Update 2025-04-08 2740 candle_min
This commit is contained in:
592
021820/min/candle-20250408.csv
Normal file
592
021820/min/candle-20250408.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185000,941689285,8350,8350,8350,8350,2406
|
||||
20250408,184900,941689285,8350,8350,8350,8350,0
|
||||
20250408,184800,941689285,8350,8350,8350,8350,0
|
||||
20250408,184700,941689285,8350,8350,8350,8350,0
|
||||
20250408,184600,941689285,8350,8350,8350,8350,0
|
||||
20250408,184500,941689285,8350,8350,8350,8350,0
|
||||
20250408,184400,941689285,8350,8350,8350,8350,0
|
||||
20250408,184300,941689285,8350,8350,8350,8350,0
|
||||
20250408,184200,941689285,8350,8350,8350,8350,0
|
||||
20250408,184100,941689285,8350,8350,8350,8350,0
|
||||
20250408,184000,941689285,8350,8350,8350,8350,0
|
||||
20250408,183900,941689285,8350,8350,8350,8350,0
|
||||
20250408,183800,941689285,8350,8350,8350,8350,0
|
||||
20250408,183700,941689285,8350,8350,8350,8350,0
|
||||
20250408,183600,941689285,8350,8350,8350,8350,0
|
||||
20250408,183500,941689285,8350,8350,8350,8350,0
|
||||
20250408,183400,941689285,8350,8350,8350,8350,0
|
||||
20250408,183300,941689285,8350,8350,8350,8350,0
|
||||
20250408,183200,941689285,8350,8350,8350,8350,0
|
||||
20250408,183100,941689285,8350,8350,8350,8350,0
|
||||
20250408,183000,941689285,8350,8350,8350,8350,0
|
||||
20250408,182900,941689285,8350,8350,8350,8350,0
|
||||
20250408,182800,941689285,8350,8350,8350,8350,0
|
||||
20250408,182700,941689285,8350,8350,8350,8350,0
|
||||
20250408,182600,941689285,8350,8350,8350,8350,0
|
||||
20250408,182500,941689285,8350,8350,8350,8350,0
|
||||
20250408,182400,941689285,8350,8350,8350,8350,0
|
||||
20250408,182300,941689285,8350,8350,8350,8350,0
|
||||
20250408,182200,941689285,8350,8350,8350,8350,0
|
||||
20250408,182100,941689285,8350,8350,8350,8350,0
|
||||
20250408,182000,941689285,8350,8350,8350,8350,2406
|
||||
20250408,181900,941689285,8350,8350,8350,8350,0
|
||||
20250408,181800,941689285,8350,8350,8350,8350,0
|
||||
20250408,181700,941689285,8350,8350,8350,8350,0
|
||||
20250408,181600,941689285,8350,8350,8350,8350,0
|
||||
20250408,181500,941689285,8350,8350,8350,8350,0
|
||||
20250408,181400,941689285,8350,8350,8350,8350,0
|
||||
20250408,181300,941689285,8350,8350,8350,8350,0
|
||||
20250408,181200,941689285,8350,8350,8350,8350,0
|
||||
20250408,181100,941689285,8350,8350,8350,8350,0
|
||||
20250408,181000,941689285,8350,8350,8350,8350,0
|
||||
20250408,180900,941689285,8350,8350,8350,8350,0
|
||||
20250408,180800,941689285,8350,8350,8350,8350,0
|
||||
20250408,180700,941689285,8350,8350,8350,8350,0
|
||||
20250408,180600,941689285,8350,8350,8350,8350,0
|
||||
20250408,180500,941689285,8350,8350,8350,8350,0
|
||||
20250408,180400,941689285,8350,8350,8350,8350,0
|
||||
20250408,180300,941689285,8350,8350,8350,8350,0
|
||||
20250408,180200,941689285,8350,8350,8350,8350,0
|
||||
20250408,180100,941689285,8350,8350,8350,8350,0
|
||||
20250408,180000,941689285,8350,8350,8350,8350,0
|
||||
20250408,175900,941689285,8350,8350,8350,8350,0
|
||||
20250408,175800,941689285,8350,8350,8350,8350,0
|
||||
20250408,175700,941689285,8350,8350,8350,8350,0
|
||||
20250408,175600,941689285,8350,8350,8350,8350,0
|
||||
20250408,175500,941689285,8350,8350,8350,8350,0
|
||||
20250408,175400,941689285,8350,8350,8350,8350,0
|
||||
20250408,175300,941689285,8350,8350,8350,8350,0
|
||||
20250408,175200,941689285,8350,8350,8350,8350,0
|
||||
20250408,175100,941689285,8350,8350,8350,8350,0
|
||||
20250408,175000,941689285,8350,8350,8350,8350,2406
|
||||
20250408,174900,941689285,8350,8350,8350,8350,0
|
||||
20250408,174800,941689285,8350,8350,8350,8350,0
|
||||
20250408,174700,941689285,8350,8350,8350,8350,0
|
||||
20250408,174600,941689285,8350,8350,8350,8350,0
|
||||
20250408,174500,941689285,8350,8350,8350,8350,0
|
||||
20250408,174400,941689285,8350,8350,8350,8350,0
|
||||
20250408,174300,941689285,8350,8350,8350,8350,0
|
||||
20250408,174200,941689285,8350,8350,8350,8350,0
|
||||
20250408,174100,941689285,8350,8350,8350,8350,0
|
||||
20250408,174000,941689285,8350,8350,8350,8350,0
|
||||
20250408,173900,941689285,8350,8350,8350,8350,0
|
||||
20250408,173800,941689285,8350,8350,8350,8350,0
|
||||
20250408,173700,941689285,8350,8350,8350,8350,0
|
||||
20250408,173600,941689285,8350,8350,8350,8350,0
|
||||
20250408,173500,941689285,8350,8350,8350,8350,0
|
||||
20250408,173400,941689285,8350,8350,8350,8350,0
|
||||
20250408,173300,941689285,8350,8350,8350,8350,0
|
||||
20250408,173200,941689285,8350,8350,8350,8350,0
|
||||
20250408,173100,941689285,8350,8350,8350,8350,0
|
||||
20250408,173000,941689285,8350,8350,8350,8350,0
|
||||
20250408,172900,941689285,8350,8350,8350,8350,0
|
||||
20250408,172800,941689285,8350,8350,8350,8350,0
|
||||
20250408,172700,941689285,8350,8350,8350,8350,0
|
||||
20250408,172600,941689285,8350,8350,8350,8350,0
|
||||
20250408,172500,941689285,8350,8350,8350,8350,0
|
||||
20250408,172400,941689285,8350,8350,8350,8350,0
|
||||
20250408,172300,941689285,8350,8350,8350,8350,0
|
||||
20250408,172200,941689285,8350,8350,8350,8350,0
|
||||
20250408,172100,941689285,8350,8350,8350,8350,0
|
||||
20250408,172000,941689285,8350,8350,8350,8350,2406
|
||||
20250408,171900,941689285,8350,8350,8350,8350,0
|
||||
20250408,171800,941689285,8350,8350,8350,8350,0
|
||||
20250408,171700,941689285,8350,8350,8350,8350,0
|
||||
20250408,171600,941689285,8350,8350,8350,8350,0
|
||||
20250408,171500,941689285,8350,8350,8350,8350,0
|
||||
20250408,171400,941689285,8350,8350,8350,8350,0
|
||||
20250408,171300,941689285,8350,8350,8350,8350,0
|
||||
20250408,171200,941689285,8350,8350,8350,8350,0
|
||||
20250408,171100,941689285,8350,8350,8350,8350,0
|
||||
20250408,171000,941689285,8350,8350,8350,8350,0
|
||||
20250408,170900,941689285,8350,8350,8350,8350,0
|
||||
20250408,170800,941689285,8350,8350,8350,8350,0
|
||||
20250408,170700,941689285,8350,8350,8350,8350,0
|
||||
20250408,170600,941689285,8350,8350,8350,8350,0
|
||||
20250408,170500,941689285,8350,8350,8350,8350,0
|
||||
20250408,170400,941689285,8350,8350,8350,8350,0
|
||||
20250408,170300,941689285,8350,8350,8350,8350,0
|
||||
20250408,170200,941689285,8350,8350,8350,8350,0
|
||||
20250408,170100,941689285,8350,8350,8350,8350,0
|
||||
20250408,170000,941689285,8350,8350,8350,8350,0
|
||||
20250408,165900,941689285,8350,8350,8350,8350,0
|
||||
20250408,165800,941689285,8350,8350,8350,8350,0
|
||||
20250408,165700,941689285,8350,8350,8350,8350,0
|
||||
20250408,165600,941689285,8350,8350,8350,8350,0
|
||||
20250408,165500,941689285,8350,8350,8350,8350,0
|
||||
20250408,165400,941689285,8350,8350,8350,8350,0
|
||||
20250408,165300,941689285,8350,8350,8350,8350,0
|
||||
20250408,165200,941689285,8350,8350,8350,8350,0
|
||||
20250408,165100,941689285,8350,8350,8350,8350,0
|
||||
20250408,165000,941689285,8350,8350,8350,8350,2406
|
||||
20250408,164900,941689285,8350,8350,8350,8350,0
|
||||
20250408,164800,941689285,8350,8350,8350,8350,0
|
||||
20250408,164700,941689285,8350,8350,8350,8350,0
|
||||
20250408,164600,941689285,8350,8350,8350,8350,0
|
||||
20250408,164500,941689285,8350,8350,8350,8350,0
|
||||
20250408,164400,941689285,8350,8350,8350,8350,0
|
||||
20250408,164300,941689285,8350,8350,8350,8350,0
|
||||
20250408,164200,941689285,8350,8350,8350,8350,0
|
||||
20250408,164100,941689285,8350,8350,8350,8350,0
|
||||
20250408,164000,941689285,8350,8350,8350,8350,0
|
||||
20250408,163900,941689285,8350,8350,8350,8350,0
|
||||
20250408,163800,941689285,8350,8350,8350,8350,0
|
||||
20250408,163700,941689285,8350,8350,8350,8350,0
|
||||
20250408,163600,941689285,8350,8350,8350,8350,0
|
||||
20250408,163500,941689285,8350,8350,8350,8350,0
|
||||
20250408,163400,941689285,8350,8350,8350,8350,0
|
||||
20250408,163300,941689285,8350,8350,8350,8350,0
|
||||
20250408,163200,941689285,8350,8350,8350,8350,0
|
||||
20250408,163100,941689285,8350,8350,8350,8350,0
|
||||
20250408,163000,941689285,8350,8350,8350,8350,0
|
||||
20250408,162900,941689285,8350,8350,8350,8350,0
|
||||
20250408,162800,941689285,8350,8350,8350,8350,0
|
||||
20250408,162700,941689285,8350,8350,8350,8350,0
|
||||
20250408,162600,941689285,8350,8350,8350,8350,0
|
||||
20250408,162500,941689285,8350,8350,8350,8350,0
|
||||
20250408,162400,941689285,8350,8350,8350,8350,0
|
||||
20250408,162300,941689285,8350,8350,8350,8350,0
|
||||
20250408,162200,941689285,8350,8350,8350,8350,0
|
||||
20250408,162100,941689285,8350,8350,8350,8350,0
|
||||
20250408,162000,941689285,8350,8350,8350,8350,2406
|
||||
20250408,161900,941689285,8350,8350,8350,8350,0
|
||||
20250408,161800,941689285,8350,8350,8350,8350,0
|
||||
20250408,161700,941689285,8350,8350,8350,8350,0
|
||||
20250408,161600,941689285,8350,8350,8350,8350,0
|
||||
20250408,161500,941689285,8350,8350,8350,8350,0
|
||||
20250408,161400,941689285,8350,8350,8350,8350,0
|
||||
20250408,161300,941689285,8350,8350,8350,8350,0
|
||||
20250408,161200,941689285,8350,8350,8350,8350,0
|
||||
20250408,161100,941689285,8350,8350,8350,8350,0
|
||||
20250408,161000,941689285,8350,8350,8350,8350,0
|
||||
20250408,160900,941689285,8350,8350,8350,8350,0
|
||||
20250408,160800,941689285,8350,8350,8350,8350,0
|
||||
20250408,160700,941689285,8350,8350,8350,8350,0
|
||||
20250408,160600,941689285,8350,8350,8350,8350,0
|
||||
20250408,160500,941689285,8350,8350,8350,8350,0
|
||||
20250408,160400,941689285,8350,8350,8350,8350,0
|
||||
20250408,160300,941689285,8350,8350,8350,8350,0
|
||||
20250408,160200,941689285,8350,8350,8350,8350,0
|
||||
20250408,160100,941689285,8350,8350,8350,8350,0
|
||||
20250408,160000,941689285,8350,8350,8350,8350,0
|
||||
20250408,155900,941689285,8350,8350,8350,8350,0
|
||||
20250408,155800,941689285,8350,8350,8350,8350,0
|
||||
20250408,155700,941689285,8350,8350,8350,8350,0
|
||||
20250408,155600,941689285,8350,8350,8350,8350,0
|
||||
20250408,155500,941689285,8350,8350,8350,8350,0
|
||||
20250408,155400,941689285,8350,8350,8350,8350,0
|
||||
20250408,155300,941689285,8350,8350,8350,8350,0
|
||||
20250408,155200,941689285,8350,8350,8350,8350,0
|
||||
20250408,155100,941689285,8350,8350,8350,8350,0
|
||||
20250408,155000,941689285,8350,8350,8350,8350,2406
|
||||
20250408,154900,941689285,8350,8350,8350,8350,0
|
||||
20250408,154800,941689285,8350,8350,8350,8350,0
|
||||
20250408,154700,941689285,8350,8350,8350,8350,0
|
||||
20250408,154600,941689285,8350,8350,8350,8350,0
|
||||
20250408,154500,941689285,8350,8350,8350,8350,0
|
||||
20250408,154400,941689285,8350,8350,8350,8350,0
|
||||
20250408,154300,941689285,8350,8350,8350,8350,0
|
||||
20250408,154200,941689285,8350,8350,8350,8350,0
|
||||
20250408,154100,941689285,8350,8350,8350,8350,0
|
||||
20250408,154000,941689285,8350,8350,8350,8350,0
|
||||
20250408,153900,941689285,8350,8350,8350,8350,0
|
||||
20250408,153800,941689285,8350,8350,8350,8350,0
|
||||
20250408,153700,941689285,8350,8350,8350,8350,0
|
||||
20250408,153600,941689285,8350,8350,8350,8350,0
|
||||
20250408,153500,941689285,8350,8350,8350,8350,0
|
||||
20250408,153400,941689285,8350,8350,8350,8350,0
|
||||
20250408,153300,941689285,8350,8350,8350,8350,0
|
||||
20250408,153200,941689285,8350,8350,8350,8350,0
|
||||
20250408,153100,941689285,8350,8350,8350,8350,0
|
||||
20250408,153000,941689285,8350,8350,8350,8350,2406
|
||||
20250408,152900,921599185,8400,8400,8400,8400,0
|
||||
20250408,152800,921599185,8400,8400,8400,8400,0
|
||||
20250408,152700,921599185,8400,8400,8400,8400,0
|
||||
20250408,152600,921599185,8400,8400,8400,8400,0
|
||||
20250408,152500,921599185,8400,8400,8400,8400,0
|
||||
20250408,152400,921599185,8400,8400,8400,8400,0
|
||||
20250408,152300,921599185,8400,8400,8400,8400,0
|
||||
20250408,152200,921599185,8400,8400,8400,8400,0
|
||||
20250408,152100,921599185,8400,8400,8400,8400,0
|
||||
20250408,152000,921599185,8400,8400,8400,8400,0
|
||||
20250408,151900,921599185,8400,8320,8400,8320,5000
|
||||
20250408,151800,879763255,8320,8320,8320,8320,200
|
||||
20250408,151700,878099255,8320,8320,8320,8320,99
|
||||
20250408,151600,877275575,8320,8310,8320,8310,86
|
||||
20250408,151500,876560075,8260,8300,8300,8260,284
|
||||
20250408,151400,874208785,8300,8300,8300,8300,0
|
||||
20250408,151300,874208785,8300,8300,8300,8300,0
|
||||
20250408,151200,874208785,8300,8300,8300,8300,347
|
||||
20250408,151100,871328685,8300,8290,8300,8290,649
|
||||
20250408,151000,865943055,8290,8290,8290,8290,106
|
||||
20250408,150900,865064315,8290,8290,8290,8290,50
|
||||
20250408,150800,864649815,8290,8280,8290,8280,300
|
||||
20250408,150700,862165515,8260,8280,8280,8260,28
|
||||
20250408,150600,861933695,8290,8290,8290,8290,1
|
||||
20250408,150500,861925405,8270,8270,8270,8270,91
|
||||
20250408,150400,861172835,8270,8270,8270,8270,21
|
||||
20250408,150300,860999165,8270,8270,8270,8270,12
|
||||
20250408,150200,860899925,8260,8270,8270,8260,186
|
||||
20250408,150100,859362905,8270,8270,8270,8270,3
|
||||
20250408,150000,859338095,8270,8270,8270,8270,109
|
||||
20250408,145900,858436665,8260,8270,8270,8260,126
|
||||
20250408,145800,857394905,8270,8270,8270,8270,12
|
||||
20250408,145700,857295665,8270,8270,8270,8270,0
|
||||
20250408,145600,857295665,8270,8240,8310,8240,3261
|
||||
20250408,145500,830375805,8240,8230,8240,8230,416
|
||||
20250408,145400,826948125,8230,8230,8230,8230,200
|
||||
20250408,145300,825302125,8230,8230,8230,8230,7
|
||||
20250408,145200,825244515,8230,8230,8230,8230,0
|
||||
20250408,145100,825244515,8230,8200,8230,8200,12
|
||||
20250408,145000,825145935,8210,8210,8210,8210,0
|
||||
20250408,144900,825145935,8210,8210,8210,8210,13
|
||||
20250408,144800,825039205,8210,8210,8210,8210,17
|
||||
20250408,144700,824899635,8190,8200,8210,8190,553
|
||||
20250408,144600,820367105,8200,8200,8200,8200,0
|
||||
20250408,144500,820367105,8200,8200,8200,8200,0
|
||||
20250408,144400,820367105,8200,8200,8200,8200,0
|
||||
20250408,144300,820367105,8200,8200,8200,8200,0
|
||||
20250408,144200,820367105,8200,8200,8200,8200,0
|
||||
20250408,144100,820367105,8200,8200,8200,8200,21
|
||||
20250408,144000,820194905,8190,8190,8190,8190,0
|
||||
20250408,143900,820194905,8190,8190,8190,8190,0
|
||||
20250408,143800,820194905,8190,8190,8190,8190,325
|
||||
20250408,143700,817533155,8180,8180,8180,8180,0
|
||||
20250408,143600,817533155,8180,8180,8180,8180,0
|
||||
20250408,143500,817533155,8180,8180,8180,8180,0
|
||||
20250408,143400,817533155,8180,8190,8190,8180,35
|
||||
20250408,143300,817246645,8180,8180,8180,8180,0
|
||||
20250408,143200,817246645,8180,8180,8180,8180,0
|
||||
20250408,143100,817246645,8180,8190,8190,8180,43
|
||||
20250408,143000,816894575,8190,8190,8190,8190,23
|
||||
20250408,142900,816706205,8180,8180,8180,8180,0
|
||||
20250408,142800,816706205,8180,8180,8180,8180,0
|
||||
20250408,142700,816706205,8180,8180,8180,8180,0
|
||||
20250408,142600,816706205,8180,8180,8180,8180,23
|
||||
20250408,142500,816518065,8170,8170,8170,8170,0
|
||||
20250408,142400,816518065,8170,8170,8170,8170,0
|
||||
20250408,142300,816518065,8170,8170,8170,8170,0
|
||||
20250408,142200,816518065,8170,8170,8170,8170,0
|
||||
20250408,142100,816518065,8170,8170,8170,8170,1
|
||||
20250408,142000,816509895,8170,8170,8170,8170,0
|
||||
20250408,141900,816509895,8170,8170,8170,8170,0
|
||||
20250408,141800,816509895,8170,8170,8170,8170,0
|
||||
20250408,141700,816509895,8170,8170,8170,8170,0
|
||||
20250408,141600,816509895,8170,8170,8170,8170,0
|
||||
20250408,141500,816509895,8170,8170,8170,8170,0
|
||||
20250408,141400,816509895,8170,8170,8170,8170,0
|
||||
20250408,141300,816509895,8170,8170,8170,8170,0
|
||||
20250408,141200,816509895,8170,8170,8170,8170,126
|
||||
20250408,141100,815480475,8170,8170,8170,8170,0
|
||||
20250408,141000,815480475,8170,8170,8170,8170,0
|
||||
20250408,140900,815480475,8170,8190,8190,8170,88
|
||||
20250408,140800,814760755,8180,8230,8230,8180,775
|
||||
20250408,140700,808419685,8200,8200,8200,8200,57
|
||||
20250408,140600,807952285,8240,8240,8240,8240,0
|
||||
20250408,140500,807952285,8240,8240,8240,8240,0
|
||||
20250408,140400,807952285,8240,8240,8240,8240,0
|
||||
20250408,140300,807952285,8240,8240,8240,8240,0
|
||||
20250408,140200,807952285,8240,8240,8240,8240,0
|
||||
20250408,140100,807952285,8240,8240,8240,8240,0
|
||||
20250408,140000,807952285,8240,8240,8240,8240,0
|
||||
20250408,135900,807952285,8240,8220,8240,8220,33
|
||||
20250408,135800,807680595,8180,8200,8200,8180,437
|
||||
20250408,135700,804103545,8200,8200,8200,8200,1
|
||||
20250408,135600,804095345,8200,8200,8200,8200,10
|
||||
20250408,135500,804013345,8210,8210,8210,8210,0
|
||||
20250408,135400,804013345,8210,8210,8210,8210,0
|
||||
20250408,135300,804013345,8210,8210,8210,8210,0
|
||||
20250408,135200,804013345,8210,8210,8210,8210,0
|
||||
20250408,135100,804013345,8210,8210,8210,8210,0
|
||||
20250408,135000,804013345,8210,8200,8210,8200,402
|
||||
20250408,134900,800716575,8200,8190,8200,8190,66
|
||||
20250408,134800,800175895,8190,8190,8190,8190,0
|
||||
20250408,134700,800175895,8190,8190,8190,8190,0
|
||||
20250408,134600,800175895,8190,8190,8190,8190,0
|
||||
20250408,134500,800175895,8190,8190,8190,8190,333
|
||||
20250408,134400,797448625,8200,8200,8200,8200,0
|
||||
20250408,134300,797448625,8200,8200,8200,8200,0
|
||||
20250408,134200,797448625,8200,8210,8210,8200,582
|
||||
20250408,134100,792674065,8210,8220,8220,8210,373
|
||||
20250408,134000,789611515,8200,8200,8200,8200,0
|
||||
20250408,133900,789611515,8200,8200,8200,8200,0
|
||||
20250408,133800,789611515,8200,8250,8250,8200,3201
|
||||
20250408,133700,763328855,8250,8260,8260,8250,93
|
||||
20250408,133600,762561335,8260,8260,8260,8260,47
|
||||
20250408,133500,762173115,8270,8250,8270,8250,562
|
||||
20250408,133400,757534755,8250,8250,8250,8250,0
|
||||
20250408,133300,757534755,8250,8250,8250,8250,0
|
||||
20250408,133200,757534755,8250,8250,8250,8250,0
|
||||
20250408,133100,757534755,8250,8250,8250,8250,3
|
||||
20250408,133000,757510005,8250,8250,8250,8250,0
|
||||
20250408,132900,757510005,8250,8250,8250,8250,1
|
||||
20250408,132800,757501755,8240,8240,8240,8240,100
|
||||
20250408,132700,756677755,8250,8250,8250,8250,3
|
||||
20250408,132600,756653005,8250,8250,8250,8250,0
|
||||
20250408,132500,756653005,8250,8250,8250,8250,0
|
||||
20250408,132400,756653005,8250,8250,8250,8250,132
|
||||
20250408,132300,755564005,8260,8260,8260,8260,0
|
||||
20250408,132200,755564005,8260,8260,8260,8260,21
|
||||
20250408,132100,755390545,8250,8270,8270,8250,34
|
||||
20250408,132000,755109765,8270,8270,8270,8270,18
|
||||
20250408,131900,754960905,8280,8330,8330,8280,899
|
||||
20250408,131800,747504465,8330,8260,8330,8260,632
|
||||
20250408,131700,742261185,8260,8260,8260,8260,0
|
||||
20250408,131600,742261185,8260,8260,8260,8260,0
|
||||
20250408,131500,742261185,8260,8260,8260,8260,0
|
||||
20250408,131400,742261185,8260,8260,8260,8260,0
|
||||
20250408,131300,742261185,8260,8260,8260,8260,0
|
||||
20250408,131200,742261185,8260,8260,8260,8260,1
|
||||
20250408,131100,742252925,8260,8260,8260,8260,0
|
||||
20250408,131000,742252925,8260,8260,8260,8260,0
|
||||
20250408,130900,742252925,8260,8260,8260,8260,17
|
||||
20250408,130800,742112505,8260,8260,8260,8260,26
|
||||
20250408,130700,741897745,8260,8260,8260,8260,0
|
||||
20250408,130600,741897745,8260,8260,8260,8260,50
|
||||
20250408,130500,741484745,8250,8250,8250,8250,0
|
||||
20250408,130400,741484745,8250,8250,8250,8250,0
|
||||
20250408,130300,741484745,8250,8250,8250,8250,4
|
||||
20250408,130200,741451745,8270,8270,8270,8270,0
|
||||
20250408,130100,741451745,8270,8270,8270,8270,0
|
||||
20250408,130000,741451745,8270,8240,8270,8240,56
|
||||
20250408,125900,740989685,8240,8240,8240,8240,0
|
||||
20250408,125800,740989685,8240,8240,8240,8240,0
|
||||
20250408,125700,740989685,8240,8250,8250,8240,16
|
||||
20250408,125600,740857815,8250,8250,8250,8250,168
|
||||
20250408,125500,739471815,8250,8260,8260,8250,100
|
||||
20250408,125400,738646545,8280,8290,8290,8270,530
|
||||
20250408,125300,734259145,8310,8320,8320,8300,166
|
||||
20250408,125200,732879755,8320,8320,8320,8320,0
|
||||
20250408,125100,732879755,8320,8330,8330,8320,127
|
||||
20250408,125000,731821895,8330,8330,8330,8330,0
|
||||
20250408,124900,731821895,8330,8330,8330,8330,21
|
||||
20250408,124800,731646965,8330,8330,8330,8330,50
|
||||
20250408,124700,731230465,8340,8340,8340,8340,0
|
||||
20250408,124600,731230465,8340,8340,8340,8340,0
|
||||
20250408,124500,731230465,8340,8340,8340,8340,34
|
||||
20250408,124400,730946905,8340,8320,8340,8320,433
|
||||
20250408,124300,727341685,8320,8290,8320,8290,117
|
||||
20250408,124200,726370405,8270,8270,8270,8270,0
|
||||
20250408,124100,726370405,8270,8300,8300,8270,64
|
||||
20250408,124000,725839295,8290,8270,8290,8270,50
|
||||
20250408,123900,725425415,8270,8270,8270,8270,0
|
||||
20250408,123800,725425415,8270,8250,8270,8250,239
|
||||
20250408,123700,723453605,8250,8250,8250,8250,0
|
||||
20250408,123600,723453605,8250,8250,8250,8250,0
|
||||
20250408,123500,723453605,8250,8250,8250,8250,0
|
||||
20250408,123400,723453605,8250,8250,8250,8250,318
|
||||
20250408,123300,720830105,8250,8260,8260,8250,173
|
||||
20250408,123200,719401805,8260,8260,8260,8260,0
|
||||
20250408,123100,719401805,8260,8260,8260,8260,0
|
||||
20250408,123000,719401805,8260,8260,8260,8260,16
|
||||
20250408,122900,719269645,8260,8270,8270,8260,10
|
||||
20250408,122800,719187015,8280,8280,8280,8280,0
|
||||
20250408,122700,719187015,8280,8280,8280,8280,301
|
||||
20250408,122600,716694735,8280,8280,8280,8280,0
|
||||
20250408,122500,716694735,8280,8280,8280,8280,0
|
||||
20250408,122400,716694735,8280,8280,8320,8280,157
|
||||
20250408,122300,715393685,8280,8265,8280,8265,143
|
||||
20250408,122200,714210690,8270,8280,8280,8250,1407
|
||||
20250408,122100,702577090,8320,8310,8320,8310,182
|
||||
20250408,122000,701064560,8310,8310,8310,8300,101
|
||||
20250408,121900,700225740,8310,8310,8310,8310,0
|
||||
20250408,121800,700225740,8310,8280,8310,8270,192
|
||||
20250408,121700,698634620,8250,8260,8260,8250,50
|
||||
20250408,121600,698221840,8270,8260,8270,8260,621
|
||||
20250408,121500,693086580,8250,8250,8250,8250,0
|
||||
20250408,121400,693086580,8250,8250,8250,8250,425
|
||||
20250408,121300,689580330,8270,8270,8270,8270,0
|
||||
20250408,121200,689580330,8270,8270,8270,8250,107
|
||||
20250408,121100,688696450,8280,8280,8280,8280,0
|
||||
20250408,121000,688696450,8280,8280,8280,8280,0
|
||||
20250408,120900,688696450,8280,8280,8280,8280,0
|
||||
20250408,120800,688696450,8280,8280,8280,8280,10
|
||||
20250408,120700,688613650,8280,8280,8280,8280,0
|
||||
20250408,120600,688613650,8280,8280,8280,8280,0
|
||||
20250408,120500,688613650,8280,8280,8280,8280,0
|
||||
20250408,120400,688613650,8280,8280,8280,8280,1
|
||||
20250408,120300,688605370,8280,8280,8280,8280,1
|
||||
20250408,120200,688597090,8280,8280,8280,8280,1
|
||||
20250408,120100,688588810,8250,8250,8250,8250,0
|
||||
20250408,120000,688588810,8250,8250,8250,8250,0
|
||||
20250408,115900,688588810,8250,8250,8250,8250,0
|
||||
20250408,115800,688588810,8250,8250,8250,8250,200
|
||||
20250408,115700,686938810,8250,8270,8270,8250,444
|
||||
20250408,115600,683268890,8290,8300,8300,8260,1001
|
||||
20250408,115500,674995690,8300,8300,8300,8300,0
|
||||
20250408,115400,674995690,8300,8300,8300,8300,17
|
||||
20250408,115300,674854590,8300,8300,8300,8300,0
|
||||
20250408,115200,674854590,8300,8300,8300,8300,98
|
||||
20250408,115100,674041190,8300,8290,8300,8290,91
|
||||
20250408,115000,673286590,8290,8290,8290,8290,0
|
||||
20250408,114900,673286590,8290,8290,8290,8290,3
|
||||
20250408,114800,673261720,8270,8280,8280,8270,400
|
||||
20250408,114700,669951720,8300,8300,8300,8300,0
|
||||
20250408,114600,669951720,8300,8300,8300,8300,0
|
||||
20250408,114500,669951720,8300,8300,8300,8300,0
|
||||
20250408,114400,669951720,8300,8330,8330,8290,1243
|
||||
20250408,114300,659639890,8320,8320,8320,8320,5
|
||||
20250408,114200,659598290,8320,8350,8350,8320,130
|
||||
20250408,114100,658514920,8350,8340,8350,8340,963
|
||||
20250408,114000,650477210,8340,8340,8340,8340,53
|
||||
20250408,113900,650035190,8340,8330,8340,8330,190
|
||||
20250408,113800,648452390,8310,8310,8320,8300,393
|
||||
20250408,113700,645186940,8340,8310,8340,8310,212
|
||||
20250408,113600,643418920,8290,8260,8290,8260,1139
|
||||
20250408,113500,633999510,8260,8330,8330,8260,3090
|
||||
20250408,113400,608359360,8340,8310,8340,8310,3006
|
||||
20250408,113300,583292870,8300,8300,8300,8300,451
|
||||
20250408,113200,579549570,8300,8300,8320,8300,816
|
||||
20250408,113100,572776750,8300,8300,8300,8300,350
|
||||
20250408,113000,569871750,8290,8290,8290,8290,296
|
||||
20250408,112900,567417910,8290,8290,8290,8290,946
|
||||
20250408,112800,559575570,8300,8280,8300,8280,3125
|
||||
20250408,112700,533657620,8260,8230,8260,8230,744
|
||||
20250408,112600,527518060,8210,8210,8210,8210,11
|
||||
20250408,112500,527427750,8220,8220,8220,8220,0
|
||||
20250408,112400,527427750,8220,8220,8220,8220,76
|
||||
20250408,112300,526803030,8220,8220,8220,8220,0
|
||||
20250408,112200,526803030,8220,8220,8220,8220,0
|
||||
20250408,112100,526803030,8220,8220,8220,8220,0
|
||||
20250408,112000,526803030,8220,8220,8220,8220,0
|
||||
20250408,111900,526803030,8220,8220,8220,8220,0
|
||||
20250408,111800,526803030,8220,8220,8220,8220,16
|
||||
20250408,111700,526671510,8220,8220,8220,8220,0
|
||||
20250408,111600,526671510,8220,8220,8220,8220,0
|
||||
20250408,111500,526671510,8220,8220,8220,8220,0
|
||||
20250408,111400,526671510,8220,8220,8220,8220,163
|
||||
20250408,111300,525331650,8220,8220,8220,8220,0
|
||||
20250408,111200,525331650,8220,8235,8235,8220,45
|
||||
20250408,111100,524961515,8240,8240,8240,8240,0
|
||||
20250408,111000,524961515,8240,8240,8240,8240,0
|
||||
20250408,110900,524961515,8240,8240,8240,8240,21
|
||||
20250408,110800,524788475,8240,8240,8240,8240,345
|
||||
20250408,110700,521945675,8240,8240,8240,8240,107
|
||||
20250408,110600,521063995,8230,8230,8230,8230,0
|
||||
20250408,110500,521063995,8230,8230,8230,8230,0
|
||||
20250408,110400,521063995,8230,8220,8230,8190,668
|
||||
20250408,110300,515576615,8150,8150,8150,8150,0
|
||||
20250408,110200,515576615,8150,8220,8230,8150,3225
|
||||
20250408,110100,489177585,8190,8310,8320,8170,2153
|
||||
20250408,110000,471481985,8320,8320,8320,8320,2
|
||||
20250408,105900,471465345,8340,8290,8340,8290,2500
|
||||
20250408,105800,450699295,8220,8210,8220,8210,935
|
||||
20250408,105700,443022365,8210,8210,8210,8210,0
|
||||
20250408,105600,443022365,8210,8210,8210,8210,1
|
||||
20250408,105500,443014155,8210,8210,8210,8210,20
|
||||
20250408,105400,442849955,8240,8250,8250,8240,343
|
||||
20250408,105300,440023625,8250,8250,8250,8250,3
|
||||
20250408,105200,439998875,8300,8290,8300,8290,287
|
||||
20250408,105100,437616845,8300,8180,8300,8180,897
|
||||
20250408,105000,430188995,8180,8160,8180,8160,807
|
||||
20250408,104900,423603855,8160,8160,8160,8160,0
|
||||
20250408,104800,423603855,8160,8160,8160,8160,1
|
||||
20250408,104700,423595695,8130,8150,8150,8130,144
|
||||
20250408,104600,422424325,8150,8150,8150,8150,20
|
||||
20250408,104500,422261325,8160,8160,8160,8160,0
|
||||
20250408,104400,422261325,8160,8160,8160,8160,0
|
||||
20250408,104300,422261325,8160,8160,8160,8160,0
|
||||
20250408,104200,422261325,8160,8160,8160,8160,0
|
||||
20250408,104100,422261325,8160,8160,8160,8160,0
|
||||
20250408,104000,422261325,8160,8170,8170,8160,26
|
||||
20250408,103900,422049145,8160,8160,8160,8160,0
|
||||
20250408,103800,422049145,8160,8160,8160,8160,1
|
||||
20250408,103700,422040985,8170,8170,8170,8170,13
|
||||
20250408,103600,421934775,8150,8150,8150,8150,0
|
||||
20250408,103500,421934775,8150,8150,8150,8150,0
|
||||
20250408,103400,421934775,8150,8150,8150,8150,253
|
||||
20250408,103300,419872825,8150,8130,8150,8130,300
|
||||
20250408,103200,417432785,8130,8120,8130,8120,60
|
||||
20250408,103100,416945445,8170,8170,8170,8170,0
|
||||
20250408,103000,416945445,8170,8170,8170,8170,0
|
||||
20250408,102900,416945445,8170,8170,8170,8170,61
|
||||
20250408,102800,416447075,8180,8180,8180,8180,506
|
||||
20250408,102700,412307995,8180,8120,8210,8120,1147
|
||||
20250408,102600,402949245,8110,8110,8110,8110,0
|
||||
20250408,102500,402949245,8110,8110,8110,8100,1049
|
||||
20250408,102400,394448635,8130,8130,8130,8130,12
|
||||
20250408,102300,394351075,8120,8120,8120,8120,0
|
||||
20250408,102200,394351075,8120,8150,8150,8120,615
|
||||
20250408,102100,389353035,8130,8170,8170,8130,89
|
||||
20250408,102000,388628055,8170,8180,8180,8170,73
|
||||
20250408,101900,388031245,8180,8180,8220,8170,532
|
||||
20250408,101800,383676325,8180,8120,8180,8120,800
|
||||
20250408,101700,377176445,8110,8110,8110,8110,558
|
||||
20250408,101600,372651065,8080,8130,8130,8080,5785
|
||||
20250408,101500,325782295,8130,8120,8130,8120,284
|
||||
20250408,101400,323476105,8140,8160,8160,8130,1818
|
||||
20250408,101300,308642765,8150,8210,8210,8150,2412
|
||||
20250408,101200,288951375,8200,8270,8270,8200,3259
|
||||
20250408,101100,262127915,8270,8270,8270,8230,814
|
||||
20250408,101000,255407235,8310,8230,8310,8230,1045
|
||||
20250408,100900,246768685,8230,8300,8330,8230,375
|
||||
20250408,100800,243665495,8290,8300,8330,8250,1266
|
||||
20250408,100700,233180805,8340,8180,8350,8170,4981
|
||||
20250408,100600,192028985,8160,8150,8170,8140,554
|
||||
20250408,100500,187513225,8150,8170,8170,8130,201
|
||||
20250408,100400,185874875,8170,8130,8170,8130,400
|
||||
20250408,100300,182617965,8060,8060,8060,8060,1
|
||||
20250408,100200,182609905,8080,8100,8100,8060,1983
|
||||
20250408,100100,166625375,8120,8130,8130,8080,1227
|
||||
20250408,100000,156689745,8120,8210,8210,8110,717
|
||||
20250408,095900,150844465,8210,8210,8210,8210,3
|
||||
20250408,095800,150819835,8210,8180,8230,8170,649
|
||||
20250408,095700,145504885,8230,8190,8240,8190,643
|
||||
20250408,095600,140220365,8190,8180,8200,8130,2694
|
||||
20250408,095500,118226015,8140,8070,8190,8010,2990
|
||||
20250408,095400,93844335,8080,8090,8130,8080,926
|
||||
20250408,095300,86359915,8090,8080,8090,8080,74
|
||||
20250408,095200,85761585,8080,8100,8160,8080,1529
|
||||
20250408,095100,73401800,8160,8120,8170,8120,493
|
||||
20250408,095000,69376950,8120,8070,8180,8050,2320
|
||||
20250408,094900,50526200,8080,8070,8090,8030,684
|
||||
20250408,094800,45009430,8070,8070,8070,8070,0
|
||||
20250408,094700,45009430,8070,8030,8080,8030,417
|
||||
20250408,094600,41647700,8010,7960,8010,7940,1087
|
||||
20250408,094500,32974070,7960,8030,8060,7960,1342
|
||||
20250408,094400,22202390,8090,7990,8090,7990,854
|
||||
20250408,094300,15352690,7990,8040,8065,7990,789
|
||||
20250408,094200,9003465,7980,7860,7990,7860,384
|
||||
20250408,094100,5963450,7860,7860,7860,7860,66
|
||||
20250408,094000,5444690,7850,7850,7850,7850,0
|
||||
20250408,093900,5444690,7850,7850,7850,7850,0
|
||||
20250408,093800,5444690,7850,7850,7850,7850,0
|
||||
20250408,093700,5444690,7850,7850,7850,7850,0
|
||||
20250408,093600,5444690,7850,7850,7850,7850,0
|
||||
20250408,093500,5444690,7850,7850,7850,7850,382
|
||||
20250408,093400,2445990,7830,7830,7830,7830,1
|
||||
20250408,093300,2438160,7850,7850,7850,7850,20
|
||||
20250408,093200,2281160,7850,7850,7850,7850,0
|
||||
20250408,093100,2281160,7850,7830,7850,7830,210
|
||||
20250408,093000,633940,7830,7820,7830,7820,70
|
||||
20250408,092900,85950,7820,7820,7820,7820,0
|
||||
20250408,092800,85950,7820,7820,7820,7820,0
|
||||
20250408,092700,85950,7820,7820,7820,7820,0
|
||||
20250408,092600,85950,7820,7820,7820,7820,0
|
||||
20250408,092500,85950,7820,7820,7820,7820,0
|
||||
20250408,092400,85950,7820,7820,7820,7820,0
|
||||
20250408,092300,85950,7820,7820,7820,7820,10
|
||||
20250408,092200,7750,7750,7750,7750,7750,0
|
||||
20250408,092100,7750,7750,7750,7750,7750,0
|
||||
20250408,092000,7750,7750,7750,7750,7750,0
|
||||
20250408,091900,7750,7750,7750,7750,7750,0
|
||||
20250408,091800,7750,7750,7750,7750,7750,1
|
||||
20250408,091700,0,7730,7730,7730,7730,0
|
||||
20250408,091600,0,7730,7730,7730,7730,0
|
||||
20250408,091500,0,7730,7730,7730,7730,0
|
||||
20250408,091400,0,7730,7730,7730,7730,0
|
||||
20250408,091300,0,7730,7730,7730,7730,0
|
||||
20250408,091200,0,7730,7730,7730,7730,0
|
||||
20250408,091100,0,7730,7730,7730,7730,0
|
||||
20250408,091000,0,7730,7730,7730,7730,0
|
||||
20250408,090900,0,7730,7730,7730,7730,0
|
||||
20250408,090800,0,7730,7730,7730,7730,0
|
||||
20250408,090700,0,7730,7730,7730,7730,0
|
||||
20250408,090600,0,7730,7730,7730,7730,0
|
||||
20250408,090500,0,7730,7730,7730,7730,0
|
||||
20250408,090400,0,7730,7730,7730,7730,0
|
||||
20250408,090300,0,7730,7730,7730,7730,0
|
||||
20250408,090200,0,7730,7730,7730,7730,0
|
||||
20250408,090100,0,7730,7730,7730,7730,0
|
||||
20250408,090000,0,7730,7730,7730,7730,0
|
||||
|
Reference in New Issue
Block a user