Update 2025-04-08 2740 candle_min
This commit is contained in:
588
016590/min/candle-20250408.csv
Normal file
588
016590/min/candle-20250408.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184600,176774340,7160,7160,7160,7160,274
|
||||
20250408,184500,176774340,7160,7160,7160,7160,0
|
||||
20250408,184400,176774340,7160,7160,7160,7160,0
|
||||
20250408,184300,176774340,7160,7160,7160,7160,0
|
||||
20250408,184200,176774340,7160,7160,7160,7160,0
|
||||
20250408,184100,176774340,7160,7160,7160,7160,0
|
||||
20250408,184000,176774340,7160,7160,7160,7160,0
|
||||
20250408,183900,176774340,7160,7160,7160,7160,0
|
||||
20250408,183800,176774340,7160,7160,7160,7160,0
|
||||
20250408,183700,176774340,7160,7160,7160,7160,0
|
||||
20250408,183600,176774340,7160,7160,7160,7160,0
|
||||
20250408,183500,176774340,7160,7160,7160,7160,0
|
||||
20250408,183400,176774340,7160,7160,7160,7160,0
|
||||
20250408,183300,176774340,7160,7160,7160,7160,0
|
||||
20250408,183200,176774340,7160,7160,7160,7160,0
|
||||
20250408,183100,176774340,7160,7160,7160,7160,0
|
||||
20250408,183000,176774340,7160,7160,7160,7160,0
|
||||
20250408,182900,176774340,7160,7160,7160,7160,0
|
||||
20250408,182800,176774340,7160,7160,7160,7160,0
|
||||
20250408,182700,176774340,7160,7160,7160,7160,0
|
||||
20250408,182600,176774340,7160,7160,7160,7160,0
|
||||
20250408,182500,176774340,7160,7160,7160,7160,0
|
||||
20250408,182400,176774340,7160,7160,7160,7160,0
|
||||
20250408,182300,176774340,7160,7160,7160,7160,0
|
||||
20250408,182200,176774340,7160,7160,7160,7160,0
|
||||
20250408,182100,176774340,7160,7160,7160,7160,0
|
||||
20250408,182000,176774340,7160,7160,7160,7160,0
|
||||
20250408,181900,176774340,7160,7160,7160,7160,0
|
||||
20250408,181800,176774340,7160,7160,7160,7160,0
|
||||
20250408,181700,176774340,7160,7160,7160,7160,0
|
||||
20250408,181600,176774340,7160,7160,7160,7160,274
|
||||
20250408,181500,176774340,7160,7160,7160,7160,0
|
||||
20250408,181400,176774340,7160,7160,7160,7160,0
|
||||
20250408,181300,176774340,7160,7160,7160,7160,0
|
||||
20250408,181200,176774340,7160,7160,7160,7160,0
|
||||
20250408,181100,176774340,7160,7160,7160,7160,0
|
||||
20250408,181000,176774340,7160,7160,7160,7160,0
|
||||
20250408,180900,176774340,7160,7160,7160,7160,0
|
||||
20250408,180800,176774340,7160,7160,7160,7160,0
|
||||
20250408,180700,176774340,7160,7160,7160,7160,0
|
||||
20250408,180600,176774340,7160,7160,7160,7160,0
|
||||
20250408,180500,176774340,7160,7160,7160,7160,0
|
||||
20250408,180400,176774340,7160,7160,7160,7160,0
|
||||
20250408,180300,176774340,7160,7160,7160,7160,0
|
||||
20250408,180200,176774340,7160,7160,7160,7160,0
|
||||
20250408,180100,176774340,7160,7160,7160,7160,0
|
||||
20250408,180000,176774340,7160,7160,7160,7160,0
|
||||
20250408,175900,176774340,7160,7160,7160,7160,0
|
||||
20250408,175800,176774340,7160,7160,7160,7160,0
|
||||
20250408,175700,176774340,7160,7160,7160,7160,0
|
||||
20250408,175600,176774340,7160,7160,7160,7160,0
|
||||
20250408,175500,176774340,7160,7160,7160,7160,0
|
||||
20250408,175400,176774340,7160,7160,7160,7160,0
|
||||
20250408,175300,176774340,7160,7160,7160,7160,0
|
||||
20250408,175200,176774340,7160,7160,7160,7160,0
|
||||
20250408,175100,176774340,7160,7160,7160,7160,0
|
||||
20250408,175000,176774340,7160,7160,7160,7160,0
|
||||
20250408,174900,176774340,7160,7160,7160,7160,0
|
||||
20250408,174800,176774340,7160,7160,7160,7160,0
|
||||
20250408,174700,176774340,7160,7160,7160,7160,0
|
||||
20250408,174600,176774340,7160,7160,7160,7160,274
|
||||
20250408,174500,176774340,7160,7160,7160,7160,0
|
||||
20250408,174400,176774340,7160,7160,7160,7160,0
|
||||
20250408,174300,176774340,7160,7160,7160,7160,0
|
||||
20250408,174200,176774340,7160,7160,7160,7160,0
|
||||
20250408,174100,176774340,7160,7160,7160,7160,0
|
||||
20250408,174000,176774340,7160,7160,7160,7160,0
|
||||
20250408,173900,176774340,7160,7160,7160,7160,0
|
||||
20250408,173800,176774340,7160,7160,7160,7160,0
|
||||
20250408,173700,176774340,7160,7160,7160,7160,0
|
||||
20250408,173600,176774340,7160,7160,7160,7160,0
|
||||
20250408,173500,176774340,7160,7160,7160,7160,0
|
||||
20250408,173400,176774340,7160,7160,7160,7160,0
|
||||
20250408,173300,176774340,7160,7160,7160,7160,0
|
||||
20250408,173200,176774340,7160,7160,7160,7160,0
|
||||
20250408,173100,176774340,7160,7160,7160,7160,0
|
||||
20250408,173000,176774340,7160,7160,7160,7160,0
|
||||
20250408,172900,176774340,7160,7160,7160,7160,0
|
||||
20250408,172800,176774340,7160,7160,7160,7160,0
|
||||
20250408,172700,176774340,7160,7160,7160,7160,0
|
||||
20250408,172600,176774340,7160,7160,7160,7160,0
|
||||
20250408,172500,176774340,7160,7160,7160,7160,0
|
||||
20250408,172400,176774340,7160,7160,7160,7160,0
|
||||
20250408,172300,176774340,7160,7160,7160,7160,0
|
||||
20250408,172200,176774340,7160,7160,7160,7160,0
|
||||
20250408,172100,176774340,7160,7160,7160,7160,0
|
||||
20250408,172000,176774340,7160,7160,7160,7160,0
|
||||
20250408,171900,176774340,7160,7160,7160,7160,0
|
||||
20250408,171800,176774340,7160,7160,7160,7160,0
|
||||
20250408,171700,176774340,7160,7160,7160,7160,0
|
||||
20250408,171600,176774340,7160,7160,7160,7160,274
|
||||
20250408,171500,176774340,7160,7160,7160,7160,0
|
||||
20250408,171400,176774340,7160,7160,7160,7160,0
|
||||
20250408,171300,176774340,7160,7160,7160,7160,0
|
||||
20250408,171200,176774340,7160,7160,7160,7160,0
|
||||
20250408,171100,176774340,7160,7160,7160,7160,0
|
||||
20250408,171000,176774340,7160,7160,7160,7160,0
|
||||
20250408,170900,176774340,7160,7160,7160,7160,0
|
||||
20250408,170800,176774340,7160,7160,7160,7160,0
|
||||
20250408,170700,176774340,7160,7160,7160,7160,0
|
||||
20250408,170600,176774340,7160,7160,7160,7160,0
|
||||
20250408,170500,176774340,7160,7160,7160,7160,0
|
||||
20250408,170400,176774340,7160,7160,7160,7160,0
|
||||
20250408,170300,176774340,7160,7160,7160,7160,0
|
||||
20250408,170200,176774340,7160,7160,7160,7160,0
|
||||
20250408,170100,176774340,7160,7160,7160,7160,0
|
||||
20250408,170000,176774340,7160,7160,7160,7160,0
|
||||
20250408,165900,176774340,7160,7160,7160,7160,0
|
||||
20250408,165800,176774340,7160,7160,7160,7160,0
|
||||
20250408,165700,176774340,7160,7160,7160,7160,0
|
||||
20250408,165600,176774340,7160,7160,7160,7160,0
|
||||
20250408,165500,176774340,7160,7160,7160,7160,0
|
||||
20250408,165400,176774340,7160,7160,7160,7160,0
|
||||
20250408,165300,176774340,7160,7160,7160,7160,0
|
||||
20250408,165200,176774340,7160,7160,7160,7160,0
|
||||
20250408,165100,176774340,7160,7160,7160,7160,0
|
||||
20250408,165000,176774340,7160,7160,7160,7160,0
|
||||
20250408,164900,176774340,7160,7160,7160,7160,0
|
||||
20250408,164800,176774340,7160,7160,7160,7160,0
|
||||
20250408,164700,176774340,7160,7160,7160,7160,0
|
||||
20250408,164600,176774340,7160,7160,7160,7160,274
|
||||
20250408,164500,176774340,7160,7160,7160,7160,0
|
||||
20250408,164400,176774340,7160,7160,7160,7160,0
|
||||
20250408,164300,176774340,7160,7160,7160,7160,0
|
||||
20250408,164200,176774340,7160,7160,7160,7160,0
|
||||
20250408,164100,176774340,7160,7160,7160,7160,0
|
||||
20250408,164000,176774340,7160,7160,7160,7160,0
|
||||
20250408,163900,176774340,7160,7160,7160,7160,0
|
||||
20250408,163800,176774340,7160,7160,7160,7160,0
|
||||
20250408,163700,176774340,7160,7160,7160,7160,0
|
||||
20250408,163600,176774340,7160,7160,7160,7160,0
|
||||
20250408,163500,176774340,7160,7160,7160,7160,0
|
||||
20250408,163400,176774340,7160,7160,7160,7160,0
|
||||
20250408,163300,176774340,7160,7160,7160,7160,0
|
||||
20250408,163200,176774340,7160,7160,7160,7160,0
|
||||
20250408,163100,176774340,7160,7160,7160,7160,0
|
||||
20250408,163000,176774340,7160,7160,7160,7160,0
|
||||
20250408,162900,176774340,7160,7160,7160,7160,0
|
||||
20250408,162800,176774340,7160,7160,7160,7160,0
|
||||
20250408,162700,176774340,7160,7160,7160,7160,0
|
||||
20250408,162600,176774340,7160,7160,7160,7160,0
|
||||
20250408,162500,176774340,7160,7160,7160,7160,0
|
||||
20250408,162400,176774340,7160,7160,7160,7160,0
|
||||
20250408,162300,176774340,7160,7160,7160,7160,0
|
||||
20250408,162200,176774340,7160,7160,7160,7160,0
|
||||
20250408,162100,176774340,7160,7160,7160,7160,0
|
||||
20250408,162000,176774340,7160,7160,7160,7160,0
|
||||
20250408,161900,176774340,7160,7160,7160,7160,0
|
||||
20250408,161800,176774340,7160,7160,7160,7160,0
|
||||
20250408,161700,176774340,7160,7160,7160,7160,0
|
||||
20250408,161600,176774340,7160,7160,7160,7160,274
|
||||
20250408,161500,176774340,7160,7160,7160,7160,0
|
||||
20250408,161400,176774340,7160,7160,7160,7160,0
|
||||
20250408,161300,176774340,7160,7160,7160,7160,0
|
||||
20250408,161200,176774340,7160,7160,7160,7160,0
|
||||
20250408,161100,176774340,7160,7160,7160,7160,0
|
||||
20250408,161000,176774340,7160,7160,7160,7160,0
|
||||
20250408,160900,176774340,7160,7160,7160,7160,0
|
||||
20250408,160800,176774340,7160,7160,7160,7160,0
|
||||
20250408,160700,176774340,7160,7160,7160,7160,0
|
||||
20250408,160600,176774340,7160,7160,7160,7160,0
|
||||
20250408,160500,176774340,7160,7160,7160,7160,0
|
||||
20250408,160400,176774340,7160,7160,7160,7160,0
|
||||
20250408,160300,176774340,7160,7160,7160,7160,0
|
||||
20250408,160200,176774340,7160,7160,7160,7160,0
|
||||
20250408,160100,176774340,7160,7160,7160,7160,0
|
||||
20250408,160000,176774340,7160,7160,7160,7160,0
|
||||
20250408,155900,176774340,7160,7160,7160,7160,0
|
||||
20250408,155800,176774340,7160,7160,7160,7160,0
|
||||
20250408,155700,176774340,7160,7160,7160,7160,0
|
||||
20250408,155600,176774340,7160,7160,7160,7160,0
|
||||
20250408,155500,176774340,7160,7160,7160,7160,0
|
||||
20250408,155400,176774340,7160,7160,7160,7160,0
|
||||
20250408,155300,176774340,7160,7160,7160,7160,0
|
||||
20250408,155200,176774340,7160,7160,7160,7160,0
|
||||
20250408,155100,176774340,7160,7160,7160,7160,0
|
||||
20250408,155000,176774340,7160,7160,7160,7160,0
|
||||
20250408,154900,176774340,7160,7160,7160,7160,0
|
||||
20250408,154800,176774340,7160,7160,7160,7160,0
|
||||
20250408,154700,176774340,7160,7160,7160,7160,0
|
||||
20250408,154600,176774340,7160,7160,7160,7160,274
|
||||
20250408,154500,176774340,7160,7160,7160,7160,0
|
||||
20250408,154400,176774340,7160,7160,7160,7160,0
|
||||
20250408,154300,176774340,7160,7160,7160,7160,0
|
||||
20250408,154200,176774340,7160,7160,7160,7160,0
|
||||
20250408,154100,176774340,7160,7160,7160,7160,0
|
||||
20250408,154000,176774340,7160,7160,7160,7160,0
|
||||
20250408,153900,176774340,7160,7160,7160,7160,0
|
||||
20250408,153800,176774340,7160,7160,7160,7160,0
|
||||
20250408,153700,176774340,7160,7160,7160,7160,0
|
||||
20250408,153600,176774340,7160,7160,7160,7160,0
|
||||
20250408,153500,176774340,7160,7160,7160,7160,0
|
||||
20250408,153400,176774340,7160,7160,7160,7160,0
|
||||
20250408,153300,176774340,7160,7160,7160,7160,0
|
||||
20250408,153200,176774340,7160,7160,7160,7160,0
|
||||
20250408,153100,176774340,7160,7160,7160,7160,0
|
||||
20250408,153000,176774340,7160,7160,7160,7160,274
|
||||
20250408,152900,174812500,7080,7080,7080,7080,0
|
||||
20250408,152800,174812500,7080,7080,7080,7080,0
|
||||
20250408,152700,174812500,7080,7080,7080,7080,0
|
||||
20250408,152600,174812500,7080,7080,7080,7080,0
|
||||
20250408,152500,174812500,7080,7080,7080,7080,0
|
||||
20250408,152400,174812500,7080,7080,7080,7080,0
|
||||
20250408,152300,174812500,7080,7080,7080,7080,0
|
||||
20250408,152200,174812500,7080,7080,7080,7080,0
|
||||
20250408,152100,174812500,7080,7080,7080,7080,0
|
||||
20250408,152000,174812500,7080,7080,7080,7080,0
|
||||
20250408,151900,174812500,7080,7080,7080,7080,5
|
||||
20250408,151800,174777100,7100,7100,7100,7100,0
|
||||
20250408,151700,174777100,7100,7100,7100,7100,4
|
||||
20250408,151600,174748700,7100,7100,7100,7100,1
|
||||
20250408,151500,174741600,7100,7100,7100,7100,1
|
||||
20250408,151400,174734500,7090,7080,7090,7080,332
|
||||
20250408,151300,172383840,7030,7120,7120,7030,1034
|
||||
20250408,151200,165084730,7120,7150,7150,7120,54
|
||||
20250408,151100,164700000,7150,7150,7150,7150,1
|
||||
20250408,151000,164692850,7150,7150,7150,7150,1
|
||||
20250408,150900,164685700,7160,7160,7160,7160,0
|
||||
20250408,150800,164685700,7160,7160,7160,7160,1
|
||||
20250408,150700,164678540,7150,7150,7150,7130,13
|
||||
20250408,150600,164585770,7150,7150,7150,7150,1
|
||||
20250408,150500,164578620,7150,7150,7150,7150,1
|
||||
20250408,150400,164571470,7150,7160,7160,7150,19
|
||||
20250408,150300,164435610,7150,7160,7160,7150,47
|
||||
20250408,150200,164099550,7150,7160,7160,7150,3
|
||||
20250408,150100,164078080,7150,7150,7150,7150,297
|
||||
20250408,150000,161954530,7150,7080,7150,7080,722
|
||||
20250408,145900,156795920,7090,7090,7090,7090,4
|
||||
20250408,145800,156767560,7090,7090,7090,7090,1
|
||||
20250408,145700,156760470,7090,7090,7090,7090,3
|
||||
20250408,145600,156739200,7090,7090,7090,7090,1
|
||||
20250408,145500,156732110,7100,7100,7100,7100,1
|
||||
20250408,145400,156725010,7100,7100,7100,7100,1
|
||||
20250408,145300,156717910,7090,7090,7090,7090,28
|
||||
20250408,145200,156519390,7090,7090,7090,7090,1
|
||||
20250408,145100,156512300,7090,7090,7090,7090,7
|
||||
20250408,145000,156462670,7100,7100,7100,7100,1
|
||||
20250408,144900,156455570,7100,7100,7100,7100,1
|
||||
20250408,144800,156448470,7100,7100,7100,7100,2
|
||||
20250408,144700,156434270,7090,7090,7090,7080,11
|
||||
20250408,144600,156356350,7090,7090,7090,7090,1
|
||||
20250408,144500,156349260,7090,7090,7090,7090,3
|
||||
20250408,144400,156327990,7090,7080,7090,7080,16
|
||||
20250408,144300,156214690,7080,7080,7080,7080,6
|
||||
20250408,144200,156172210,7090,7090,7090,7090,1
|
||||
20250408,144100,156165120,7090,7090,7090,7090,1
|
||||
20250408,144000,156158030,7090,7070,7090,7070,7
|
||||
20250408,143900,156108520,7090,7090,7090,7090,1
|
||||
20250408,143800,156101430,7080,7080,7080,7080,50
|
||||
20250408,143700,155747430,7070,7070,7070,7070,2
|
||||
20250408,143600,155733290,7070,7070,7070,7070,1
|
||||
20250408,143500,155726220,7070,7060,7070,7040,104
|
||||
20250408,143400,154992960,7070,7070,7070,7070,1
|
||||
20250408,143300,154985890,7070,7070,7070,7070,1
|
||||
20250408,143200,154978820,7070,7070,7070,7070,1
|
||||
20250408,143100,154971750,7060,7080,7080,7060,11
|
||||
20250408,143000,154894070,7070,7070,7070,7070,4
|
||||
20250408,142900,154865790,7070,7070,7070,7070,1
|
||||
20250408,142800,154858720,7070,7070,7070,7070,0
|
||||
20250408,142700,154858720,7070,7070,7070,7070,3
|
||||
20250408,142600,154837510,7070,7070,7070,7070,3
|
||||
20250408,142500,154816300,7070,7070,7070,7070,1
|
||||
20250408,142400,154809230,7070,7070,7070,7070,1
|
||||
20250408,142300,154802160,7070,7070,7070,7070,1
|
||||
20250408,142200,154795090,7070,7070,7070,7070,1
|
||||
20250408,142100,154788020,7070,7070,7070,7070,25
|
||||
20250408,142000,154611270,7070,7070,7070,7070,0
|
||||
20250408,141900,154611270,7070,7070,7070,7070,4
|
||||
20250408,141800,154582990,7080,7080,7080,7080,0
|
||||
20250408,141700,154582990,7080,7080,7080,7080,3
|
||||
20250408,141600,154561750,7070,7070,7070,7070,0
|
||||
20250408,141500,154561750,7070,7070,7070,7070,6
|
||||
20250408,141400,154519330,7070,7070,7070,7070,0
|
||||
20250408,141300,154519330,7070,7070,7070,7070,0
|
||||
20250408,141200,154519330,7070,7080,7080,7070,13
|
||||
20250408,141100,154427330,7100,7100,7100,7100,0
|
||||
20250408,141000,154427330,7100,7100,7100,7100,0
|
||||
20250408,140900,154427330,7100,7100,7100,7100,0
|
||||
20250408,140800,154427330,7100,7100,7100,7100,3
|
||||
20250408,140700,154406030,7090,7090,7090,7090,8
|
||||
20250408,140600,154349310,7100,7100,7100,7100,0
|
||||
20250408,140500,154349310,7100,7100,7100,7100,0
|
||||
20250408,140400,154349310,7100,7100,7100,7100,2
|
||||
20250408,140300,154335110,7100,7100,7100,7100,4
|
||||
20250408,140200,154306710,7100,7100,7100,7100,0
|
||||
20250408,140100,154306710,7100,7100,7100,7100,6
|
||||
20250408,140000,154264110,7090,7090,7090,7090,0
|
||||
20250408,135900,154264110,7090,7090,7090,7090,6
|
||||
20250408,135800,154221570,7090,7080,7090,7080,12
|
||||
20250408,135700,154136520,7080,7080,7080,7080,0
|
||||
20250408,135600,154136520,7080,7080,7080,7080,0
|
||||
20250408,135500,154136520,7080,7080,7080,7080,5
|
||||
20250408,135400,154101120,7080,7080,7080,7080,0
|
||||
20250408,135300,154101120,7080,7080,7080,7080,3
|
||||
20250408,135200,154079880,7070,7070,7070,7070,6
|
||||
20250408,135100,154037460,7080,7080,7080,7080,0
|
||||
20250408,135000,154037460,7080,7080,7080,7080,0
|
||||
20250408,134900,154037460,7080,7080,7080,7080,0
|
||||
20250408,134800,154037460,7080,7080,7080,7080,3
|
||||
20250408,134700,154016220,7060,7060,7060,7060,22
|
||||
20250408,134600,153860900,7050,7050,7050,7050,0
|
||||
20250408,134500,153860900,7050,7050,7050,7050,41
|
||||
20250408,134400,153571850,7050,7050,7050,7050,0
|
||||
20250408,134300,153571850,7050,7050,7050,7050,0
|
||||
20250408,134200,153571850,7050,7060,7070,7050,67
|
||||
20250408,134100,153098760,7060,7060,7060,7060,0
|
||||
20250408,134000,153098760,7060,7060,7060,7060,0
|
||||
20250408,133900,153098760,7060,7050,7060,7050,77
|
||||
20250408,133800,152555710,7050,7060,7060,7050,311
|
||||
20250408,133700,150363130,7040,7040,7040,7040,1
|
||||
20250408,133600,150356090,7040,7060,7060,7040,71
|
||||
20250408,133500,149855540,7060,7060,7060,7060,0
|
||||
20250408,133400,149855540,7060,7050,7060,7050,296
|
||||
20250408,133300,147768680,7040,7040,7040,7040,0
|
||||
20250408,133200,147768680,7040,7040,7040,7040,50
|
||||
20250408,133100,147416680,7040,7040,7040,7040,0
|
||||
20250408,133000,147416680,7040,7040,7040,7040,1
|
||||
20250408,132900,147409640,7070,7070,7070,7070,0
|
||||
20250408,132800,147409640,7070,7040,7070,7040,22
|
||||
20250408,132700,147254700,7060,7050,7070,7030,2816
|
||||
20250408,132600,127413590,7070,7080,7080,7070,64
|
||||
20250408,132500,126961040,7080,7100,7100,7080,577
|
||||
20250408,132400,122871700,7130,7130,7130,7130,0
|
||||
20250408,132300,122871700,7130,7130,7130,7130,4
|
||||
20250408,132200,122843180,7110,7110,7110,7110,14
|
||||
20250408,132100,122743640,7110,7110,7110,7110,0
|
||||
20250408,132000,122743640,7110,7110,7110,7110,0
|
||||
20250408,131900,122743640,7110,7110,7110,7110,0
|
||||
20250408,131800,122743640,7110,7110,7130,7110,33
|
||||
20250408,131700,122508760,7110,7110,7110,7110,0
|
||||
20250408,131600,122508760,7110,7110,7110,7110,0
|
||||
20250408,131500,122508760,7110,7110,7110,7110,7
|
||||
20250408,131400,122458990,7100,7100,7100,7100,20
|
||||
20250408,131300,122316990,7110,7110,7110,7110,1
|
||||
20250408,131200,122309880,7110,7110,7110,7110,7
|
||||
20250408,131100,122260110,7100,7100,7100,7100,0
|
||||
20250408,131000,122260110,7100,7100,7100,7100,0
|
||||
20250408,130900,122260110,7100,7100,7100,7100,1
|
||||
20250408,130800,122253010,7120,7120,7120,7120,3
|
||||
20250408,130700,122231650,7100,7100,7100,7100,2
|
||||
20250408,130600,122217450,7120,7120,7120,7120,4
|
||||
20250408,130500,122188970,7120,7120,7120,7120,0
|
||||
20250408,130400,122188970,7120,7120,7120,7120,0
|
||||
20250408,130300,122188970,7120,7120,7120,7120,0
|
||||
20250408,130200,122188970,7120,7120,7120,7120,5
|
||||
20250408,130100,122153370,7130,7130,7130,7130,4
|
||||
20250408,130000,122124850,7130,7130,7150,7130,186
|
||||
20250408,125900,120795560,7130,7130,7130,7130,8
|
||||
20250408,125800,120738520,7140,7120,7140,7120,142
|
||||
20250408,125700,119727440,7120,7120,7120,7120,0
|
||||
20250408,125600,119727440,7120,7120,7120,7120,0
|
||||
20250408,125500,119727440,7120,7120,7120,7120,0
|
||||
20250408,125400,119727440,7120,7120,7120,7120,6
|
||||
20250408,125300,119684720,7110,7110,7110,7110,0
|
||||
20250408,125200,119684720,7110,7110,7110,7110,0
|
||||
20250408,125100,119684720,7110,7110,7140,7110,668
|
||||
20250408,125000,114934210,7110,7110,7110,7110,9
|
||||
20250408,124900,114870220,7110,7120,7120,7110,208
|
||||
20250408,124800,113389270,7140,7140,7140,7140,3
|
||||
20250408,124700,113367850,7140,7140,7140,7140,0
|
||||
20250408,124600,113367850,7140,7140,7140,7140,0
|
||||
20250408,124500,113367850,7140,7140,7140,7140,0
|
||||
20250408,124400,113367850,7140,7130,7140,7130,250
|
||||
20250408,124300,111582860,7130,7125,7130,7125,233
|
||||
20250408,124200,109921620,7120,7120,7120,7120,9
|
||||
20250408,124100,109857540,7120,7120,7120,7120,0
|
||||
20250408,124000,109857540,7120,7120,7120,7120,0
|
||||
20250408,123900,109857540,7120,7120,7120,7120,5
|
||||
20250408,123800,109821940,7120,7130,7130,7120,22
|
||||
20250408,123700,109665230,7120,7120,7120,7120,0
|
||||
20250408,123600,109665230,7120,7120,7120,7120,0
|
||||
20250408,123500,109665230,7120,7120,7120,7120,0
|
||||
20250408,123400,109665230,7120,7120,7120,7120,9
|
||||
20250408,123300,109601150,7160,7160,7160,7160,0
|
||||
20250408,123200,109601150,7160,7160,7160,7160,0
|
||||
20250408,123100,109601150,7160,7160,7160,7160,0
|
||||
20250408,123000,109601150,7160,7160,7160,7160,0
|
||||
20250408,122900,109601150,7160,7160,7160,7160,0
|
||||
20250408,122800,109601150,7160,7110,7160,7110,1248
|
||||
20250408,122700,100713940,7140,7140,7150,7100,1087
|
||||
20250408,122600,92979800,7140,7140,7140,7140,8
|
||||
20250408,122500,92922680,7140,7140,7140,7140,97
|
||||
20250408,122400,92230100,7140,7140,7140,7140,0
|
||||
20250408,122300,92230100,7140,7150,7150,7140,103
|
||||
20250408,122200,91493830,7150,7150,7150,7150,6
|
||||
20250408,122100,91450930,7150,7150,7150,7150,95
|
||||
20250408,122000,90771680,7160,7160,7160,7160,0
|
||||
20250408,121900,90771680,7160,7160,7160,7160,0
|
||||
20250408,121800,90771680,7160,7160,7160,7160,3
|
||||
20250408,121700,90750200,7160,7160,7160,7160,0
|
||||
20250408,121600,90750200,7160,7170,7170,7160,356
|
||||
20250408,121500,88201230,7160,7160,7160,7160,0
|
||||
20250408,121400,88201230,7160,7160,7160,7160,6
|
||||
20250408,121300,88158270,7170,7170,7170,7170,0
|
||||
20250408,121200,88158270,7170,7170,7170,7170,0
|
||||
20250408,121100,88158270,7170,7170,7170,7170,1
|
||||
20250408,121000,88151100,7180,7180,7180,7180,0
|
||||
20250408,120900,88151100,7180,7180,7180,7180,0
|
||||
20250408,120800,88151100,7180,7180,7180,7180,4
|
||||
20250408,120700,88122380,7170,7170,7170,7170,0
|
||||
20250408,120600,88122380,7170,7170,7170,7170,233
|
||||
20250408,120500,86451770,7180,7180,7180,7180,0
|
||||
20250408,120400,86451770,7180,7180,7180,7180,1
|
||||
20250408,120300,86444590,7170,7170,7170,7170,0
|
||||
20250408,120200,86444590,7170,7170,7170,7170,7
|
||||
20250408,120100,86394400,7180,7180,7180,7180,19
|
||||
20250408,120000,86257980,7180,7180,7180,7180,0
|
||||
20250408,115900,86257980,7180,7180,7180,7180,0
|
||||
20250408,115800,86257980,7180,7170,7180,7170,8
|
||||
20250408,115700,86200600,7180,7180,7180,7180,1
|
||||
20250408,115600,86193420,7170,7170,7170,7170,0
|
||||
20250408,115500,86193420,7170,7170,7170,7170,0
|
||||
20250408,115400,86193420,7170,7170,7170,7170,172
|
||||
20250408,115300,84960180,7180,7180,7180,7180,1
|
||||
20250408,115200,84953000,7180,7180,7180,7180,0
|
||||
20250408,115100,84953000,7180,7180,7180,7180,0
|
||||
20250408,115000,84953000,7180,7180,7180,7180,1
|
||||
20250408,114900,84945820,7170,7180,7180,7170,8
|
||||
20250408,114800,84888430,7170,7170,7170,7170,0
|
||||
20250408,114700,84888430,7170,7170,7170,7170,0
|
||||
20250408,114600,84888430,7170,7180,7180,7170,9
|
||||
20250408,114500,84823890,7170,7170,7170,7170,8
|
||||
20250408,114400,84766530,7180,7180,7180,7180,0
|
||||
20250408,114300,84766530,7180,7190,7190,7180,114
|
||||
20250408,114200,83947920,7180,7180,7180,7180,0
|
||||
20250408,114100,83947920,7180,7180,7180,7180,61
|
||||
20250408,114000,83509940,7190,7190,7190,7190,64
|
||||
20250408,113900,83049780,7200,7200,7200,7200,4
|
||||
20250408,113800,83020980,7190,7190,7190,7190,0
|
||||
20250408,113700,83020980,7190,7190,7190,7190,158
|
||||
20250408,113600,81884960,7200,7200,7200,7200,1
|
||||
20250408,113500,81877760,7190,7190,7190,7190,0
|
||||
20250408,113400,81877760,7190,7190,7190,7190,0
|
||||
20250408,113300,81877760,7190,7200,7200,7190,56
|
||||
20250408,113200,81474620,7200,7210,7210,7200,28
|
||||
20250408,113100,81273010,7210,7200,7210,7200,408
|
||||
20250408,113000,78333420,7200,7200,7200,7200,0
|
||||
20250408,112900,78333420,7200,7210,7210,7200,61
|
||||
20250408,112800,77893690,7210,7210,7210,7210,61
|
||||
20250408,112700,77453880,7210,7210,7210,7210,1
|
||||
20250408,112600,77446670,7200,7200,7200,7200,0
|
||||
20250408,112500,77446670,7200,7210,7210,7200,52
|
||||
20250408,112400,77071810,7210,7210,7210,7210,1
|
||||
20250408,112300,77064600,7200,7200,7200,7200,0
|
||||
20250408,112200,77064600,7200,7200,7200,7200,0
|
||||
20250408,112100,77064600,7200,7200,7200,7200,27
|
||||
20250408,112000,76870200,7200,7200,7200,7200,0
|
||||
20250408,111900,76870200,7200,7200,7200,7200,61
|
||||
20250408,111800,76431000,7190,7190,7190,7190,0
|
||||
20250408,111700,76431000,7190,7190,7190,7190,7
|
||||
20250408,111600,76380670,7190,7190,7190,7190,0
|
||||
20250408,111500,76380670,7190,7190,7190,7190,8
|
||||
20250408,111400,76323150,7190,7190,7190,7190,0
|
||||
20250408,111300,76323150,7190,7200,7200,7190,58
|
||||
20250408,111200,75905630,7200,7200,7200,7200,0
|
||||
20250408,111100,75905630,7200,7200,7200,7200,0
|
||||
20250408,111000,75905630,7200,7200,7200,7200,0
|
||||
20250408,110900,75905630,7200,7200,7200,7200,332
|
||||
20250408,110800,73515230,7210,7200,7210,7200,111
|
||||
20250408,110700,72715220,7200,7200,7200,7200,0
|
||||
20250408,110600,72715220,7200,7200,7200,7200,0
|
||||
20250408,110500,72715220,7200,7200,7200,7200,8
|
||||
20250408,110400,72657620,7210,7210,7210,7210,63
|
||||
20250408,110300,72203390,7200,7200,7200,7200,0
|
||||
20250408,110200,72203390,7200,7200,7200,7200,13
|
||||
20250408,110100,72109790,7200,7210,7210,7200,60
|
||||
20250408,110000,71677240,7200,7200,7200,7200,40
|
||||
20250408,105900,71389240,7210,7210,7210,7210,1
|
||||
20250408,105800,71382030,7200,7200,7200,7200,7
|
||||
20250408,105700,71331630,7210,7210,7210,7200,69
|
||||
20250408,105600,70834210,7200,7200,7200,7200,0
|
||||
20250408,105500,70834210,7200,7210,7210,7200,26
|
||||
20250408,105400,70647000,7200,7200,7200,7200,7
|
||||
20250408,105300,70596600,7210,7210,7210,7210,0
|
||||
20250408,105200,70596600,7210,7210,7210,7210,101
|
||||
20250408,105100,69868390,7210,7210,7210,7210,0
|
||||
20250408,105000,69868390,7210,7200,7210,7200,139
|
||||
20250408,104900,68867510,7190,7190,7190,7190,11
|
||||
20250408,104800,68788420,7200,7200,7200,7200,1
|
||||
20250408,104700,68781220,7200,7200,7200,7200,138
|
||||
20250408,104600,67787620,7200,7200,7200,7200,0
|
||||
20250408,104500,67787620,7200,7190,7200,7190,6
|
||||
20250408,104400,67744470,7180,7180,7180,7180,0
|
||||
20250408,104300,67744470,7180,7200,7200,7180,132
|
||||
20250408,104200,66796380,7190,7190,7190,7190,0
|
||||
20250408,104100,66796380,7190,7200,7200,7190,10
|
||||
20250408,104000,66724470,7190,7190,7190,7190,26
|
||||
20250408,103900,66537530,7190,7190,7190,7190,0
|
||||
20250408,103800,66537530,7190,7190,7190,7190,11
|
||||
20250408,103700,66458440,7190,7190,7200,7190,132
|
||||
20250408,103600,65509320,7180,7190,7190,7180,11
|
||||
20250408,103500,65430330,7190,7185,7190,7185,4
|
||||
20250408,103400,65401580,7190,7190,7190,7190,1
|
||||
20250408,103300,65394390,7180,7180,7180,7180,8
|
||||
20250408,103200,65336950,7190,7190,7190,7190,2
|
||||
20250408,103100,65322570,7190,7160,7190,7160,514
|
||||
20250408,103000,61639820,7160,7160,7160,7160,0
|
||||
20250408,102900,61639820,7160,7155,7160,7155,34
|
||||
20250408,102800,61396520,7160,7160,7160,7160,0
|
||||
20250408,102700,61396520,7160,7160,7160,7160,1
|
||||
20250408,102600,61389360,7155,7155,7155,7155,0
|
||||
20250408,102500,61389360,7155,7160,7160,7155,167
|
||||
20250408,102400,60193690,7160,7160,7160,7160,0
|
||||
20250408,102300,60193690,7160,7160,7160,7160,0
|
||||
20250408,102200,60193690,7160,7160,7160,7160,1
|
||||
20250408,102100,60186530,7150,7160,7160,7150,6
|
||||
20250408,102000,60143620,7160,7160,7160,7160,2
|
||||
20250408,101900,60129300,7150,7150,7150,7150,1
|
||||
20250408,101800,60122150,7160,7160,7160,7160,1
|
||||
20250408,101700,60114990,7160,7160,7160,7160,198
|
||||
20250408,101600,58697310,7160,7160,7160,7160,1
|
||||
20250408,101500,58690150,7170,7170,7170,7170,1
|
||||
20250408,101400,58682980,7160,7160,7160,7160,11
|
||||
20250408,101300,58604220,7180,7170,7180,7170,18
|
||||
20250408,101200,58475150,7160,7160,7160,7160,0
|
||||
20250408,101100,58475150,7160,7160,7180,7160,3
|
||||
20250408,101000,58453650,7160,7160,7160,7160,100
|
||||
20250408,100900,57737650,7160,7180,7180,7160,209
|
||||
20250408,100800,56238400,7190,7180,7190,7180,2
|
||||
20250408,100700,56224030,7190,7190,7190,7190,151
|
||||
20250408,100600,55138340,7200,7190,7200,7190,39
|
||||
20250408,100500,54857910,7190,7185,7190,7180,143
|
||||
20250408,100400,53829800,7190,7185,7190,7185,55
|
||||
20250408,100300,53434605,7185,7175,7190,7175,51
|
||||
20250408,100200,53068400,7180,7170,7180,7170,323
|
||||
20250408,100100,50752410,7170,7165,7170,7165,242
|
||||
20250408,100000,49017930,7165,7165,7165,7165,1
|
||||
20250408,095900,49010765,7170,7170,7170,7170,174
|
||||
20250408,095800,47763185,7170,7170,7170,7170,104
|
||||
20250408,095700,47017505,7170,7170,7170,7165,23
|
||||
20250408,095600,46852600,7160,7160,7160,7160,0
|
||||
20250408,095500,46852600,7160,7150,7160,7150,651
|
||||
20250408,095400,42197920,7140,7140,7140,7140,0
|
||||
20250408,095300,42197920,7140,7140,7140,7140,10
|
||||
20250408,095200,42126520,7150,7150,7150,7150,1
|
||||
20250408,095100,42119370,7150,7150,7150,7150,0
|
||||
20250408,095000,42119370,7150,7150,7150,7150,1
|
||||
20250408,094900,42112220,7140,7140,7140,7140,159
|
||||
20250408,094800,40976960,7130,7150,7150,7130,21
|
||||
20250408,094700,40827210,7150,7150,7150,7150,0
|
||||
20250408,094600,40827210,7150,7150,7150,7150,2
|
||||
20250408,094500,40812910,7150,7140,7150,7140,274
|
||||
20250408,094400,38856530,7130,7130,7130,7130,140
|
||||
20250408,094300,37858330,7140,7140,7140,7140,1
|
||||
20250408,094200,37851190,7140,7140,7140,7140,1
|
||||
20250408,094100,37844050,7140,7150,7150,7140,3
|
||||
20250408,094000,37822620,7150,7150,7150,7150,1
|
||||
20250408,093900,37815470,7150,7130,7150,7130,251
|
||||
20250408,093800,36025480,7140,7120,7140,7120,599
|
||||
20250408,093700,31756860,7120,7090,7120,7090,674
|
||||
20250408,093600,26960410,7100,7100,7100,7100,4
|
||||
20250408,093500,26932010,7100,7090,7100,7090,21
|
||||
20250408,093400,26783110,7090,7100,7100,7090,2
|
||||
20250408,093300,26768920,7100,7100,7100,7100,2
|
||||
20250408,093200,26754720,7100,7100,7100,7100,2
|
||||
20250408,093100,26740520,7100,7100,7100,7100,2
|
||||
20250408,093000,26726320,7110,7110,7110,7110,3
|
||||
20250408,092900,26704990,7110,7090,7110,7090,93
|
||||
20250408,092800,26044690,7090,7090,7090,7090,1
|
||||
20250408,092700,26037600,7100,7090,7100,7090,21
|
||||
20250408,092600,25888690,7090,7080,7090,7030,42
|
||||
20250408,092500,25592270,7080,7080,7080,7080,3
|
||||
20250408,092400,25571030,7080,7080,7080,7080,2
|
||||
20250408,092300,25556870,7080,7080,7080,7080,2
|
||||
20250408,092200,25542710,7080,7080,7080,7080,2
|
||||
20250408,092100,25528550,7080,7080,7080,7080,1
|
||||
20250408,092000,25521470,7080,7080,7080,7080,3
|
||||
20250408,091900,25500230,7080,7070,7080,7020,42
|
||||
20250408,091800,25204160,7070,7050,7070,7050,358
|
||||
20250408,091700,22679920,7060,7050,7060,7050,4
|
||||
20250408,091600,22651690,7050,7050,7050,7050,3
|
||||
20250408,091500,22630540,7050,7050,7050,7050,3
|
||||
20250408,091400,22609390,7050,7000,7050,6910,32
|
||||
20250408,091300,22385830,7050,7010,7050,7000,5
|
||||
20250408,091200,22350670,7020,7100,7100,7020,972
|
||||
20250408,091100,15507870,7100,7100,7100,7100,5
|
||||
20250408,091000,15472370,7110,7110,7110,7110,1
|
||||
20250408,090900,15465260,7110,7120,7120,7110,2
|
||||
20250408,090800,15451030,7120,7120,7120,7120,2
|
||||
20250408,090700,15436790,7130,7130,7130,7130,2
|
||||
20250408,090600,15422530,7140,7150,7150,7140,3
|
||||
20250408,090500,15401100,7170,7080,7170,7040,44
|
||||
20250408,090400,15087610,7080,7080,7080,7080,2
|
||||
20250408,090300,15073450,7080,7040,7080,7030,5
|
||||
20250408,090200,15038220,7090,7080,7100,7040,15
|
||||
20250408,090100,14932140,7080,7040,7080,7040,2079
|
||||
20250408,090000,295640,7040,7040,7040,7030,42
|
||||
|
Reference in New Issue
Block a user