Update 2025-04-08 2740 candle_min
This commit is contained in:
585
013570/min/candle-20250408.csv
Normal file
585
013570/min/candle-20250408.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184300,822450886,3485,3485,3485,3485,2156
|
||||
20250408,184200,822450886,3485,3485,3485,3485,0
|
||||
20250408,184100,822450886,3485,3485,3485,3485,0
|
||||
20250408,184000,822450886,3485,3485,3485,3485,0
|
||||
20250408,183900,822450886,3485,3485,3485,3485,0
|
||||
20250408,183800,822450886,3485,3485,3485,3485,0
|
||||
20250408,183700,822450886,3485,3485,3485,3485,0
|
||||
20250408,183600,822450886,3485,3485,3485,3485,0
|
||||
20250408,183500,822450886,3485,3485,3485,3485,0
|
||||
20250408,183400,822450886,3485,3485,3485,3485,0
|
||||
20250408,183300,822450886,3485,3485,3485,3485,0
|
||||
20250408,183200,822450886,3485,3485,3485,3485,0
|
||||
20250408,183100,822450886,3485,3485,3485,3485,0
|
||||
20250408,183000,822450886,3485,3485,3485,3485,0
|
||||
20250408,182900,822450886,3485,3485,3485,3485,0
|
||||
20250408,182800,822450886,3485,3485,3485,3485,0
|
||||
20250408,182700,822450886,3485,3485,3485,3485,0
|
||||
20250408,182600,822450886,3485,3485,3485,3485,0
|
||||
20250408,182500,822450886,3485,3485,3485,3485,0
|
||||
20250408,182400,822450886,3485,3485,3485,3485,0
|
||||
20250408,182300,822450886,3485,3485,3485,3485,0
|
||||
20250408,182200,822450886,3485,3485,3485,3485,0
|
||||
20250408,182100,822450886,3485,3485,3485,3485,0
|
||||
20250408,182000,822450886,3485,3485,3485,3485,0
|
||||
20250408,181900,822450886,3485,3485,3485,3485,0
|
||||
20250408,181800,822450886,3485,3485,3485,3485,0
|
||||
20250408,181700,822450886,3485,3485,3485,3485,0
|
||||
20250408,181600,822450886,3485,3485,3485,3485,0
|
||||
20250408,181500,822450886,3485,3485,3485,3485,0
|
||||
20250408,181400,822450886,3485,3485,3485,3485,0
|
||||
20250408,181300,822450886,3485,3485,3485,3485,2156
|
||||
20250408,181200,822450886,3485,3485,3485,3485,0
|
||||
20250408,181100,822450886,3485,3485,3485,3485,0
|
||||
20250408,181000,822450886,3485,3485,3485,3485,0
|
||||
20250408,180900,822450886,3485,3485,3485,3485,0
|
||||
20250408,180800,822450886,3485,3485,3485,3485,0
|
||||
20250408,180700,822450886,3485,3485,3485,3485,0
|
||||
20250408,180600,822450886,3485,3485,3485,3485,0
|
||||
20250408,180500,822450886,3485,3485,3485,3485,0
|
||||
20250408,180400,822450886,3485,3485,3485,3485,0
|
||||
20250408,180300,822450886,3485,3485,3485,3485,0
|
||||
20250408,180200,822450886,3485,3485,3485,3485,0
|
||||
20250408,180100,822450886,3485,3485,3485,3485,0
|
||||
20250408,180000,822450886,3485,3485,3485,3485,0
|
||||
20250408,175900,822450886,3485,3485,3485,3485,0
|
||||
20250408,175800,822450886,3485,3485,3485,3485,0
|
||||
20250408,175700,822450886,3485,3485,3485,3485,0
|
||||
20250408,175600,822450886,3485,3485,3485,3485,0
|
||||
20250408,175500,822450886,3485,3485,3485,3485,0
|
||||
20250408,175400,822450886,3485,3485,3485,3485,0
|
||||
20250408,175300,822450886,3485,3485,3485,3485,0
|
||||
20250408,175200,822450886,3485,3485,3485,3485,0
|
||||
20250408,175100,822450886,3485,3485,3485,3485,0
|
||||
20250408,175000,822450886,3485,3485,3485,3485,0
|
||||
20250408,174900,822450886,3485,3485,3485,3485,0
|
||||
20250408,174800,822450886,3485,3485,3485,3485,0
|
||||
20250408,174700,822450886,3485,3485,3485,3485,0
|
||||
20250408,174600,822450886,3485,3485,3485,3485,0
|
||||
20250408,174500,822450886,3485,3485,3485,3485,0
|
||||
20250408,174400,822450886,3485,3485,3485,3485,0
|
||||
20250408,174300,822450886,3485,3485,3485,3485,2156
|
||||
20250408,174200,822450886,3485,3485,3485,3485,0
|
||||
20250408,174100,822450886,3485,3485,3485,3485,0
|
||||
20250408,174000,822450886,3485,3485,3485,3485,0
|
||||
20250408,173900,822450886,3485,3485,3485,3485,0
|
||||
20250408,173800,822450886,3485,3485,3485,3485,0
|
||||
20250408,173700,822450886,3485,3485,3485,3485,0
|
||||
20250408,173600,822450886,3485,3485,3485,3485,0
|
||||
20250408,173500,822450886,3485,3485,3485,3485,0
|
||||
20250408,173400,822450886,3485,3485,3485,3485,0
|
||||
20250408,173300,822450886,3485,3485,3485,3485,0
|
||||
20250408,173200,822450886,3485,3485,3485,3485,0
|
||||
20250408,173100,822450886,3485,3485,3485,3485,0
|
||||
20250408,173000,822450886,3485,3485,3485,3485,0
|
||||
20250408,172900,822450886,3485,3485,3485,3485,0
|
||||
20250408,172800,822450886,3485,3485,3485,3485,0
|
||||
20250408,172700,822450886,3485,3485,3485,3485,0
|
||||
20250408,172600,822450886,3485,3485,3485,3485,0
|
||||
20250408,172500,822450886,3485,3485,3485,3485,0
|
||||
20250408,172400,822450886,3485,3485,3485,3485,0
|
||||
20250408,172300,822450886,3485,3485,3485,3485,0
|
||||
20250408,172200,822450886,3485,3485,3485,3485,0
|
||||
20250408,172100,822450886,3485,3485,3485,3485,0
|
||||
20250408,172000,822450886,3485,3485,3485,3485,0
|
||||
20250408,171900,822450886,3485,3485,3485,3485,0
|
||||
20250408,171800,822450886,3485,3485,3485,3485,0
|
||||
20250408,171700,822450886,3485,3485,3485,3485,0
|
||||
20250408,171600,822450886,3485,3485,3485,3485,0
|
||||
20250408,171500,822450886,3485,3485,3485,3485,0
|
||||
20250408,171400,822450886,3485,3485,3485,3485,0
|
||||
20250408,171300,822450886,3485,3485,3485,3485,2156
|
||||
20250408,171200,822450886,3485,3485,3485,3485,0
|
||||
20250408,171100,822450886,3485,3485,3485,3485,0
|
||||
20250408,171000,822450886,3485,3485,3485,3485,0
|
||||
20250408,170900,822450886,3485,3485,3485,3485,0
|
||||
20250408,170800,822450886,3485,3485,3485,3485,0
|
||||
20250408,170700,822450886,3485,3485,3485,3485,0
|
||||
20250408,170600,822450886,3485,3485,3485,3485,0
|
||||
20250408,170500,822450886,3485,3485,3485,3485,0
|
||||
20250408,170400,822450886,3485,3485,3485,3485,0
|
||||
20250408,170300,822450886,3485,3485,3485,3485,0
|
||||
20250408,170200,822450886,3485,3485,3485,3485,0
|
||||
20250408,170100,822450886,3485,3485,3485,3485,0
|
||||
20250408,170000,822450886,3485,3485,3485,3485,0
|
||||
20250408,165900,822450886,3485,3485,3485,3485,0
|
||||
20250408,165800,822450886,3485,3485,3485,3485,0
|
||||
20250408,165700,822450886,3485,3485,3485,3485,0
|
||||
20250408,165600,822450886,3485,3485,3485,3485,0
|
||||
20250408,165500,822450886,3485,3485,3485,3485,0
|
||||
20250408,165400,822450886,3485,3485,3485,3485,0
|
||||
20250408,165300,822450886,3485,3485,3485,3485,0
|
||||
20250408,165200,822450886,3485,3485,3485,3485,0
|
||||
20250408,165100,822450886,3485,3485,3485,3485,0
|
||||
20250408,165000,822450886,3485,3485,3485,3485,0
|
||||
20250408,164900,822450886,3485,3485,3485,3485,0
|
||||
20250408,164800,822450886,3485,3485,3485,3485,0
|
||||
20250408,164700,822450886,3485,3485,3485,3485,0
|
||||
20250408,164600,822450886,3485,3485,3485,3485,0
|
||||
20250408,164500,822450886,3485,3485,3485,3485,0
|
||||
20250408,164400,822450886,3485,3485,3485,3485,0
|
||||
20250408,164300,822450886,3485,3485,3485,3485,2156
|
||||
20250408,164200,822450886,3485,3485,3485,3485,0
|
||||
20250408,164100,822450886,3485,3485,3485,3485,0
|
||||
20250408,164000,822450886,3485,3485,3485,3485,0
|
||||
20250408,163900,822450886,3485,3485,3485,3485,0
|
||||
20250408,163800,822450886,3485,3485,3485,3485,0
|
||||
20250408,163700,822450886,3485,3485,3485,3485,0
|
||||
20250408,163600,822450886,3485,3485,3485,3485,0
|
||||
20250408,163500,822450886,3485,3485,3485,3485,0
|
||||
20250408,163400,822450886,3485,3485,3485,3485,0
|
||||
20250408,163300,822450886,3485,3485,3485,3485,0
|
||||
20250408,163200,822450886,3485,3485,3485,3485,0
|
||||
20250408,163100,822450886,3485,3485,3485,3485,0
|
||||
20250408,163000,822450886,3485,3485,3485,3485,0
|
||||
20250408,162900,822450886,3485,3485,3485,3485,0
|
||||
20250408,162800,822450886,3485,3485,3485,3485,0
|
||||
20250408,162700,822450886,3485,3485,3485,3485,0
|
||||
20250408,162600,822450886,3485,3485,3485,3485,0
|
||||
20250408,162500,822450886,3485,3485,3485,3485,0
|
||||
20250408,162400,822450886,3485,3485,3485,3485,0
|
||||
20250408,162300,822450886,3485,3485,3485,3485,0
|
||||
20250408,162200,822450886,3485,3485,3485,3485,0
|
||||
20250408,162100,822450886,3485,3485,3485,3485,0
|
||||
20250408,162000,822450886,3485,3485,3485,3485,0
|
||||
20250408,161900,822450886,3485,3485,3485,3485,0
|
||||
20250408,161800,822450886,3485,3485,3485,3485,0
|
||||
20250408,161700,822450886,3485,3485,3485,3485,0
|
||||
20250408,161600,822450886,3485,3485,3485,3485,0
|
||||
20250408,161500,822450886,3485,3485,3485,3485,0
|
||||
20250408,161400,822450886,3485,3485,3485,3485,0
|
||||
20250408,161300,822450886,3485,3485,3485,3485,2156
|
||||
20250408,161200,822450886,3485,3485,3485,3485,0
|
||||
20250408,161100,822450886,3485,3485,3485,3485,0
|
||||
20250408,161000,822450886,3485,3485,3485,3485,0
|
||||
20250408,160900,822450886,3485,3485,3485,3485,0
|
||||
20250408,160800,822450886,3485,3485,3485,3485,0
|
||||
20250408,160700,822450886,3485,3485,3485,3485,0
|
||||
20250408,160600,822450886,3485,3485,3485,3485,0
|
||||
20250408,160500,822450886,3485,3485,3485,3485,0
|
||||
20250408,160400,822450886,3485,3485,3485,3485,0
|
||||
20250408,160300,822450886,3485,3485,3485,3485,0
|
||||
20250408,160200,822450886,3485,3485,3485,3485,0
|
||||
20250408,160100,822450886,3485,3485,3485,3485,0
|
||||
20250408,160000,822450886,3485,3485,3485,3485,0
|
||||
20250408,155900,822450886,3485,3485,3485,3485,0
|
||||
20250408,155800,822450886,3485,3485,3485,3485,0
|
||||
20250408,155700,822450886,3485,3485,3485,3485,0
|
||||
20250408,155600,822450886,3485,3485,3485,3485,0
|
||||
20250408,155500,822450886,3485,3485,3485,3485,0
|
||||
20250408,155400,822450886,3485,3485,3485,3485,0
|
||||
20250408,155300,822450886,3485,3485,3485,3485,0
|
||||
20250408,155200,822450886,3485,3485,3485,3485,0
|
||||
20250408,155100,822450886,3485,3485,3485,3485,0
|
||||
20250408,155000,822450886,3485,3485,3485,3485,0
|
||||
20250408,154900,822450886,3485,3485,3485,3485,0
|
||||
20250408,154800,822450886,3485,3485,3485,3485,0
|
||||
20250408,154700,822450886,3485,3485,3485,3485,0
|
||||
20250408,154600,822450886,3485,3485,3485,3485,0
|
||||
20250408,154500,822450886,3485,3485,3485,3485,0
|
||||
20250408,154400,822450886,3485,3485,3485,3485,0
|
||||
20250408,154300,822450886,3485,3485,3485,3485,2156
|
||||
20250408,154200,822450886,3485,3485,3485,3485,0
|
||||
20250408,154100,822450886,3485,3485,3485,3485,0
|
||||
20250408,154000,822450886,3485,3485,3485,3485,0
|
||||
20250408,153900,822450886,3485,3485,3485,3485,0
|
||||
20250408,153800,822450886,3485,3485,3485,3485,0
|
||||
20250408,153700,822450886,3485,3485,3485,3485,0
|
||||
20250408,153600,822450886,3485,3485,3485,3485,0
|
||||
20250408,153500,822450886,3485,3485,3485,3485,0
|
||||
20250408,153400,822450886,3485,3485,3485,3485,0
|
||||
20250408,153300,822450886,3485,3485,3485,3485,0
|
||||
20250408,153200,822450886,3485,3485,3485,3485,0
|
||||
20250408,153100,822450886,3485,3485,3485,3485,0
|
||||
20250408,153000,822450886,3485,3485,3485,3485,2156
|
||||
20250408,152900,814937226,3480,3480,3480,3480,0
|
||||
20250408,152800,814937226,3480,3480,3480,3480,0
|
||||
20250408,152700,814937226,3480,3480,3480,3480,0
|
||||
20250408,152600,814937226,3480,3480,3480,3480,0
|
||||
20250408,152500,814937226,3480,3480,3480,3480,0
|
||||
20250408,152400,814937226,3480,3480,3480,3480,0
|
||||
20250408,152300,814937226,3480,3480,3480,3480,0
|
||||
20250408,152200,814937226,3480,3480,3480,3480,0
|
||||
20250408,152100,814937226,3480,3480,3480,3480,0
|
||||
20250408,152000,814937226,3480,3480,3480,3480,0
|
||||
20250408,151900,814937226,3480,3470,3480,3470,28
|
||||
20250408,151800,814839866,3465,3465,3465,3465,0
|
||||
20250408,151700,814839866,3465,3465,3465,3465,16
|
||||
20250408,151600,814784426,3465,3465,3465,3465,871
|
||||
20250408,151500,811766411,3490,3475,3490,3470,297
|
||||
20250408,151400,810735791,3485,3485,3485,3475,103
|
||||
20250408,151300,810377176,3485,3485,3485,3485,0
|
||||
20250408,151200,810377176,3485,3485,3485,3485,1
|
||||
20250408,151100,810373691,3490,3490,3490,3490,1432
|
||||
20250408,151000,805376011,3490,3490,3490,3490,0
|
||||
20250408,150900,805376011,3490,3490,3490,3490,1440
|
||||
20250408,150800,800350411,3470,3475,3475,3470,5
|
||||
20250408,150700,800333056,3480,3480,3480,3480,0
|
||||
20250408,150600,800333056,3480,3470,3480,3470,11
|
||||
20250408,150500,800294876,3480,3480,3480,3470,56
|
||||
20250408,150400,800100496,3485,3485,3485,3485,0
|
||||
20250408,150300,800100496,3485,3490,3490,3485,10
|
||||
20250408,150200,800065636,3485,3485,3485,3485,67
|
||||
20250408,150100,799832141,3485,3485,3485,3485,0
|
||||
20250408,150000,799832141,3485,3485,3485,3485,5
|
||||
20250408,145900,799814716,3485,3485,3485,3485,0
|
||||
20250408,145800,799814716,3485,3485,3485,3485,0
|
||||
20250408,145700,799814716,3485,3485,3485,3485,0
|
||||
20250408,145600,799814716,3485,3465,3485,3465,2020
|
||||
20250408,145500,792775316,3465,3470,3485,3465,382
|
||||
20250408,145400,791448876,3485,3485,3485,3485,0
|
||||
20250408,145300,791448876,3485,3485,3485,3485,18
|
||||
20250408,145200,791386146,3485,3485,3485,3485,2
|
||||
20250408,145100,791379176,3470,3470,3470,3470,1
|
||||
20250408,145000,791375706,3470,3470,3470,3470,2
|
||||
20250408,144900,791368766,3470,3470,3470,3470,0
|
||||
20250408,144800,791368766,3470,3467,3470,3465,195
|
||||
20250408,144700,790692299,3470,3470,3470,3470,23
|
||||
20250408,144600,790612489,3470,3470,3470,3470,49
|
||||
20250408,144500,790442459,3470,3470,3470,3470,10
|
||||
20250408,144400,790407759,3470,3470,3470,3470,102
|
||||
20250408,144300,790053819,3470,3470,3470,3470,0
|
||||
20250408,144200,790053819,3470,3470,3470,3470,0
|
||||
20250408,144100,790053819,3470,3470,3470,3470,2
|
||||
20250408,144000,790046879,3470,3470,3470,3470,1
|
||||
20250408,143900,790043409,3455,3455,3455,3455,0
|
||||
20250408,143800,790043409,3455,3455,3455,3455,3
|
||||
20250408,143700,790033044,3450,3450,3450,3450,0
|
||||
20250408,143600,790033044,3450,3450,3450,3450,0
|
||||
20250408,143500,790033044,3450,3470,3470,3450,29487
|
||||
20250408,143400,688261309,3475,3482,3482,3475,2370
|
||||
20250408,143300,680021027,3482,3482,3482,3482,1
|
||||
20250408,143200,680017545,3485,3485,3485,3480,2161
|
||||
20250408,143100,672490625,3490,3490,3490,3490,5
|
||||
20250408,143000,672473175,3490,3490,3490,3490,0
|
||||
20250408,142900,672473175,3490,3490,3490,3490,2
|
||||
20250408,142800,672466195,3485,3485,3485,3485,42
|
||||
20250408,142700,672319825,3490,3490,3490,3490,0
|
||||
20250408,142600,672319825,3490,3490,3490,3490,2
|
||||
20250408,142500,672312845,3490,3485,3490,3485,290
|
||||
20250408,142400,671302170,3485,3485,3485,3485,52
|
||||
20250408,142300,671120950,3490,3490,3490,3490,2
|
||||
20250408,142200,671113970,3490,3490,3490,3490,0
|
||||
20250408,142100,671113970,3490,3490,3490,3490,0
|
||||
20250408,142000,671113970,3490,3490,3490,3485,34
|
||||
20250408,141900,670995460,3490,3490,3490,3490,0
|
||||
20250408,141800,670995460,3490,3490,3490,3490,1
|
||||
20250408,141700,670991970,3480,3487,3490,3480,1686
|
||||
20250408,141600,665120236,3485,3485,3485,3485,2
|
||||
20250408,141500,665113266,3485,3485,3485,3485,0
|
||||
20250408,141400,665113266,3485,3485,3485,3485,7
|
||||
20250408,141300,665088871,3485,3487,3487,3485,313
|
||||
20250408,141200,663998058,3490,3490,3490,3490,0
|
||||
20250408,141100,663998058,3490,3490,3490,3490,2
|
||||
20250408,141000,663991078,3490,3490,3490,3490,0
|
||||
20250408,140900,663991078,3490,3490,3490,3490,30
|
||||
20250408,140800,663886378,3490,3490,3490,3490,2
|
||||
20250408,140700,663879398,3490,3490,3490,3490,0
|
||||
20250408,140600,663879398,3490,3490,3490,3490,1
|
||||
20250408,140500,663875908,3490,3490,3490,3490,2
|
||||
20250408,140400,663868928,3490,3490,3490,3490,82
|
||||
20250408,140300,663582748,3490,3490,3490,3490,0
|
||||
20250408,140200,663582748,3490,3490,3490,3490,75
|
||||
20250408,140100,663320998,3485,3485,3485,3485,30
|
||||
20250408,140000,663216448,3490,3490,3490,3490,0
|
||||
20250408,135900,663216448,3490,3490,3490,3490,15
|
||||
20250408,135800,663164098,3485,3490,3490,3485,564
|
||||
20250408,135700,661197383,3495,3495,3495,3495,2
|
||||
20250408,135600,661190393,3495,3495,3495,3495,2
|
||||
20250408,135500,661183403,3495,3495,3495,3495,0
|
||||
20250408,135400,661183403,3495,3495,3495,3495,0
|
||||
20250408,135300,661183403,3495,3495,3495,3495,2
|
||||
20250408,135200,661176413,3485,3485,3485,3485,0
|
||||
20250408,135100,661176413,3485,3485,3485,3485,0
|
||||
20250408,135000,661176413,3485,3490,3490,3485,40
|
||||
20250408,134900,661037008,3485,3485,3485,3485,0
|
||||
20250408,134800,661037008,3485,3485,3485,3485,0
|
||||
20250408,134700,661037008,3485,3485,3485,3485,674
|
||||
20250408,134600,658688118,3490,3492,3492,3490,280
|
||||
20250408,134500,657710914,3490,3490,3490,3490,0
|
||||
20250408,134400,657710914,3490,3490,3490,3490,229
|
||||
20250408,134300,656911704,3490,3490,3490,3490,22
|
||||
20250408,134200,656834924,3490,3490,3490,3490,0
|
||||
20250408,134100,656834924,3490,3490,3490,3490,349
|
||||
20250408,134000,655616914,3490,3490,3490,3490,0
|
||||
20250408,133900,655616914,3490,3490,3490,3490,3
|
||||
20250408,133800,655606444,3487,3490,3490,3487,18
|
||||
20250408,133700,655543627,3480,3480,3480,3480,0
|
||||
20250408,133600,655543627,3480,3480,3480,3480,0
|
||||
20250408,133500,655543627,3480,3487,3490,3480,1472
|
||||
20250408,133400,650416738,3490,3490,3490,3490,0
|
||||
20250408,133300,650416738,3490,3490,3490,3490,0
|
||||
20250408,133200,650416738,3490,3490,3490,3490,3
|
||||
20250408,133100,650406268,3490,3490,3490,3485,123
|
||||
20250408,133000,649977033,3490,3492,3492,3490,37
|
||||
20250408,132900,649847883,3495,3495,3495,3495,2
|
||||
20250408,132800,649840893,3495,3495,3495,3495,1
|
||||
20250408,132700,649837398,3500,3500,3500,3500,17
|
||||
20250408,132600,649777898,3500,3500,3500,3500,2
|
||||
20250408,132500,649770898,3495,3495,3495,3495,0
|
||||
20250408,132400,649770898,3495,3495,3495,3495,0
|
||||
20250408,132300,649770898,3495,3500,3500,3495,255
|
||||
20250408,132200,648879663,3500,3500,3500,3500,0
|
||||
20250408,132100,648879663,3500,3500,3500,3500,0
|
||||
20250408,132000,648879663,3500,3500,3500,3500,2
|
||||
20250408,131900,648872663,3500,3500,3500,3500,0
|
||||
20250408,131800,648872663,3500,3500,3500,3500,15
|
||||
20250408,131700,648820163,3495,3495,3495,3495,285
|
||||
20250408,131600,647824088,3500,3500,3500,3500,0
|
||||
20250408,131500,647824088,3500,3500,3500,3500,32
|
||||
20250408,131400,647712088,3495,3490,3495,3490,432
|
||||
20250408,131300,646203938,3495,3495,3495,3495,0
|
||||
20250408,131200,646203938,3495,3495,3495,3495,0
|
||||
20250408,131100,646203938,3495,3495,3495,3495,2
|
||||
20250408,131000,646196948,3495,3495,3495,3495,221
|
||||
20250408,130900,645424553,3495,3495,3495,3495,343
|
||||
20250408,130800,644225768,3495,3495,3495,3495,2
|
||||
20250408,130700,644218778,3490,3490,3490,3490,0
|
||||
20250408,130600,644218778,3490,3490,3490,3490,378
|
||||
20250408,130500,642899558,3495,3495,3495,3495,2
|
||||
20250408,130400,642892568,3495,3495,3495,3495,0
|
||||
20250408,130300,642892568,3495,3495,3495,3495,0
|
||||
20250408,130200,642892568,3495,3495,3495,3495,2
|
||||
20250408,130100,642885578,3490,3495,3495,3490,318
|
||||
20250408,130000,641775591,3495,3495,3495,3495,814
|
||||
20250408,125900,638930661,3495,3495,3495,3495,3
|
||||
20250408,125800,638920176,3490,3490,3490,3490,347
|
||||
20250408,125700,637709146,3495,3490,3495,3490,306
|
||||
20250408,125600,636640926,3495,3495,3495,3495,2
|
||||
20250408,125500,636633936,3495,3500,3500,3495,17
|
||||
20250408,125400,636574516,3495,3500,3500,3495,439
|
||||
20250408,125300,635040206,3500,3500,3500,3500,2
|
||||
20250408,125200,635033206,3500,3500,3500,3500,5
|
||||
20250408,125100,635015706,3500,3500,3500,3500,8
|
||||
20250408,125000,634987706,3500,3500,3500,3500,3
|
||||
20250408,124900,634977206,3500,3500,3500,3500,250
|
||||
20250408,124800,634102206,3500,3500,3500,3500,0
|
||||
20250408,124700,634102206,3500,3500,3500,3500,3
|
||||
20250408,124600,634091706,3500,3500,3500,3500,2
|
||||
20250408,124500,634084706,3500,3500,3500,3500,856
|
||||
20250408,124400,631088706,3500,3500,3500,3500,2
|
||||
20250408,124300,631081706,3500,3500,3500,3500,0
|
||||
20250408,124200,631081706,3500,3500,3500,3500,1
|
||||
20250408,124100,631078206,3500,3500,3500,3500,2
|
||||
20250408,124000,631071206,3500,3500,3500,3500,0
|
||||
20250408,123900,631071206,3500,3500,3500,3500,4
|
||||
20250408,123800,631057206,3490,3495,3495,3490,97
|
||||
20250408,123700,630718641,3500,3500,3500,3500,0
|
||||
20250408,123600,630718641,3500,3500,3500,3500,35
|
||||
20250408,123500,630596141,3505,3505,3505,3505,2
|
||||
20250408,123400,630589131,3505,3505,3505,3505,215
|
||||
20250408,123300,629835556,3510,3510,3510,3510,0
|
||||
20250408,123200,629835556,3510,3510,3510,3510,20
|
||||
20250408,123100,629765356,3500,3500,3500,3500,0
|
||||
20250408,123000,629765356,3500,3500,3500,3500,3
|
||||
20250408,122900,629754856,3500,3500,3500,3500,12
|
||||
20250408,122800,629712856,3500,3500,3500,3500,0
|
||||
20250408,122700,629712856,3500,3500,3500,3500,0
|
||||
20250408,122600,629712856,3500,3512,3512,3500,1654
|
||||
20250408,122500,623914607,3515,3515,3515,3515,0
|
||||
20250408,122400,623914607,3515,3515,3515,3515,0
|
||||
20250408,122300,623914607,3515,3515,3515,3515,2
|
||||
20250408,122200,623907577,3515,3515,3515,3515,0
|
||||
20250408,122100,623907577,3515,3515,3515,3515,0
|
||||
20250408,122000,623907577,3515,3515,3515,3515,2
|
||||
20250408,121900,623900547,3515,3520,3520,3515,101
|
||||
20250408,121800,623545522,3525,3525,3525,3525,0
|
||||
20250408,121700,623545522,3525,3525,3525,3525,1
|
||||
20250408,121600,623541997,3525,3525,3525,3525,0
|
||||
20250408,121500,623541997,3525,3520,3525,3520,201
|
||||
20250408,121400,622834472,3515,3515,3515,3515,3
|
||||
20250408,121300,622823927,3515,3510,3515,3510,342
|
||||
20250408,121200,621622052,3510,3510,3510,3510,0
|
||||
20250408,121100,621622052,3510,3515,3515,3510,553
|
||||
20250408,121000,619681007,3510,3510,3510,3510,604
|
||||
20250408,120900,617560967,3515,3515,3515,3515,301
|
||||
20250408,120800,616502952,3520,3520,3520,3520,4
|
||||
20250408,120700,616488872,3520,3520,3520,3520,6
|
||||
20250408,120600,616467752,3520,3520,3520,3520,173
|
||||
20250408,120500,615858792,3525,3525,3525,3525,2
|
||||
20250408,120400,615851742,3525,3525,3525,3525,0
|
||||
20250408,120300,615851742,3525,3525,3525,3525,0
|
||||
20250408,120200,615851742,3525,3525,3525,3525,2
|
||||
20250408,120100,615844692,3525,3520,3525,3520,460
|
||||
20250408,120000,614223342,3525,3525,3525,3525,0
|
||||
20250408,115900,614223342,3525,3525,3525,3525,3
|
||||
20250408,115800,614212767,3515,3515,3515,3515,0
|
||||
20250408,115700,614212767,3515,3515,3515,3515,0
|
||||
20250408,115600,614212767,3515,3515,3515,3515,0
|
||||
20250408,115500,614212767,3515,3520,3520,3515,24
|
||||
20250408,115400,614128397,3525,3525,3525,3525,2
|
||||
20250408,115300,614121347,3530,3530,3530,3530,3
|
||||
20250408,115200,614110757,3530,3530,3530,3530,8
|
||||
20250408,115100,614082517,3530,3530,3530,3530,0
|
||||
20250408,115000,614082517,3530,3530,3530,3530,2
|
||||
20250408,114900,614075457,3535,3535,3535,3535,0
|
||||
20250408,114800,614075457,3535,3535,3535,3535,66
|
||||
20250408,114700,613842147,3540,3540,3540,3540,0
|
||||
20250408,114600,613842147,3540,3540,3540,3540,0
|
||||
20250408,114500,613842147,3540,3530,3545,3525,10175
|
||||
20250408,114400,577868137,3530,3530,3530,3530,2
|
||||
20250408,114300,577861077,3525,3525,3525,3525,0
|
||||
20250408,114200,577861077,3525,3525,3525,3525,0
|
||||
20250408,114100,577861077,3525,3525,3525,3525,3000
|
||||
20250408,114000,567286077,3525,3520,3530,3520,3001
|
||||
20250408,113900,556699952,3520,3510,3525,3510,3050
|
||||
20250408,113800,545969432,3525,3520,3525,3520,2000
|
||||
20250408,113700,538922932,3525,3510,3525,3510,4532
|
||||
20250408,113600,522986132,3505,3495,3505,3495,11100
|
||||
20250408,113500,484145982,3495,3495,3495,3495,1170
|
||||
20250408,113400,480056832,3495,3490,3495,3490,1805
|
||||
20250408,113300,473753367,3495,3495,3495,3495,0
|
||||
20250408,113200,473753367,3495,3485,3495,3480,437
|
||||
20250408,113100,472230987,3490,3490,3495,3485,146
|
||||
20250408,113000,471722087,3495,3485,3495,3485,635
|
||||
20250408,112900,469509102,3485,3485,3485,3485,2
|
||||
20250408,112800,469502132,3480,3480,3480,3480,2
|
||||
20250408,112700,469495172,3485,3485,3485,3485,14
|
||||
20250408,112600,469446382,3485,3460,3485,3460,14811
|
||||
20250408,112500,418183097,3460,3460,3460,3460,2691
|
||||
20250408,112400,408872237,3460,3460,3460,3460,2565
|
||||
20250408,112300,399997337,3460,3460,3460,3455,771
|
||||
20250408,112200,397330177,3460,3460,3460,3460,653
|
||||
20250408,112100,395070797,3460,3460,3460,3460,3065
|
||||
20250408,112000,384465897,3460,3500,3500,3455,15937
|
||||
20250408,111900,329286927,3500,3485,3500,3480,1902
|
||||
20250408,111800,322647917,3490,3510,3510,3480,1954
|
||||
20250408,111700,315831372,3520,3505,3520,3495,1836
|
||||
20250408,111600,309414447,3525,3510,3525,3495,4392
|
||||
20250408,111500,294061932,3525,3515,3525,3515,54
|
||||
20250408,111400,293872012,3515,3505,3515,3500,95
|
||||
20250408,111300,293539077,3515,3525,3530,3510,394
|
||||
20250408,111200,292155127,3530,3500,3530,3500,6438
|
||||
20250408,111100,269618782,3500,3500,3500,3500,630
|
||||
20250408,111000,267413782,3500,3500,3505,3500,8323
|
||||
20250408,110900,238283272,3500,3495,3500,3495,3509
|
||||
20250408,110800,226011772,3500,3500,3500,3495,156
|
||||
20250408,110700,225466230,3500,3500,3500,3500,10
|
||||
20250408,110600,225431230,3500,3500,3500,3495,819
|
||||
20250408,110500,222565955,3500,3540,3540,3495,16418
|
||||
20250408,110400,165089470,3525,3550,3550,3520,20578
|
||||
20250408,110300,92527185,3555,3555,3555,3555,2
|
||||
20250408,110200,92520075,3555,3555,3555,3555,50
|
||||
20250408,110100,92342325,3555,3550,3580,3550,4483
|
||||
20250408,110000,76420160,3565,3570,3570,3565,2000
|
||||
20250408,105900,69285160,3575,3580,3580,3575,105
|
||||
20250408,105800,68909275,3585,3585,3585,3585,87
|
||||
20250408,105700,68597380,3585,3585,3585,3585,518
|
||||
20250408,105600,66740350,3590,3590,3590,3590,0
|
||||
20250408,105500,66740350,3590,3590,3590,3590,1007
|
||||
20250408,105400,63125220,3585,3590,3590,3585,2
|
||||
20250408,105300,63118045,3590,3590,3590,3590,0
|
||||
20250408,105200,63118045,3590,3590,3590,3590,1
|
||||
20250408,105100,63114455,3600,3600,3600,3600,0
|
||||
20250408,105000,63114455,3600,3600,3600,3600,9
|
||||
20250408,104900,63082055,3600,3600,3600,3600,0
|
||||
20250408,104800,63082055,3600,3590,3600,3590,64
|
||||
20250408,104700,62851800,3590,3590,3590,3590,7
|
||||
20250408,104600,62826670,3595,3595,3595,3595,0
|
||||
20250408,104500,62826670,3595,3595,3595,3595,0
|
||||
20250408,104400,62826670,3595,3595,3595,3595,1
|
||||
20250408,104300,62823075,3570,3570,3570,3570,0
|
||||
20250408,104200,62823075,3570,3570,3570,3570,0
|
||||
20250408,104100,62823075,3570,3570,3570,3570,0
|
||||
20250408,104000,62823075,3570,3580,3580,3570,98
|
||||
20250408,103900,62473190,3575,3575,3575,3575,0
|
||||
20250408,103800,62473190,3575,3575,3575,3575,1
|
||||
20250408,103700,62469615,3600,3600,3600,3600,51
|
||||
20250408,103600,62286015,3585,3585,3585,3585,33
|
||||
20250408,103500,62167710,3600,3600,3600,3600,0
|
||||
20250408,103400,62167710,3600,3590,3600,3590,582
|
||||
20250408,103300,60074350,3585,3585,3585,3585,0
|
||||
20250408,103200,60074350,3585,3585,3585,3585,1
|
||||
20250408,103100,60070765,3590,3590,3590,3590,1
|
||||
20250408,103000,60067175,3575,3575,3575,3575,0
|
||||
20250408,102900,60067175,3575,3575,3575,3575,0
|
||||
20250408,102800,60067175,3575,3575,3575,3575,0
|
||||
20250408,102700,60067175,3575,3575,3575,3575,0
|
||||
20250408,102600,60067175,3575,3575,3575,3575,0
|
||||
20250408,102500,60067175,3575,3565,3575,3565,2440
|
||||
20250408,102400,51354785,3535,3575,3575,3535,91
|
||||
20250408,102300,51032980,3525,3525,3525,3525,0
|
||||
20250408,102200,51032980,3525,3560,3560,3525,579
|
||||
20250408,102100,48987970,3555,3555,3555,3555,0
|
||||
20250408,102000,48987970,3555,3560,3560,3555,200
|
||||
20250408,101900,48276960,3565,3570,3570,3565,77
|
||||
20250408,101800,48002450,3575,3575,3575,3575,0
|
||||
20250408,101700,48002450,3575,3575,3575,3575,0
|
||||
20250408,101600,48002450,3575,3575,3575,3575,2
|
||||
20250408,101500,47995300,3575,3575,3575,3575,0
|
||||
20250408,101400,47995300,3575,3575,3575,3575,172
|
||||
20250408,101300,47380400,3575,3575,3575,3570,1001
|
||||
20250408,101200,43801830,3565,3565,3565,3565,0
|
||||
20250408,101100,43801830,3565,3565,3565,3565,0
|
||||
20250408,101000,43801830,3565,3565,3565,3565,100
|
||||
20250408,100900,43445330,3565,3575,3575,3565,22
|
||||
20250408,100800,43366700,3575,3575,3575,3575,13
|
||||
20250408,100700,43320225,3575,3575,3575,3575,0
|
||||
20250408,100600,43320225,3575,3575,3575,3575,0
|
||||
20250408,100500,43320225,3575,3575,3575,3575,0
|
||||
20250408,100400,43320225,3575,3595,3595,3575,805
|
||||
20250408,100300,40442310,3585,3590,3590,3580,4
|
||||
20250408,100200,40427970,3595,3595,3595,3595,1
|
||||
20250408,100100,40424375,3595,3595,3595,3595,3
|
||||
20250408,100000,40413590,3595,3580,3595,3580,512
|
||||
20250408,095900,38577125,3570,3540,3570,3540,4181
|
||||
20250408,095800,23707970,3535,3535,3535,3535,213
|
||||
20250408,095700,22955015,3535,3535,3535,3530,222
|
||||
20250408,095600,22170440,3535,3535,3535,3535,2
|
||||
20250408,095500,22163370,3535,3535,3535,3535,265
|
||||
20250408,095400,21226595,3540,3555,3555,3540,3982
|
||||
20250408,095300,7094675,3560,3560,3560,3560,0
|
||||
20250408,095200,7094675,3560,3560,3560,3560,465
|
||||
20250408,095100,5439275,3560,3560,3560,3560,0
|
||||
20250408,095000,5439275,3560,3565,3565,3560,450
|
||||
20250408,094900,3835850,3570,3570,3570,3570,0
|
||||
20250408,094800,3835850,3570,3570,3570,3570,0
|
||||
20250408,094700,3835850,3570,3570,3570,3570,0
|
||||
20250408,094600,3835850,3570,3570,3570,3570,0
|
||||
20250408,094500,3835850,3570,3570,3570,3570,0
|
||||
20250408,094400,3835850,3570,3570,3570,3570,88
|
||||
20250408,094300,3521690,3570,3570,3570,3570,0
|
||||
20250408,094200,3521690,3570,3570,3570,3570,0
|
||||
20250408,094100,3521690,3570,3570,3570,3570,0
|
||||
20250408,094000,3521690,3570,3570,3570,3570,0
|
||||
20250408,093900,3521690,3570,3570,3570,3570,1
|
||||
20250408,093800,3518120,3570,3570,3570,3570,0
|
||||
20250408,093700,3518120,3570,3565,3570,3565,133
|
||||
20250408,093600,3043970,3570,3570,3570,3570,0
|
||||
20250408,093500,3043970,3570,3570,3570,3570,200
|
||||
20250408,093400,2329970,3570,3570,3570,3570,16
|
||||
20250408,093300,2272850,3575,3575,3575,3575,2
|
||||
20250408,093200,2265700,3575,3575,3575,3575,2
|
||||
20250408,093100,2258550,3575,3580,3580,3570,228
|
||||
20250408,093000,1444395,3580,3580,3580,3580,19
|
||||
20250408,092900,1376375,3570,3575,3575,3570,27
|
||||
20250408,092800,1279975,3580,3580,3580,3580,0
|
||||
20250408,092700,1279975,3580,3580,3580,3580,0
|
||||
20250408,092600,1279975,3580,3580,3580,3580,0
|
||||
20250408,092500,1279975,3580,3580,3580,3580,0
|
||||
20250408,092400,1279975,3580,3580,3580,3580,0
|
||||
20250408,092300,1279975,3580,3580,3580,3580,20
|
||||
20250408,092200,1208375,3580,3580,3580,3580,58
|
||||
20250408,092100,1000735,3580,3580,3580,3580,1
|
||||
20250408,092000,997155,3580,3585,3585,3580,4
|
||||
20250408,091900,982830,3580,3585,3585,3580,28
|
||||
20250408,091800,882585,3580,3580,3580,3580,0
|
||||
20250408,091700,882585,3580,3585,3585,3580,4
|
||||
20250408,091600,868255,3590,3590,3590,3590,0
|
||||
20250408,091500,868255,3590,3590,3590,3590,1
|
||||
20250408,091400,864665,3595,3595,3595,3595,0
|
||||
20250408,091300,864665,3595,3595,3595,3595,0
|
||||
20250408,091200,864665,3595,3595,3595,3595,1
|
||||
20250408,091100,861070,3595,3595,3595,3595,10
|
||||
20250408,091000,825120,3570,3570,3570,3570,0
|
||||
20250408,090900,825120,3570,3570,3570,3570,10
|
||||
20250408,090800,789420,3600,3600,3600,3600,0
|
||||
20250408,090700,789420,3600,3600,3600,3600,0
|
||||
20250408,090600,789420,3600,3600,3600,3600,8
|
||||
20250408,090500,760620,3600,3600,3600,3600,0
|
||||
20250408,090400,760620,3600,3565,3600,3565,156
|
||||
20250408,090300,199320,3570,3570,3570,3570,0
|
||||
20250408,090200,199320,3570,3570,3570,3570,0
|
||||
20250408,090100,199320,3570,3570,3570,3570,0
|
||||
20250408,090000,199320,3570,3555,3570,3555,56
|
||||
|
Reference in New Issue
Block a user