5045032500,675000,675000,675000,675000,0
|
||||
20250408,112900,5045032500,675000,676000,676000,675000,4
|
||||
20250408,112800,5042329500,676000,675000,676000,675000,2
|
||||
20250408,112700,5040978500,676000,675000,676000,675000,32
|
||||
20250408,112600,5019367500,676000,676000,676000,676000,12
|
||||
20250408,112500,5011255500,676000,676000,676000,676000,0
|
||||
20250408,112400,5011255500,676000,676000,676000,676000,59
|
||||
20250408,112300,4971371500,675000,676000,676000,675000,68
|
||||
20250408,112200,4925449500,676000,676000,676000,676000,0
|
||||
20250408,112100,4925449500,676000,677000,677000,676000,15
|
||||
20250408,112000,4915296500,677000,677000,677000,677000,2
|
||||
20250408,111900,4913942500,677000,677000,677000,677000,4
|
||||
20250408,111800,4911234500,677000,677000,677000,677000,4
|
||||
20250408,111700,4908526500,678000,678000,678000,678000,0
|
||||
20250408,111600,4908526500,678000,678000,678000,678000,0
|
||||
20250408,111500,4908526500,678000,677000,678000,677000,51
|
||||
20250408,111400,4873971500,677000,677000,677000,677000,2
|
||||
20250408,111300,4872617500,677000,677000,677000,677000,1
|
||||
20250408,111200,4871940500,677000,676000,677000,676000,22
|
||||
20250408,111100,4857061500,676000,676000,676000,676000,6
|
||||
20250408,111000,4853005500,676000,676000,676000,676000,1
|
||||
20250408,110900,4852329500,678000,676000,678000,676000,118
|
||||
20250408,110800,4772481500,676000,676000,676000,675000,9
|
||||
20250408,110700,4766398500,676000,676000,676000,676000,0
|
||||
20250408,110600,4766398500,676000,677000,677000,676000,24
|
||||
20250408,110500,4750173500,676000,676000,676000,676000,0
|
||||
20250408,110400,4750173500,676000,676000,676000,676000,1
|
||||
20250408,110300,4749497500,676000,678000,678000,676000,21
|
||||
20250408,110200,4735279500,677000,678000,678000,677000,4
|
||||
20250408,110100,4732570500,677000,677000,677000,676000,56
|
||||
20250408,110000,4694659500,677000,677000,677000,677000,4
|
||||
20250408,105900,4691951500,677000,677000,677000,677000,1
|
||||
20250408,105800,4691274500,676000,676000,677000,676000,7
|
||||
20250408,105700,4686538500,676000,676000,676000,676000,9
|
||||
20250408,105600,4680454500,676000,676000,676000,676000,16
|
||||
20250408,105500,4669638500,676000,676000,676000,676000,0
|
||||
20250408,105400,4669638500,676000,675000,676000,675000,73
|
||||
20250408,105300,4620291500,676000,677000,677000,676000,27
|
||||
20250408,105200,4602023500,678000,678000,678000,678000,4
|
||||
20250408,105100,4599311500,677000,677000,678000,677000,3
|
||||
20250408,105000,4597279500,678000,678000,678000,678000,4
|
||||
20250408,104900,4594567500,678000,678000,678000,678000,16
|
||||
20250408,104800,4583719500,679000,679000,679000,679000,1
|
||||
20250408,104700,4583040500,679000,678000,679000,678000,2
|
||||
20250408,104600,4581683500,679000,679000,679000,679000,0
|
||||
20250408,104500,4581683500,679000,677000,679000,677000,44
|
||||
20250408,104400,4551879500,677000,678000,679000,676000,34
|
||||
20250408,104300,4528840500,678000,677000,678000,677000,39
|
||||
20250408,104200,4502421500,677000,676000,677000,676000,4
|
||||
20250408,104100,4499714500,676500,676000,676500,676000,18
|
||||
20250408,104000,4487546000,676000,678000,678000,676000,17
|
||||
20250408,103900,4476023000,678000,678000,678000,678000,19
|
||||
20250408,103800,4463141000,678000,676000,678000,676000,37
|
||||
20250408,103700,4438086000,677000,676000,679000,675000,101
|
||||
20250408,103600,4369674000,676000,676000,676000,676000,7
|
||||
20250408,103500,4364942000,677000,677000,677000,676000,10
|
||||
20250408,103400,4358179000,676000,676000,676000,676000,20
|
||||
20250408,103300,4344659000,677000,677000,677000,677000,0
|
||||
20250408,103200,4344659000,677000,674000,677000,674000,94
|
||||
20250408,103100,4281191000,675000,675000,675000,675000,23
|
||||
20250408,103000,4265666000,676000,675000,676000,675000,13
|
||||
20250408,102900,4256890000,676000,675000,676000,675000,4
|
||||
20250408,102800,4254189000,676000,676000,676000,676000,2
|
||||
20250408,102700,4252837000,676000,675000,676000,675000,18
|
||||
20250408,102600,4240670000,676000,673000,676000,673000,132
|
||||
20250408,102500,4151553000,674000,673000,674000,673000,56
|
||||
20250408,102400,4113819000,672000,673000,673000,672000,113
|
||||
20250408,102300,4037850000,672000,672000,672000,670000,68
|
||||
20250408,102200,3992188000,672000,671000,672000,671000,16
|
||||
20250408,102100,3981438000,671000,671000,671000,670000,19
|
||||
20250408,102000,3968690000,671000,671000,671000,671000,3
|
||||
20250408,101900,3966677000,671000,671000,671000,671000,11
|
||||
20250408,101800,3959296000,673000,670000,673000,670000,64
|
||||
20250408,101700,3916334000,669000,669000,669000,669000,1
|
||||
20250408,101600,3915665000,670000,671000,671000,670000,14
|
||||
20250408,101500,3906283000,670000,670000,670000,670000,0
|
||||
20250408,101400,3906283000,670000,670000,671000,670000,27
|
||||
20250408,101300,3888182000,669000,670000,672000,669000,27
|
||||
20250408,101200,3870087000,673000,670000,673000,670000,24
|
||||
20250408,101100,3853977000,667000,668000,668000,667000,25
|
||||
20250408,101000,3837300000,670000,669000,670000,667000,117
|
||||
20250408,100900,3759095000,669000,670000,670000,669000,17
|
||||
20250408,100800,3747706000,669000,668000,672000,668000,50
|
||||
20250408,100700,3714181000,669000,670000,670000,664000,576
|
||||
20250408,100600,3328902000,670000,671000,671000,670000,10
|
||||
20250408,100500,3322195000,670000,671000,671000,670000,41
|
||||
20250408,100400,3294686000,671000,671000,671000,671000,13
|
||||
20250408,100300,3285963000,671000,671000,671000,671000,5
|
||||
20250408,100200,3282608000,671000,671000,671000,671000,0
|
||||
20250408,100100,3282608000,671000,670000,671000,670000,77
|
||||
20250408,100000,3230950000,670000,672000,672000,670000,139
|
||||
20250408,095900,3137724000,672000,673000,674000,672000,52
|
||||
20250408,095800,3102728000,674000,674000,674000,671000,329
|
||||
20250408,095700,2881325000,676000,675000,676000,674000,35
|
||||
20250408,095600,2857698000,675000,675000,675000,675000,47
|
||||
20250408,095500,2825973000,676000,675000,676000,675000,88
|
||||
20250408,095400,2766507000,676000,674000,676000,674000,52
|
||||
20250408,095300,2731427000,674000,674000,674000,674000,22
|
||||
20250408,095200,2716599000,674000,674000,674000,674000,36
|
||||
20250408,095100,2692335000,674000,674000,674000,674000,1
|
||||
20250408,095000,2691661000,675000,674000,676000,673000,79
|
||||
20250408,094900,2638366000,674000,674000,674000,674000,4
|
||||
20250408,094800,2635670000,674000,674000,674000,673000,50
|
||||
20250408,094700,2601971000,674000,674000,674000,674000,0
|
||||
20250408,094600,2601971000,674000,674000,674000,674000,12
|
||||
20250408,094500,2593883000,674000,674000,674000,674000,87
|
||||
20250408,094400,2535245000,674000,676000,676000,674000,15
|
||||
20250408,094300,2525120000,675000,675000,676000,675000,3
|
||||
20250408,094200,2523094000,675000,675000,676000,675000,25
|
||||
20250408,094100,2506215000,675000,675000,675000,675000,7
|
||||
20250408,094000,2501490000,674000,674000,674000,674000,72
|
||||
20250408,093900,2452962000,673000,674000,674000,673000,14
|
||||
20250408,093800,2443532000,674000,674000,679000,674000,294
|
||||
20250408,093700,2245119000,674000,674000,674000,674000,9
|
||||
20250408,093600,2239053000,674000,674000,674000,673000,13
|
||||
20250408,093500,2230296500,674000,675000,675000,673000,241
|
||||
20250408,093400,2067806500,675000,675000,676000,675000,7
|
||||
20250408,093300,2063080500,675000,676000,676000,675000,40
|
||||
20250408,093200,2036045500,675000,676000,676000,675000,4
|
||||
20250408,093100,2033344500,675000,676000,677000,675000,5
|
||||
20250408,093000,2029964500,676000,678000,678000,676000,22
|
||||
20250408,092900,2015080500,679000,677000,679000,677000,4
|
||||
20250408,092800,2012370500,676000,675000,676000,674000,70
|
||||
20250408,092700,1965118500,674000,675000,675000,674000,58
|
||||
20250408,092600,1925997500,675000,675000,675000,675000,25
|
||||
20250408,092500,1909122500,675000,675000,675000,675000,18
|
||||
20250408,092400,1896972500,675000,675000,675000,675000,19
|
||||
20250408,092300,1884147500,675000,675000,676000,675000,37
|
||||
20250408,092200,1859147500,676000,678000,678000,675000,203
|
||||
20250408,092100,1721885500,679000,679000,679000,679000,5
|
||||
20250408,092000,1718490500,679000,679000,679000,677000,21
|
||||
20250408,091900,1704235500,678000,678000,679000,677000,8
|
||||
20250408,091800,1698809500,677000,678000,678000,677000,74
|
||||
20250408,091700,1648638500,678000,679000,681000,676000,99
|
||||
20250408,091600,1581626500,679000,679000,681000,677000,98
|
||||
20250408,091500,1515078500,680000,683000,683000,680000,48
|
||||
20250408,091400,1482406500,684000,684000,684000,682000,40
|
||||
20250408,091300,1455073500,684000,685000,686000,682000,130
|
||||
20250408,091200,1366204500,685000,685000,686000,684000,35
|
||||
20250408,091100,1342218500,686000,686000,686000,683000,34
|
||||
20250408,091000,1318935500,686000,684000,687000,684000,70
|
||||
20250408,090900,1270933500,684000,682000,684000,682000,39
|
||||
20250408,090800,1244281500,682000,686000,686000,682000,234
|
||||
20250408,090700,1084121500,686000,686000,687000,685000,45
|
||||
20250408,090600,1053250500,687000,685000,690000,685000,219
|
||||
20250408,090500,902800500,687000,681000,691000,679000,402
|
||||
20250408,090400,626978500,679000,678000,681000,674000,122
|
||||
20250408,090300,544317500,674000,675000,675000,674000,32
|
||||
20250408,090200,522719500,676000,674500,676000,672000,248
|
||||
20250408,090100,355671000,675000,678000,681000,675000,159
|
||||
20250408,090000,248108000,677000,674000,682000,674000,367
|
||||
|
Reference in New Issue
Block a user