Update 2025-04-08 2740 candle_min
This commit is contained in:
591
019170/min/candle-20250408.csv
Normal file
591
019170/min/candle-20250408.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184900,618752835,6890,6890,6890,6890,5105
|
||||
20250408,184800,618752835,6890,6890,6890,6890,0
|
||||
20250408,184700,618752835,6890,6890,6890,6890,0
|
||||
20250408,184600,618752835,6890,6890,6890,6890,0
|
||||
20250408,184500,618752835,6890,6890,6890,6890,0
|
||||
20250408,184400,618752835,6890,6890,6890,6890,0
|
||||
20250408,184300,618752835,6890,6890,6890,6890,0
|
||||
20250408,184200,618752835,6890,6890,6890,6890,0
|
||||
20250408,184100,618752835,6890,6890,6890,6890,0
|
||||
20250408,184000,618752835,6890,6890,6890,6890,0
|
||||
20250408,183900,618752835,6890,6890,6890,6890,0
|
||||
20250408,183800,618752835,6890,6890,6890,6890,0
|
||||
20250408,183700,618752835,6890,6890,6890,6890,0
|
||||
20250408,183600,618752835,6890,6890,6890,6890,0
|
||||
20250408,183500,618752835,6890,6890,6890,6890,0
|
||||
20250408,183400,618752835,6890,6890,6890,6890,0
|
||||
20250408,183300,618752835,6890,6890,6890,6890,0
|
||||
20250408,183200,618752835,6890,6890,6890,6890,0
|
||||
20250408,183100,618752835,6890,6890,6890,6890,0
|
||||
20250408,183000,618752835,6890,6890,6890,6890,0
|
||||
20250408,182900,618752835,6890,6890,6890,6890,0
|
||||
20250408,182800,618752835,6890,6890,6890,6890,0
|
||||
20250408,182700,618752835,6890,6890,6890,6890,0
|
||||
20250408,182600,618752835,6890,6890,6890,6890,0
|
||||
20250408,182500,618752835,6890,6890,6890,6890,0
|
||||
20250408,182400,618752835,6890,6890,6890,6890,0
|
||||
20250408,182300,618752835,6890,6890,6890,6890,0
|
||||
20250408,182200,618752835,6890,6890,6890,6890,0
|
||||
20250408,182100,618752835,6890,6890,6890,6890,0
|
||||
20250408,182000,618752835,6890,6890,6890,6890,0
|
||||
20250408,181900,618752835,6890,6890,6890,6890,5105
|
||||
20250408,181800,618752835,6890,6890,6890,6890,0
|
||||
20250408,181700,618752835,6890,6890,6890,6890,0
|
||||
20250408,181600,618752835,6890,6890,6890,6890,0
|
||||
20250408,181500,618752835,6890,6890,6890,6890,0
|
||||
20250408,181400,618752835,6890,6890,6890,6890,0
|
||||
20250408,181300,618752835,6890,6890,6890,6890,0
|
||||
20250408,181200,618752835,6890,6890,6890,6890,0
|
||||
20250408,181100,618752835,6890,6890,6890,6890,0
|
||||
20250408,181000,618752835,6890,6890,6890,6890,0
|
||||
20250408,180900,618752835,6890,6890,6890,6890,0
|
||||
20250408,180800,618752835,6890,6890,6890,6890,0
|
||||
20250408,180700,618752835,6890,6890,6890,6890,0
|
||||
20250408,180600,618752835,6890,6890,6890,6890,0
|
||||
20250408,180500,618752835,6890,6890,6890,6890,0
|
||||
20250408,180400,618752835,6890,6890,6890,6890,0
|
||||
20250408,180300,618752835,6890,6890,6890,6890,0
|
||||
20250408,180200,618752835,6890,6890,6890,6890,0
|
||||
20250408,180100,618752835,6890,6890,6890,6890,0
|
||||
20250408,180000,618752835,6890,6890,6890,6890,0
|
||||
20250408,175900,618752835,6890,6890,6890,6890,0
|
||||
20250408,175800,618752835,6890,6890,6890,6890,0
|
||||
20250408,175700,618752835,6890,6890,6890,6890,0
|
||||
20250408,175600,618752835,6890,6890,6890,6890,0
|
||||
20250408,175500,618752835,6890,6890,6890,6890,0
|
||||
20250408,175400,618752835,6890,6890,6890,6890,0
|
||||
20250408,175300,618752835,6890,6890,6890,6890,0
|
||||
20250408,175200,618752835,6890,6890,6890,6890,0
|
||||
20250408,175100,618752835,6890,6890,6890,6890,0
|
||||
20250408,175000,618752835,6890,6890,6890,6890,0
|
||||
20250408,174900,618752835,6890,6890,6890,6890,5105
|
||||
20250408,174800,618752835,6890,6890,6890,6890,0
|
||||
20250408,174700,618752835,6890,6890,6890,6890,0
|
||||
20250408,174600,618752835,6890,6890,6890,6890,0
|
||||
20250408,174500,618752835,6890,6890,6890,6890,0
|
||||
20250408,174400,618752835,6890,6890,6890,6890,0
|
||||
20250408,174300,618752835,6890,6890,6890,6890,0
|
||||
20250408,174200,618752835,6890,6890,6890,6890,0
|
||||
20250408,174100,618752835,6890,6890,6890,6890,0
|
||||
20250408,174000,618752835,6890,6890,6890,6890,0
|
||||
20250408,173900,618752835,6890,6890,6890,6890,0
|
||||
20250408,173800,618752835,6890,6890,6890,6890,0
|
||||
20250408,173700,618752835,6890,6890,6890,6890,0
|
||||
20250408,173600,618752835,6890,6890,6890,6890,0
|
||||
20250408,173500,618752835,6890,6890,6890,6890,0
|
||||
20250408,173400,618752835,6890,6890,6890,6890,0
|
||||
20250408,173300,618752835,6890,6890,6890,6890,0
|
||||
20250408,173200,618752835,6890,6890,6890,6890,0
|
||||
20250408,173100,618752835,6890,6890,6890,6890,0
|
||||
20250408,173000,618752835,6890,6890,6890,6890,0
|
||||
20250408,172900,618752835,6890,6890,6890,6890,0
|
||||
20250408,172800,618752835,6890,6890,6890,6890,0
|
||||
20250408,172700,618752835,6890,6890,6890,6890,0
|
||||
20250408,172600,618752835,6890,6890,6890,6890,0
|
||||
20250408,172500,618752835,6890,6890,6890,6890,0
|
||||
20250408,172400,618752835,6890,6890,6890,6890,0
|
||||
20250408,172300,618752835,6890,6890,6890,6890,0
|
||||
20250408,172200,618752835,6890,6890,6890,6890,0
|
||||
20250408,172100,618752835,6890,6890,6890,6890,0
|
||||
20250408,172000,618752835,6890,6890,6890,6890,0
|
||||
20250408,171900,618752835,6890,6890,6890,6890,5105
|
||||
20250408,171800,618752835,6890,6890,6890,6890,0
|
||||
20250408,171700,618752835,6890,6890,6890,6890,0
|
||||
20250408,171600,618752835,6890,6890,6890,6890,0
|
||||
20250408,171500,618752835,6890,6890,6890,6890,0
|
||||
20250408,171400,618752835,6890,6890,6890,6890,0
|
||||
20250408,171300,618752835,6890,6890,6890,6890,0
|
||||
20250408,171200,618752835,6890,6890,6890,6890,0
|
||||
20250408,171100,618752835,6890,6890,6890,6890,0
|
||||
20250408,171000,618752835,6890,6890,6890,6890,0
|
||||
20250408,170900,618752835,6890,6890,6890,6890,0
|
||||
20250408,170800,618752835,6890,6890,6890,6890,0
|
||||
20250408,170700,618752835,6890,6890,6890,6890,0
|
||||
20250408,170600,618752835,6890,6890,6890,6890,0
|
||||
20250408,170500,618752835,6890,6890,6890,6890,0
|
||||
20250408,170400,618752835,6890,6890,6890,6890,0
|
||||
20250408,170300,618752835,6890,6890,6890,6890,0
|
||||
20250408,170200,618752835,6890,6890,6890,6890,0
|
||||
20250408,170100,618752835,6890,6890,6890,6890,0
|
||||
20250408,170000,618752835,6890,6890,6890,6890,0
|
||||
20250408,165900,618752835,6890,6890,6890,6890,0
|
||||
20250408,165800,618752835,6890,6890,6890,6890,0
|
||||
20250408,165700,618752835,6890,6890,6890,6890,0
|
||||
20250408,165600,618752835,6890,6890,6890,6890,0
|
||||
20250408,165500,618752835,6890,6890,6890,6890,0
|
||||
20250408,165400,618752835,6890,6890,6890,6890,0
|
||||
20250408,165300,618752835,6890,6890,6890,6890,0
|
||||
20250408,165200,618752835,6890,6890,6890,6890,0
|
||||
20250408,165100,618752835,6890,6890,6890,6890,0
|
||||
20250408,165000,618752835,6890,6890,6890,6890,0
|
||||
20250408,164900,618752835,6890,6890,6890,6890,5105
|
||||
20250408,164800,618752835,6890,6890,6890,6890,0
|
||||
20250408,164700,618752835,6890,6890,6890,6890,0
|
||||
20250408,164600,618752835,6890,6890,6890,6890,0
|
||||
20250408,164500,618752835,6890,6890,6890,6890,0
|
||||
20250408,164400,618752835,6890,6890,6890,6890,0
|
||||
20250408,164300,618752835,6890,6890,6890,6890,0
|
||||
20250408,164200,618752835,6890,6890,6890,6890,0
|
||||
20250408,164100,618752835,6890,6890,6890,6890,0
|
||||
20250408,164000,618752835,6890,6890,6890,6890,0
|
||||
20250408,163900,618752835,6890,6890,6890,6890,0
|
||||
20250408,163800,618752835,6890,6890,6890,6890,0
|
||||
20250408,163700,618752835,6890,6890,6890,6890,0
|
||||
20250408,163600,618752835,6890,6890,6890,6890,0
|
||||
20250408,163500,618752835,6890,6890,6890,6890,0
|
||||
20250408,163400,618752835,6890,6890,6890,6890,0
|
||||
20250408,163300,618752835,6890,6890,6890,6890,0
|
||||
20250408,163200,618752835,6890,6890,6890,6890,0
|
||||
20250408,163100,618752835,6890,6890,6890,6890,0
|
||||
20250408,163000,618752835,6890,6890,6890,6890,0
|
||||
20250408,162900,618752835,6890,6890,6890,6890,0
|
||||
20250408,162800,618752835,6890,6890,6890,6890,0
|
||||
20250408,162700,618752835,6890,6890,6890,6890,0
|
||||
20250408,162600,618752835,6890,6890,6890,6890,0
|
||||
20250408,162500,618752835,6890,6890,6890,6890,0
|
||||
20250408,162400,618752835,6890,6890,6890,6890,0
|
||||
20250408,162300,618752835,6890,6890,6890,6890,0
|
||||
20250408,162200,618752835,6890,6890,6890,6890,0
|
||||
20250408,162100,618752835,6890,6890,6890,6890,0
|
||||
20250408,162000,618752835,6890,6890,6890,6890,0
|
||||
20250408,161900,618752835,6890,6890,6890,6890,5105
|
||||
20250408,161800,618752835,6890,6890,6890,6890,0
|
||||
20250408,161700,618752835,6890,6890,6890,6890,0
|
||||
20250408,161600,618752835,6890,6890,6890,6890,0
|
||||
20250408,161500,618752835,6890,6890,6890,6890,0
|
||||
20250408,161400,618752835,6890,6890,6890,6890,0
|
||||
20250408,161300,618752835,6890,6890,6890,6890,0
|
||||
20250408,161200,618752835,6890,6890,6890,6890,0
|
||||
20250408,161100,618752835,6890,6890,6890,6890,0
|
||||
20250408,161000,618752835,6890,6890,6890,6890,0
|
||||
20250408,160900,618752835,6890,6890,6890,6890,0
|
||||
20250408,160800,618752835,6890,6890,6890,6890,0
|
||||
20250408,160700,618752835,6890,6890,6890,6890,0
|
||||
20250408,160600,618752835,6890,6890,6890,6890,0
|
||||
20250408,160500,618752835,6890,6890,6890,6890,0
|
||||
20250408,160400,618752835,6890,6890,6890,6890,0
|
||||
20250408,160300,618752835,6890,6890,6890,6890,0
|
||||
20250408,160200,618752835,6890,6890,6890,6890,0
|
||||
20250408,160100,618752835,6890,6890,6890,6890,0
|
||||
20250408,160000,618752835,6890,6890,6890,6890,0
|
||||
20250408,155900,618752835,6890,6890,6890,6890,0
|
||||
20250408,155800,618752835,6890,6890,6890,6890,0
|
||||
20250408,155700,618752835,6890,6890,6890,6890,0
|
||||
20250408,155600,618752835,6890,6890,6890,6890,0
|
||||
20250408,155500,618752835,6890,6890,6890,6890,0
|
||||
20250408,155400,618752835,6890,6890,6890,6890,0
|
||||
20250408,155300,618752835,6890,6890,6890,6890,0
|
||||
20250408,155200,618752835,6890,6890,6890,6890,0
|
||||
20250408,155100,618752835,6890,6890,6890,6890,0
|
||||
20250408,155000,618752835,6890,6890,6890,6890,0
|
||||
20250408,154900,618752835,6890,6890,6890,6890,5105
|
||||
20250408,154800,618752835,6890,6890,6890,6890,0
|
||||
20250408,154700,618752835,6890,6890,6890,6890,0
|
||||
20250408,154600,618752835,6890,6890,6890,6890,0
|
||||
20250408,154500,618752835,6890,6890,6890,6890,0
|
||||
20250408,154400,618752835,6890,6890,6890,6890,0
|
||||
20250408,154300,618752835,6890,6890,6890,6890,0
|
||||
20250408,154200,618752835,6890,6890,6890,6890,0
|
||||
20250408,154100,618752835,6890,6890,6890,6890,0
|
||||
20250408,154000,618752835,6890,6890,6890,6890,0
|
||||
20250408,153900,618752835,6890,6890,6890,6890,0
|
||||
20250408,153800,618752835,6890,6890,6890,6890,0
|
||||
20250408,153700,618752835,6890,6890,6890,6890,0
|
||||
20250408,153600,618752835,6890,6890,6890,6890,0
|
||||
20250408,153500,618752835,6890,6890,6890,6890,0
|
||||
20250408,153400,618752835,6890,6890,6890,6890,0
|
||||
20250408,153300,618752835,6890,6890,6890,6890,0
|
||||
20250408,153200,618752835,6890,6890,6890,6890,0
|
||||
20250408,153100,618752835,6890,6890,6890,6890,0
|
||||
20250408,153000,618752835,6890,6890,6890,6890,5105
|
||||
20250408,152900,583579385,6890,6890,6890,6890,0
|
||||
20250408,152800,583579385,6890,6890,6890,6890,0
|
||||
20250408,152700,583579385,6890,6890,6890,6890,0
|
||||
20250408,152600,583579385,6890,6890,6890,6890,0
|
||||
20250408,152500,583579385,6890,6890,6890,6890,0
|
||||
20250408,152400,583579385,6890,6890,6890,6890,0
|
||||
20250408,152300,583579385,6890,6890,6890,6890,0
|
||||
20250408,152200,583579385,6890,6890,6890,6890,0
|
||||
20250408,152100,583579385,6890,6890,6890,6890,0
|
||||
20250408,152000,583579385,6890,6890,6890,6890,0
|
||||
20250408,151900,583579385,6890,6890,6890,6890,171
|
||||
20250408,151800,582401195,6860,6860,6860,6850,114
|
||||
20250408,151700,581619365,6850,6880,6890,6850,1536
|
||||
20250408,151600,571052815,6890,6890,6890,6890,12
|
||||
20250408,151500,570970135,6880,6890,6890,6870,363
|
||||
20250408,151400,568474155,6870,6890,6890,6870,670
|
||||
20250408,151300,563868875,6870,6890,6890,6870,151
|
||||
20250408,151200,562828505,6890,6890,6890,6890,24
|
||||
20250408,151100,562663145,6900,6900,6900,6900,1
|
||||
20250408,151000,562656245,6900,6900,6900,6900,18
|
||||
20250408,150900,562532045,6900,6900,6900,6900,1
|
||||
20250408,150800,562525145,6890,6890,6890,6890,802
|
||||
20250408,150700,556999365,6890,6890,6890,6890,1
|
||||
20250408,150600,556992475,6890,6890,6890,6890,11
|
||||
20250408,150500,556916685,6900,6880,6900,6850,2556
|
||||
20250408,150400,539350345,6900,6900,6900,6900,1
|
||||
20250408,150300,539343445,6900,6900,6900,6900,1
|
||||
20250408,150200,539336545,6900,6900,6900,6890,130
|
||||
20250408,150100,538439555,6900,6900,6900,6900,1
|
||||
20250408,150000,538432655,6900,6900,6900,6900,129
|
||||
20250408,145900,537542555,6900,6900,6900,6900,36
|
||||
20250408,145800,537294155,6900,6880,6900,6880,87
|
||||
20250408,145700,536695555,6900,6900,6900,6900,1
|
||||
20250408,145600,536688655,6890,6890,6890,6890,3
|
||||
20250408,145500,536667985,6890,6890,6890,6890,18
|
||||
20250408,145400,536543965,6890,6890,6890,6890,208
|
||||
20250408,145300,535110845,6890,6890,6890,6890,108
|
||||
20250408,145200,534366725,6890,6890,6890,6890,80
|
||||
20250408,145100,533815525,6890,6890,6890,6890,142
|
||||
20250408,145000,532837145,6880,6880,6880,6880,89
|
||||
20250408,144900,532224825,6880,6890,6890,6880,213
|
||||
20250408,144800,530757985,6880,6880,6880,6880,120
|
||||
20250408,144700,529932385,6890,6880,6890,6880,272
|
||||
20250408,144600,528060995,6880,6880,6880,6880,50
|
||||
20250408,144500,527716995,6890,6890,6900,6890,286
|
||||
20250408,144400,525745545,6890,6890,6890,6890,7
|
||||
20250408,144300,525697315,6890,6890,6890,6890,0
|
||||
20250408,144200,525697315,6890,6890,6890,6890,174
|
||||
20250408,144100,524498455,6900,6890,6900,6890,151
|
||||
20250408,144000,523456825,6900,6900,6900,6900,0
|
||||
20250408,143900,523456825,6900,6900,6900,6900,0
|
||||
20250408,143800,523456825,6900,6900,6900,6900,89
|
||||
20250408,143700,522842725,6890,6900,6900,6890,130
|
||||
20250408,143600,521946805,6900,6900,6900,6900,0
|
||||
20250408,143500,521946805,6900,6900,6900,6900,349
|
||||
20250408,143400,519538705,6900,6900,6900,6900,0
|
||||
20250408,143300,519538705,6900,6900,6900,6900,0
|
||||
20250408,143200,519538705,6900,6880,6900,6880,157
|
||||
20250408,143100,518456005,6890,6890,6890,6890,72
|
||||
20250408,143000,517959925,6890,6890,6890,6890,120
|
||||
20250408,142900,517133125,6880,6890,6890,6880,45
|
||||
20250408,142800,516823155,6890,6890,6890,6890,1
|
||||
20250408,142700,516816265,6890,6890,6890,6890,0
|
||||
20250408,142600,516816265,6890,6880,6890,6880,556
|
||||
20250408,142500,512990955,6910,6910,6910,6910,0
|
||||
20250408,142400,512990955,6910,6910,6910,6890,444
|
||||
20250408,142300,509931095,6910,6910,6910,6910,3
|
||||
20250408,142200,509910365,6910,6910,6910,6910,122
|
||||
20250408,142100,509067345,6910,6910,6910,6910,98
|
||||
20250408,142000,508390165,6910,6900,6910,6900,64
|
||||
20250408,141900,507947945,6910,6910,6910,6910,0
|
||||
20250408,141800,507947945,6910,6910,6910,6910,122
|
||||
20250408,141700,507104925,6910,6890,6910,6890,128
|
||||
20250408,141600,506222475,6910,6910,6910,6910,94
|
||||
20250408,141500,505572935,6880,6880,6880,6880,0
|
||||
20250408,141400,505572935,6880,6880,6880,6880,0
|
||||
20250408,141300,505572935,6880,6880,6880,6880,223
|
||||
20250408,141200,504038695,6880,6880,6880,6880,21
|
||||
20250408,141100,503894215,6890,6890,6890,6890,121
|
||||
20250408,141000,503060525,6910,6900,6910,6900,74
|
||||
20250408,140900,502549895,6880,6880,6880,6880,125
|
||||
20250408,140800,501689895,6890,6900,6900,6880,97
|
||||
20250408,140700,501020705,6880,6880,6880,6880,0
|
||||
20250408,140600,501020705,6880,6900,6900,6880,64
|
||||
20250408,140500,500579705,6900,6900,6900,6900,102
|
||||
20250408,140400,499875905,6900,6900,6900,6900,0
|
||||
20250408,140300,499875905,6900,6900,6900,6900,0
|
||||
20250408,140200,499875905,6900,6900,6900,6900,147
|
||||
20250408,140100,498861605,6870,6870,6870,6870,0
|
||||
20250408,140000,498861605,6870,6870,6870,6870,40
|
||||
20250408,135900,498586805,6900,6900,6900,6900,135
|
||||
20250408,135800,497655305,6870,6870,6870,6870,18
|
||||
20250408,135700,497531645,6900,6900,6900,6900,111
|
||||
20250408,135600,496765745,6870,6870,6870,6870,82
|
||||
20250408,135500,496202405,6870,6870,6870,6870,18
|
||||
20250408,135400,496078745,6900,6900,6900,6900,102
|
||||
20250408,135300,495374945,6900,6900,6900,6900,133
|
||||
20250408,135200,494457245,6880,6880,6880,6880,100
|
||||
20250408,135100,493769245,6870,6870,6870,6870,215
|
||||
20250408,135000,492292195,6870,6870,6870,6870,104
|
||||
20250408,134900,491577715,6870,6870,6870,6870,26
|
||||
20250408,134800,491399095,6870,6870,6870,6870,0
|
||||
20250408,134700,491399095,6870,6860,6870,6860,13
|
||||
20250408,134600,491309885,6860,6865,6865,6860,123
|
||||
20250408,134500,490465925,6865,6865,6865,6865,69
|
||||
20250408,134400,489992240,6870,6870,6870,6870,3
|
||||
20250408,134300,489971630,6860,6860,6860,6860,0
|
||||
20250408,134200,489971630,6860,6860,6860,6860,7
|
||||
20250408,134100,489923610,6870,6860,6870,6860,122
|
||||
20250408,134000,489086460,6850,6850,6850,6850,0
|
||||
20250408,133900,489086460,6850,6850,6850,6850,0
|
||||
20250408,133800,489086460,6850,6860,6870,6850,1004
|
||||
20250408,133700,482203550,6860,6860,6860,6860,0
|
||||
20250408,133600,482203550,6860,6870,6870,6860,228
|
||||
20250408,133500,480639430,6870,6870,6870,6870,0
|
||||
20250408,133400,480639430,6870,6870,6870,6870,213
|
||||
20250408,133300,479176120,6880,6880,6880,6880,486
|
||||
20250408,133200,475832440,6890,6890,6890,6890,12
|
||||
20250408,133100,475749760,6890,6890,6890,6890,51
|
||||
20250408,133000,475398370,6900,6900,6900,6900,22
|
||||
20250408,132900,475246570,6890,6890,6890,6890,3
|
||||
20250408,132800,475225900,6900,6900,6900,6900,0
|
||||
20250408,132700,475225900,6900,6880,6900,6880,35
|
||||
20250408,132600,474984620,6880,6880,6880,6880,156
|
||||
20250408,132500,473911340,6880,6880,6880,6880,0
|
||||
20250408,132400,473911340,6880,6880,6880,6880,12
|
||||
20250408,132300,473828780,6870,6870,6870,6870,0
|
||||
20250408,132200,473828780,6870,6870,6870,6870,422
|
||||
20250408,132100,470929640,6870,6870,6870,6870,0
|
||||
20250408,132000,470929640,6870,6880,6880,6860,1155
|
||||
20250408,131900,462994450,6890,6890,6890,6890,0
|
||||
20250408,131800,462994450,6890,6890,6890,6890,0
|
||||
20250408,131700,462994450,6890,6900,6900,6890,87
|
||||
20250408,131600,462394180,6890,6890,6890,6890,9
|
||||
20250408,131500,462332170,6890,6890,6890,6890,0
|
||||
20250408,131400,462332170,6890,6890,6900,6880,698
|
||||
20250408,131300,457521710,6880,6880,6880,6880,0
|
||||
20250408,131200,457521710,6880,6880,6880,6880,0
|
||||
20250408,131100,457521710,6880,6880,6880,6880,3
|
||||
20250408,131000,457501070,6870,6870,6870,6870,0
|
||||
20250408,130900,457501070,6870,6880,6880,6870,20
|
||||
20250408,130800,457363590,6890,6890,6890,6890,0
|
||||
20250408,130700,457363590,6890,6890,6890,6890,48
|
||||
20250408,130600,457032870,6880,6880,6880,6880,5
|
||||
20250408,130500,456998470,6880,6880,6880,6880,3
|
||||
20250408,130400,456977830,6870,6880,6880,6870,211
|
||||
20250408,130300,455528250,6880,6880,6880,6880,0
|
||||
20250408,130200,455528250,6880,6880,6880,6880,13
|
||||
20250408,130100,455438810,6880,6880,6890,6880,9
|
||||
20250408,130000,455376830,6890,6890,6890,6890,0
|
||||
20250408,125900,455376830,6890,6890,6890,6890,90
|
||||
20250408,125800,454756730,6890,6890,6890,6890,299
|
||||
20250408,125700,452696620,6890,6860,6890,6860,122
|
||||
20250408,125600,451859640,6860,6870,6890,6860,41
|
||||
20250408,125500,451578320,6890,6890,6890,6890,1
|
||||
20250408,125400,451571430,6860,6860,6860,6860,0
|
||||
20250408,125300,451571430,6860,6860,6860,6860,3
|
||||
20250408,125200,451550850,6850,6850,6850,6850,0
|
||||
20250408,125100,451550850,6850,6850,6850,6850,0
|
||||
20250408,125000,451550850,6850,6870,6870,6850,431
|
||||
20250408,124900,448595320,6870,6870,6870,6870,20
|
||||
20250408,124800,448457920,6870,6870,6870,6870,0
|
||||
20250408,124700,448457920,6870,6870,6870,6870,94
|
||||
20250408,124600,447812140,6860,6860,6860,6860,0
|
||||
20250408,124500,447812140,6860,6860,6860,6860,0
|
||||
20250408,124400,447812140,6860,6880,6880,6860,291
|
||||
20250408,124300,445814390,6880,6880,6880,6880,1
|
||||
20250408,124200,445807510,6880,6880,6880,6880,0
|
||||
20250408,124100,445807510,6880,6890,6890,6880,9
|
||||
20250408,124000,445745550,6870,6870,6870,6870,0
|
||||
20250408,123900,445745550,6870,6870,6870,6870,0
|
||||
20250408,123800,445745550,6870,6870,6870,6870,50
|
||||
20250408,123700,445402050,6890,6890,6890,6880,114
|
||||
20250408,123600,444616600,6880,6880,6880,6880,10
|
||||
20250408,123500,444547800,6880,6890,6890,6880,356
|
||||
20250408,123400,442095220,6900,6900,6900,6900,10
|
||||
20250408,123300,442026220,6900,6900,6900,6900,229
|
||||
20250408,123200,440446120,6910,6900,6910,6900,19
|
||||
20250408,123100,440314860,6900,6900,6900,6900,2
|
||||
20250408,123000,440301060,6900,6900,6900,6890,280
|
||||
20250408,122900,438369530,6910,6900,6910,6900,30
|
||||
20250408,122800,438162240,6910,6900,6910,6900,53
|
||||
20250408,122700,437796110,6900,6900,6900,6900,60
|
||||
20250408,122600,437382110,6900,6900,6900,6900,3
|
||||
20250408,122500,437361410,6890,6890,6890,6890,0
|
||||
20250408,122400,437361410,6890,6910,6910,6890,656
|
||||
20250408,122300,432836550,6900,6910,6910,6900,431
|
||||
20250408,122200,429862620,6920,6920,6920,6920,0
|
||||
20250408,122100,429862620,6920,6910,6920,6910,74
|
||||
20250408,122000,429351060,6910,6910,6910,6910,32
|
||||
20250408,121900,429129940,6910,6910,6910,6910,0
|
||||
20250408,121800,429129940,6910,6910,6910,6910,35
|
||||
20250408,121700,428888090,6910,6910,6910,6910,4
|
||||
20250408,121600,428860450,6910,6910,6910,6910,316
|
||||
20250408,121500,426676890,6920,6920,6920,6920,0
|
||||
20250408,121400,426676890,6920,6920,6920,6920,7
|
||||
20250408,121300,426628450,6930,6930,6930,6930,94
|
||||
20250408,121200,425977030,6930,6930,6930,6930,0
|
||||
20250408,121100,425977030,6930,6920,6930,6920,24
|
||||
20250408,121000,425810740,6910,6920,6920,6910,289
|
||||
20250408,120900,423813730,6930,6930,6930,6930,0
|
||||
20250408,120800,423813730,6930,6930,6930,6920,6
|
||||
20250408,120700,423772170,6920,6930,6930,6920,159
|
||||
20250408,120600,422670890,6930,6930,6930,6930,0
|
||||
20250408,120500,422670890,6930,6940,6940,6930,10
|
||||
20250408,120400,422601560,6940,6940,6940,6940,2
|
||||
20250408,120300,422587680,6930,6930,6930,6930,0
|
||||
20250408,120200,422587680,6930,6930,6930,6930,224
|
||||
20250408,120100,421035360,6930,6930,6930,6930,15
|
||||
20250408,120000,420931410,6930,6920,6930,6920,204
|
||||
20250408,115900,419519520,6930,6940,6940,6930,495
|
||||
20250408,115800,416089140,6930,6930,6930,6930,85
|
||||
20250408,115700,415500090,6930,6930,6930,6930,144
|
||||
20250408,115600,414502170,6930,6930,6930,6930,738
|
||||
20250408,115500,409387830,6930,6930,6930,6930,26
|
||||
20250408,115400,409207650,6930,6930,6930,6930,0
|
||||
20250408,115300,409207650,6930,6940,6940,6930,53
|
||||
20250408,115200,408840330,6930,6950,6950,6930,512
|
||||
20250408,115100,405284850,6960,6960,6960,6960,31
|
||||
20250408,115000,405069090,6960,6960,6960,6950,52
|
||||
20250408,114900,404707180,6950,6950,6950,6950,0
|
||||
20250408,114800,404707180,6950,6960,6960,6950,313
|
||||
20250408,114700,402528940,6970,6970,6970,6970,3
|
||||
20250408,114600,402508030,6960,6960,6960,6960,0
|
||||
20250408,114500,402508030,6960,6960,6960,6960,0
|
||||
20250408,114400,402508030,6960,6960,6970,6960,160
|
||||
20250408,114300,401394010,6960,6990,6990,6960,31
|
||||
20250408,114200,401177410,6990,6990,6990,6990,35
|
||||
20250408,114100,400932760,6970,6970,6970,6970,0
|
||||
20250408,114000,400932760,6970,6990,6990,6970,13
|
||||
20250408,113900,400841950,6980,6970,6980,6970,45
|
||||
20250408,113800,400528290,6960,6960,6960,6960,0
|
||||
20250408,113700,400528290,6960,6960,6960,6960,0
|
||||
20250408,113600,400528290,6960,6960,6960,6960,421
|
||||
20250408,113500,397598130,6970,6970,6970,6970,0
|
||||
20250408,113400,397598130,6970,6970,6970,6970,3
|
||||
20250408,113300,397577220,6970,6970,6970,6970,0
|
||||
20250408,113200,397577220,6970,6970,6970,6970,0
|
||||
20250408,113100,397577220,6970,6970,6970,6970,3
|
||||
20250408,113000,397556310,6990,6990,6990,6970,236
|
||||
20250408,112900,395909690,6980,6980,6980,6980,0
|
||||
20250408,112800,395909690,6980,6980,6980,6980,47
|
||||
20250408,112700,395581630,6960,6950,6960,6950,330
|
||||
20250408,112600,393287830,6950,6960,6960,6950,27
|
||||
20250408,112500,393100030,6970,6960,6970,6960,103
|
||||
20250408,112400,392383120,6960,6960,6980,6960,69
|
||||
20250408,112300,391902440,6980,6980,6980,6980,0
|
||||
20250408,112200,391902440,6980,6980,6980,6980,0
|
||||
20250408,112100,391902440,6980,6960,6980,6950,158
|
||||
20250408,112000,390802670,6980,6980,6980,6980,0
|
||||
20250408,111900,390802670,6980,6950,6980,6950,28
|
||||
20250408,111800,390607260,6980,6960,6980,6960,272
|
||||
20250408,111700,388713720,6980,6980,6980,6980,25
|
||||
20250408,111600,388539220,6960,6960,6960,6960,0
|
||||
20250408,111500,388539220,6960,6960,6960,6950,177
|
||||
20250408,111400,387308000,6970,6970,6970,6970,0
|
||||
20250408,111300,387308000,6970,6960,6970,6960,93
|
||||
20250408,111200,386660690,6960,6960,6960,6960,0
|
||||
20250408,111100,386660690,6960,6960,6960,6960,4
|
||||
20250408,111000,386632850,6960,6960,6970,6960,15
|
||||
20250408,110900,386528420,6960,6960,6960,6960,0
|
||||
20250408,110800,386528420,6960,6960,6960,6960,0
|
||||
20250408,110700,386528420,6960,6960,6960,6960,0
|
||||
20250408,110600,386528420,6960,6960,6960,6960,0
|
||||
20250408,110500,386528420,6960,6960,6960,6960,200
|
||||
20250408,110400,385136420,6960,6970,6970,6960,15
|
||||
20250408,110300,385031970,6960,6960,6960,6960,21
|
||||
20250408,110200,384885810,6960,6960,6960,6960,10
|
||||
20250408,110100,384816210,6960,6970,6970,6960,56
|
||||
20250408,110000,384425910,6970,6970,6970,6970,33
|
||||
20250408,105900,384195900,6970,6970,6970,6970,1
|
||||
20250408,105800,384188930,6950,6950,6950,6950,120
|
||||
20250408,105700,383354930,6960,6960,6960,6960,1
|
||||
20250408,105600,383347970,6940,6940,6940,6940,31
|
||||
20250408,105500,383132830,6960,6940,6960,6940,1026
|
||||
20250408,105400,376002150,6940,6940,6940,6940,1
|
||||
20250408,105300,375995210,6920,6920,6920,6920,0
|
||||
20250408,105200,375995210,6920,6940,6940,6920,2
|
||||
20250408,105100,375981350,6920,6920,6920,6920,12
|
||||
20250408,105000,375898310,6920,6920,6920,6920,103
|
||||
20250408,104900,375185550,6910,6920,6920,6910,35
|
||||
20250408,104800,374943560,6920,6920,6920,6920,3
|
||||
20250408,104700,374922800,6920,6920,6920,6920,138
|
||||
20250408,104600,373967840,6920,6910,6920,6910,87
|
||||
20250408,104500,373366630,6920,6920,6920,6920,0
|
||||
20250408,104400,373366630,6920,6920,6920,6920,1
|
||||
20250408,104300,373359710,6920,6920,6920,6920,4
|
||||
20250408,104200,373332030,6910,6910,6910,6910,0
|
||||
20250408,104100,373332030,6910,6920,6920,6910,212
|
||||
20250408,104000,371867100,6920,6920,6920,6920,63
|
||||
20250408,103900,371431140,6920,6920,6920,6920,1
|
||||
20250408,103800,371424220,6920,6920,6920,6920,0
|
||||
20250408,103700,371424220,6920,6920,6920,6920,4
|
||||
20250408,103600,371396540,6910,6910,6910,6910,150
|
||||
20250408,103500,370360040,6940,6940,6940,6940,1
|
||||
20250408,103400,370353100,6920,6930,6930,6920,69
|
||||
20250408,103300,369875590,6950,6950,6950,6950,3
|
||||
20250408,103200,369854740,6950,6950,6950,6950,0
|
||||
20250408,103100,369854740,6950,6930,6950,6920,1438
|
||||
20250408,103000,359903530,6920,6950,6950,6920,46
|
||||
20250408,102900,359585180,6930,6930,6930,6930,10
|
||||
20250408,102800,359515880,6930,6950,6950,6930,301
|
||||
20250408,102700,357429930,6950,6950,6950,6950,1
|
||||
20250408,102600,357422980,6940,6940,6940,6940,142
|
||||
20250408,102500,356437500,6920,6920,6920,6920,0
|
||||
20250408,102400,356437500,6920,6920,6920,6920,67
|
||||
20250408,102300,355973860,6920,6910,6920,6910,1809
|
||||
20250408,102200,343472650,6940,6940,6940,6940,1
|
||||
20250408,102100,343465710,6880,6920,6920,6880,324
|
||||
20250408,102000,341223790,6920,6890,6920,6820,1937
|
||||
20250408,101900,327917190,6950,6950,6950,6950,0
|
||||
20250408,101800,327917190,6950,6930,6950,6930,54
|
||||
20250408,101700,327542950,6950,6950,6950,6950,1
|
||||
20250408,101600,327536000,6860,6950,6950,6830,622
|
||||
20250408,101500,323254330,6940,6940,6940,6940,204
|
||||
20250408,101400,321838570,6940,6940,6940,6940,10
|
||||
20250408,101300,321769170,6940,6930,6940,6900,202
|
||||
20250408,101200,320372880,6940,6940,6940,6940,11
|
||||
20250408,101100,320296540,6940,6930,6940,6920,525
|
||||
20250408,101000,316658980,6930,6940,6940,6930,701
|
||||
20250408,100900,311799000,6960,6960,6960,6930,150
|
||||
20250408,100800,310759040,6950,6950,6950,6950,82
|
||||
20250408,100700,310189140,6950,6950,6950,6950,96
|
||||
20250408,100600,309521940,6960,6960,6960,6960,111
|
||||
20250408,100500,308749380,6960,6950,6960,6950,103
|
||||
20250408,100400,308033510,6960,6960,6960,6960,4
|
||||
20250408,100300,308005670,6960,6960,6960,6930,123
|
||||
20250408,100200,307149620,6960,6980,6980,6960,226
|
||||
20250408,100100,305576640,6980,6980,6980,6980,105
|
||||
20250408,100000,304843740,6980,6980,6980,6980,1
|
||||
20250408,095900,304836760,6960,6960,6960,6960,0
|
||||
20250408,095800,304836760,6960,6980,6980,6960,15
|
||||
20250408,095700,304732340,6960,6980,6980,6900,2791
|
||||
20250408,095600,285347850,6990,6990,6990,6990,3
|
||||
20250408,095500,285326880,6990,6990,6990,6990,49
|
||||
20250408,095400,284984370,6990,7000,7000,6990,11
|
||||
20250408,095300,284907380,7000,7000,7000,7000,4
|
||||
20250408,095200,284879380,7000,7000,7000,7000,39
|
||||
20250408,095100,284606380,7000,7000,7000,7000,13
|
||||
20250408,095000,284515380,7000,6970,7000,6970,812
|
||||
20250408,094900,278852050,6970,6970,6970,6970,1
|
||||
20250408,094800,278845080,6970,6970,6970,6960,24
|
||||
20250408,094700,278677810,6970,6970,6970,6960,76
|
||||
20250408,094600,278148660,6960,6990,6990,6960,1002
|
||||
20250408,094500,271174680,7000,6990,7000,6990,180
|
||||
20250408,094400,269915180,6990,6990,6990,6990,59
|
||||
20250408,094300,269502770,7000,6990,7000,6990,90
|
||||
20250408,094200,268873660,6980,6990,7000,6980,507
|
||||
20250408,094100,265331710,7000,6990,7000,6990,56
|
||||
20250408,094000,264940260,6990,6980,6990,6970,134
|
||||
20250408,093900,264004580,6980,6980,6980,6970,241
|
||||
20250408,093800,262322410,6960,7000,7000,6960,982
|
||||
20250408,093700,255473650,6990,7000,7000,6990,1249
|
||||
20250408,093600,246739320,7020,7010,7020,7010,679
|
||||
20250408,093500,241978120,7020,7000,7020,7000,136
|
||||
20250408,093400,241023450,7020,7020,7020,7020,54
|
||||
20250408,093300,240644370,7010,7010,7010,7000,514
|
||||
20250408,093200,237041460,7010,7010,7010,7010,203
|
||||
20250408,093100,235618430,7010,7030,7030,7000,1663
|
||||
20250408,093000,223965840,7030,7030,7030,7030,1
|
||||
20250408,092900,223958810,7010,7040,7040,7010,204
|
||||
20250408,092800,222528650,7020,7000,7020,6990,5727
|
||||
20250408,092700,182433070,7000,7000,7000,7000,1
|
||||
20250408,092600,182426070,7000,7000,7000,7000,0
|
||||
20250408,092500,182426070,7000,7010,7010,6990,1296
|
||||
20250408,092400,173362010,6990,7010,7010,6990,705
|
||||
20250408,092300,168424080,6990,6990,7000,6990,9113
|
||||
20250408,092200,104638700,6980,6980,6980,6980,196
|
||||
20250408,092100,103270620,6980,7000,7000,6980,1629
|
||||
20250408,092000,91871120,6980,6990,6990,6980,60
|
||||
20250408,091900,91452310,7010,6990,7010,6980,149
|
||||
20250408,091800,90410900,6990,7030,7030,6990,1011
|
||||
20250408,091700,83340490,7020,6990,7020,6990,630
|
||||
20250408,091600,78934660,7030,7030,7030,7030,63
|
||||
20250408,091500,78491770,7010,7030,7030,6990,1275
|
||||
20250408,091400,69552920,7030,7030,7030,7030,35
|
||||
20250408,091300,69306870,7030,7020,7030,7010,670
|
||||
20250408,091200,64603700,7020,7030,7040,7020,590
|
||||
20250408,091100,60455180,7040,7040,7040,7040,10
|
||||
20250408,091000,60384780,7040,7040,7040,7030,81
|
||||
20250408,090900,59814610,7030,7020,7050,7000,1683
|
||||
20250408,090800,47978120,7010,6990,7020,6990,1859
|
||||
20250408,090700,34970520,6990,6990,6990,6990,0
|
||||
20250408,090600,34970520,6990,6990,6990,6990,2
|
||||
20250408,090500,34956540,6990,6960,6990,6960,257
|
||||
20250408,090400,33165960,6960,6960,6960,6960,300
|
||||
20250408,090300,31077960,6960,6950,7000,6950,1372
|
||||
20250408,090200,21481290,6950,6950,6950,6950,32
|
||||
20250408,090100,21258890,6980,7020,7020,6950,1170
|
||||
20250408,090000,13084880,6950,6940,7030,6880,1880
|
||||
|
Reference in New Issue
Block a user