Update 2025-04-08 2740 candle_min
This commit is contained in:
596
025870/min/candle-20250408.csv
Normal file
596
025870/min/candle-20250408.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185400,628567120,6810,6810,6810,6810,1314
|
||||
20250408,185300,628567120,6810,6810,6810,6810,0
|
||||
20250408,185200,628567120,6810,6810,6810,6810,0
|
||||
20250408,185100,628567120,6810,6810,6810,6810,0
|
||||
20250408,185000,628567120,6810,6810,6810,6810,0
|
||||
20250408,184900,628567120,6810,6810,6810,6810,0
|
||||
20250408,184800,628567120,6810,6810,6810,6810,0
|
||||
20250408,184700,628567120,6810,6810,6810,6810,0
|
||||
20250408,184600,628567120,6810,6810,6810,6810,0
|
||||
20250408,184500,628567120,6810,6810,6810,6810,0
|
||||
20250408,184400,628567120,6810,6810,6810,6810,0
|
||||
20250408,184300,628567120,6810,6810,6810,6810,0
|
||||
20250408,184200,628567120,6810,6810,6810,6810,0
|
||||
20250408,184100,628567120,6810,6810,6810,6810,0
|
||||
20250408,184000,628567120,6810,6810,6810,6810,0
|
||||
20250408,183900,628567120,6810,6810,6810,6810,0
|
||||
20250408,183800,628567120,6810,6810,6810,6810,0
|
||||
20250408,183700,628567120,6810,6810,6810,6810,0
|
||||
20250408,183600,628567120,6810,6810,6810,6810,0
|
||||
20250408,183500,628567120,6810,6810,6810,6810,0
|
||||
20250408,183400,628567120,6810,6810,6810,6810,0
|
||||
20250408,183300,628567120,6810,6810,6810,6810,0
|
||||
20250408,183200,628567120,6810,6810,6810,6810,0
|
||||
20250408,183100,628567120,6810,6810,6810,6810,0
|
||||
20250408,183000,628567120,6810,6810,6810,6810,0
|
||||
20250408,182900,628567120,6810,6810,6810,6810,0
|
||||
20250408,182800,628567120,6810,6810,6810,6810,0
|
||||
20250408,182700,628567120,6810,6810,6810,6810,0
|
||||
20250408,182600,628567120,6810,6810,6810,6810,0
|
||||
20250408,182500,628567120,6810,6810,6810,6810,0
|
||||
20250408,182400,628567120,6810,6810,6810,6810,1314
|
||||
20250408,182300,628567120,6810,6810,6810,6810,0
|
||||
20250408,182200,628567120,6810,6810,6810,6810,0
|
||||
20250408,182100,628567120,6810,6810,6810,6810,0
|
||||
20250408,182000,628567120,6810,6810,6810,6810,0
|
||||
20250408,181900,628567120,6810,6810,6810,6810,0
|
||||
20250408,181800,628567120,6810,6810,6810,6810,0
|
||||
20250408,181700,628567120,6810,6810,6810,6810,0
|
||||
20250408,181600,628567120,6810,6810,6810,6810,0
|
||||
20250408,181500,628567120,6810,6810,6810,6810,0
|
||||
20250408,181400,628567120,6810,6810,6810,6810,0
|
||||
20250408,181300,628567120,6810,6810,6810,6810,0
|
||||
20250408,181200,628567120,6810,6810,6810,6810,0
|
||||
20250408,181100,628567120,6810,6810,6810,6810,0
|
||||
20250408,181000,628567120,6810,6810,6810,6810,0
|
||||
20250408,180900,628567120,6810,6810,6810,6810,0
|
||||
20250408,180800,628567120,6810,6810,6810,6810,0
|
||||
20250408,180700,628567120,6810,6810,6810,6810,0
|
||||
20250408,180600,628567120,6810,6810,6810,6810,0
|
||||
20250408,180500,628567120,6810,6810,6810,6810,0
|
||||
20250408,180400,628567120,6810,6810,6810,6810,0
|
||||
20250408,180300,628567120,6810,6810,6810,6810,0
|
||||
20250408,180200,628567120,6810,6810,6810,6810,0
|
||||
20250408,180100,628567120,6810,6810,6810,6810,0
|
||||
20250408,180000,628567120,6810,6810,6810,6810,0
|
||||
20250408,175900,628567120,6810,6810,6810,6810,0
|
||||
20250408,175800,628567120,6810,6810,6810,6810,0
|
||||
20250408,175700,628567120,6810,6810,6810,6810,0
|
||||
20250408,175600,628567120,6810,6810,6810,6810,0
|
||||
20250408,175500,628567120,6810,6810,6810,6810,0
|
||||
20250408,175400,628567120,6810,6810,6810,6810,1314
|
||||
20250408,175300,628567120,6810,6810,6810,6810,0
|
||||
20250408,175200,628567120,6810,6810,6810,6810,0
|
||||
20250408,175100,628567120,6810,6810,6810,6810,0
|
||||
20250408,175000,628567120,6810,6810,6810,6810,0
|
||||
20250408,174900,628567120,6810,6810,6810,6810,0
|
||||
20250408,174800,628567120,6810,6810,6810,6810,0
|
||||
20250408,174700,628567120,6810,6810,6810,6810,0
|
||||
20250408,174600,628567120,6810,6810,6810,6810,0
|
||||
20250408,174500,628567120,6810,6810,6810,6810,0
|
||||
20250408,174400,628567120,6810,6810,6810,6810,0
|
||||
20250408,174300,628567120,6810,6810,6810,6810,0
|
||||
20250408,174200,628567120,6810,6810,6810,6810,0
|
||||
20250408,174100,628567120,6810,6810,6810,6810,0
|
||||
20250408,174000,628567120,6810,6810,6810,6810,0
|
||||
20250408,173900,628567120,6810,6810,6810,6810,0
|
||||
20250408,173800,628567120,6810,6810,6810,6810,0
|
||||
20250408,173700,628567120,6810,6810,6810,6810,0
|
||||
20250408,173600,628567120,6810,6810,6810,6810,0
|
||||
20250408,173500,628567120,6810,6810,6810,6810,0
|
||||
20250408,173400,628567120,6810,6810,6810,6810,0
|
||||
20250408,173300,628567120,6810,6810,6810,6810,0
|
||||
20250408,173200,628567120,6810,6810,6810,6810,0
|
||||
20250408,173100,628567120,6810,6810,6810,6810,0
|
||||
20250408,173000,628567120,6810,6810,6810,6810,0
|
||||
20250408,172900,628567120,6810,6810,6810,6810,0
|
||||
20250408,172800,628567120,6810,6810,6810,6810,0
|
||||
20250408,172700,628567120,6810,6810,6810,6810,0
|
||||
20250408,172600,628567120,6810,6810,6810,6810,0
|
||||
20250408,172500,628567120,6810,6810,6810,6810,0
|
||||
20250408,172400,628567120,6810,6810,6810,6810,1314
|
||||
20250408,172300,628567120,6810,6810,6810,6810,0
|
||||
20250408,172200,628567120,6810,6810,6810,6810,0
|
||||
20250408,172100,628567120,6810,6810,6810,6810,0
|
||||
20250408,172000,628567120,6810,6810,6810,6810,0
|
||||
20250408,171900,628567120,6810,6810,6810,6810,0
|
||||
20250408,171800,628567120,6810,6810,6810,6810,0
|
||||
20250408,171700,628567120,6810,6810,6810,6810,0
|
||||
20250408,171600,628567120,6810,6810,6810,6810,0
|
||||
20250408,171500,628567120,6810,6810,6810,6810,0
|
||||
20250408,171400,628567120,6810,6810,6810,6810,0
|
||||
20250408,171300,628567120,6810,6810,6810,6810,0
|
||||
20250408,171200,628567120,6810,6810,6810,6810,0
|
||||
20250408,171100,628567120,6810,6810,6810,6810,0
|
||||
20250408,171000,628567120,6810,6810,6810,6810,0
|
||||
20250408,170900,628567120,6810,6810,6810,6810,0
|
||||
20250408,170800,628567120,6810,6810,6810,6810,0
|
||||
20250408,170700,628567120,6810,6810,6810,6810,0
|
||||
20250408,170600,628567120,6810,6810,6810,6810,0
|
||||
20250408,170500,628567120,6810,6810,6810,6810,0
|
||||
20250408,170400,628567120,6810,6810,6810,6810,0
|
||||
20250408,170300,628567120,6810,6810,6810,6810,0
|
||||
20250408,170200,628567120,6810,6810,6810,6810,0
|
||||
20250408,170100,628567120,6810,6810,6810,6810,0
|
||||
20250408,170000,628567120,6810,6810,6810,6810,0
|
||||
20250408,165900,628567120,6810,6810,6810,6810,0
|
||||
20250408,165800,628567120,6810,6810,6810,6810,0
|
||||
20250408,165700,628567120,6810,6810,6810,6810,0
|
||||
20250408,165600,628567120,6810,6810,6810,6810,0
|
||||
20250408,165500,628567120,6810,6810,6810,6810,0
|
||||
20250408,165400,628567120,6810,6810,6810,6810,1314
|
||||
20250408,165300,628567120,6810,6810,6810,6810,0
|
||||
20250408,165200,628567120,6810,6810,6810,6810,0
|
||||
20250408,165100,628567120,6810,6810,6810,6810,0
|
||||
20250408,165000,628567120,6810,6810,6810,6810,0
|
||||
20250408,164900,628567120,6810,6810,6810,6810,0
|
||||
20250408,164800,628567120,6810,6810,6810,6810,0
|
||||
20250408,164700,628567120,6810,6810,6810,6810,0
|
||||
20250408,164600,628567120,6810,6810,6810,6810,0
|
||||
20250408,164500,628567120,6810,6810,6810,6810,0
|
||||
20250408,164400,628567120,6810,6810,6810,6810,0
|
||||
20250408,164300,628567120,6810,6810,6810,6810,0
|
||||
20250408,164200,628567120,6810,6810,6810,6810,0
|
||||
20250408,164100,628567120,6810,6810,6810,6810,0
|
||||
20250408,164000,628567120,6810,6810,6810,6810,0
|
||||
20250408,163900,628567120,6810,6810,6810,6810,0
|
||||
20250408,163800,628567120,6810,6810,6810,6810,0
|
||||
20250408,163700,628567120,6810,6810,6810,6810,0
|
||||
20250408,163600,628567120,6810,6810,6810,6810,0
|
||||
20250408,163500,628567120,6810,6810,6810,6810,0
|
||||
20250408,163400,628567120,6810,6810,6810,6810,0
|
||||
20250408,163300,628567120,6810,6810,6810,6810,0
|
||||
20250408,163200,628567120,6810,6810,6810,6810,0
|
||||
20250408,163100,628567120,6810,6810,6810,6810,0
|
||||
20250408,163000,628567120,6810,6810,6810,6810,0
|
||||
20250408,162900,628567120,6810,6810,6810,6810,0
|
||||
20250408,162800,628567120,6810,6810,6810,6810,0
|
||||
20250408,162700,628567120,6810,6810,6810,6810,0
|
||||
20250408,162600,628567120,6810,6810,6810,6810,0
|
||||
20250408,162500,628567120,6810,6810,6810,6810,0
|
||||
20250408,162400,628567120,6810,6810,6810,6810,1314
|
||||
20250408,162300,628567120,6810,6810,6810,6810,0
|
||||
20250408,162200,628567120,6810,6810,6810,6810,0
|
||||
20250408,162100,628567120,6810,6810,6810,6810,0
|
||||
20250408,162000,628567120,6810,6810,6810,6810,0
|
||||
20250408,161900,628567120,6810,6810,6810,6810,0
|
||||
20250408,161800,628567120,6810,6810,6810,6810,0
|
||||
20250408,161700,628567120,6810,6810,6810,6810,0
|
||||
20250408,161600,628567120,6810,6810,6810,6810,0
|
||||
20250408,161500,628567120,6810,6810,6810,6810,0
|
||||
20250408,161400,628567120,6810,6810,6810,6810,0
|
||||
20250408,161300,628567120,6810,6810,6810,6810,0
|
||||
20250408,161200,628567120,6810,6810,6810,6810,0
|
||||
20250408,161100,628567120,6810,6810,6810,6810,0
|
||||
20250408,161000,628567120,6810,6810,6810,6810,0
|
||||
20250408,160900,628567120,6810,6810,6810,6810,0
|
||||
20250408,160800,628567120,6810,6810,6810,6810,0
|
||||
20250408,160700,628567120,6810,6810,6810,6810,0
|
||||
20250408,160600,628567120,6810,6810,6810,6810,0
|
||||
20250408,160500,628567120,6810,6810,6810,6810,0
|
||||
20250408,160400,628567120,6810,6810,6810,6810,0
|
||||
20250408,160300,628567120,6810,6810,6810,6810,0
|
||||
20250408,160200,628567120,6810,6810,6810,6810,0
|
||||
20250408,160100,628567120,6810,6810,6810,6810,0
|
||||
20250408,160000,628567120,6810,6810,6810,6810,0
|
||||
20250408,155900,628567120,6810,6810,6810,6810,0
|
||||
20250408,155800,628567120,6810,6810,6810,6810,0
|
||||
20250408,155700,628567120,6810,6810,6810,6810,0
|
||||
20250408,155600,628567120,6810,6810,6810,6810,0
|
||||
20250408,155500,628567120,6810,6810,6810,6810,0
|
||||
20250408,155400,628567120,6810,6810,6810,6810,1314
|
||||
20250408,155300,628567120,6810,6810,6810,6810,0
|
||||
20250408,155200,628567120,6810,6810,6810,6810,0
|
||||
20250408,155100,628567120,6810,6810,6810,6810,0
|
||||
20250408,155000,628567120,6810,6810,6810,6810,0
|
||||
20250408,154900,628567120,6810,6810,6810,6810,0
|
||||
20250408,154800,628567120,6810,6810,6810,6810,0
|
||||
20250408,154700,628567120,6810,6810,6810,6810,0
|
||||
20250408,154600,628567120,6810,6810,6810,6810,0
|
||||
20250408,154500,628567120,6810,6810,6810,6810,0
|
||||
20250408,154400,628567120,6810,6810,6810,6810,0
|
||||
20250408,154300,628567120,6810,6810,6810,6810,0
|
||||
20250408,154200,628567120,6810,6810,6810,6810,0
|
||||
20250408,154100,628567120,6810,6810,6810,6810,0
|
||||
20250408,154000,628567120,6810,6810,6810,6810,0
|
||||
20250408,153900,628567120,6810,6810,6810,6810,0
|
||||
20250408,153800,628567120,6810,6810,6810,6810,0
|
||||
20250408,153700,628567120,6810,6810,6810,6810,0
|
||||
20250408,153600,628567120,6810,6810,6810,6810,0
|
||||
20250408,153500,628567120,6810,6810,6810,6810,0
|
||||
20250408,153400,628567120,6810,6810,6810,6810,0
|
||||
20250408,153300,628567120,6810,6810,6810,6810,0
|
||||
20250408,153200,628567120,6810,6810,6810,6810,0
|
||||
20250408,153100,628567120,6810,6810,6810,6810,0
|
||||
20250408,153000,628567120,6810,6810,6810,6810,1314
|
||||
20250408,152900,619618780,6750,6750,6750,6750,0
|
||||
20250408,152800,619618780,6750,6750,6750,6750,0
|
||||
20250408,152700,619618780,6750,6750,6750,6750,0
|
||||
20250408,152600,619618780,6750,6750,6750,6750,0
|
||||
20250408,152500,619618780,6750,6750,6750,6750,0
|
||||
20250408,152400,619618780,6750,6750,6750,6750,0
|
||||
20250408,152300,619618780,6750,6750,6750,6750,0
|
||||
20250408,152200,619618780,6750,6750,6750,6750,0
|
||||
20250408,152100,619618780,6750,6750,6750,6750,0
|
||||
20250408,152000,619618780,6750,6750,6750,6750,0
|
||||
20250408,151900,619618780,6750,6720,6750,6720,135
|
||||
20250408,151800,618711380,6720,6640,6720,6640,234
|
||||
20250408,151700,617143490,6630,6630,6630,6630,0
|
||||
20250408,151600,617143490,6630,6630,6630,6630,0
|
||||
20250408,151500,617143490,6630,6660,6700,6630,95
|
||||
20250408,151400,616512010,6720,6720,6720,6720,3
|
||||
20250408,151300,616491850,6720,6710,6720,6710,140
|
||||
20250408,151200,615551840,6720,6720,6720,6720,0
|
||||
20250408,151100,615551840,6720,6690,6720,6690,25
|
||||
20250408,151000,615384410,6680,6680,6680,6680,56
|
||||
20250408,150900,615010330,6680,6680,6680,6680,0
|
||||
20250408,150800,615010330,6680,6670,6680,6670,242
|
||||
20250408,150700,613394070,6620,6620,6620,6620,0
|
||||
20250408,150600,613394070,6620,6660,6660,6610,329
|
||||
20250408,150500,611209910,6670,6660,6670,6660,149
|
||||
20250408,150400,610217540,6660,6660,6660,6660,0
|
||||
20250408,150300,610217540,6660,6660,6660,6660,0
|
||||
20250408,150200,610217540,6660,6660,6660,6660,5
|
||||
20250408,150100,610184240,6670,6670,6670,6670,0
|
||||
20250408,150000,610184240,6670,6670,6670,6670,1
|
||||
20250408,145900,610177570,6680,6680,6680,6680,1
|
||||
20250408,145800,610170890,6680,6680,6680,6680,0
|
||||
20250408,145700,610170890,6680,6680,6680,6680,0
|
||||
20250408,145600,610170890,6680,6680,6680,6680,4
|
||||
20250408,145500,610144170,6680,6680,6680,6680,1
|
||||
20250408,145400,610137490,6640,6640,6640,6640,119
|
||||
20250408,145300,609347330,6650,6650,6650,6650,0
|
||||
20250408,145200,609347330,6650,6650,6650,6650,81
|
||||
20250408,145100,608808680,6680,6680,6680,6680,0
|
||||
20250408,145000,608808680,6680,6680,6680,6680,0
|
||||
20250408,144900,608808680,6680,6680,6680,6680,42
|
||||
20250408,144800,608528120,6680,6690,6700,6680,357
|
||||
20250408,144700,606140070,6680,6660,6680,6660,20
|
||||
20250408,144600,606006670,6660,6660,6660,6660,0
|
||||
20250408,144500,606006670,6660,6660,6660,6660,0
|
||||
20250408,144400,606006670,6660,6660,6660,6660,1
|
||||
20250408,144300,606000010,6660,6660,6660,6660,0
|
||||
20250408,144200,606000010,6660,6660,6660,6660,0
|
||||
20250408,144100,606000010,6660,6660,6660,6660,0
|
||||
20250408,144000,606000010,6660,6660,6660,6660,0
|
||||
20250408,143900,606000010,6660,6660,6660,6660,1
|
||||
20250408,143800,605993350,6660,6660,6660,6660,0
|
||||
20250408,143700,605993350,6660,6660,6660,6660,0
|
||||
20250408,143600,605993350,6660,6660,6660,6660,122
|
||||
20250408,143500,605180830,6660,6660,6660,6660,21
|
||||
20250408,143400,605040970,6630,6630,6630,6630,0
|
||||
20250408,143300,605040970,6630,6630,6630,6630,3
|
||||
20250408,143200,605021080,6630,6630,6630,6630,0
|
||||
20250408,143100,605021080,6630,6630,6630,6630,1
|
||||
20250408,143000,605014450,6630,6630,6630,6630,0
|
||||
20250408,142900,605014450,6630,6630,6630,6630,0
|
||||
20250408,142800,605014450,6630,6620,6630,6620,106
|
||||
20250408,142700,604311790,6630,6660,6660,6630,54
|
||||
20250408,142600,603953650,6660,6660,6660,6660,0
|
||||
20250408,142500,603953650,6660,6660,6660,6660,100
|
||||
20250408,142400,603287650,6670,6670,6670,6670,0
|
||||
20250408,142300,603287650,6670,6670,6670,6670,0
|
||||
20250408,142200,603287650,6670,6670,6670,6670,15
|
||||
20250408,142100,603187600,6670,6660,6670,6660,5
|
||||
20250408,142000,603154260,6670,6670,6670,6670,0
|
||||
20250408,141900,603154260,6670,6670,6670,6670,0
|
||||
20250408,141800,603154260,6670,6670,6670,6670,0
|
||||
20250408,141700,603154260,6670,6670,6670,6670,15
|
||||
20250408,141600,603054210,6670,6590,6670,6590,22
|
||||
20250408,141500,602907830,6580,6580,6580,6580,0
|
||||
20250408,141400,602907830,6580,6580,6580,6580,1
|
||||
20250408,141300,602901250,6570,6570,6570,6570,42
|
||||
20250408,141200,602625310,6560,6540,6570,6540,113
|
||||
20250408,141100,601884220,6560,6600,6610,6500,1876
|
||||
20250408,141000,589550750,6600,6620,6620,6600,267
|
||||
20250408,140900,587786260,6620,6620,6620,6620,3
|
||||
20250408,140800,587766400,6620,6620,6620,6620,0
|
||||
20250408,140700,587766400,6620,6620,6620,6620,0
|
||||
20250408,140600,587766400,6620,6620,6620,6620,0
|
||||
20250408,140500,587766400,6620,6630,6630,6620,100
|
||||
20250408,140400,587103920,6630,6630,6630,6630,0
|
||||
20250408,140300,587103920,6630,6630,6630,6630,0
|
||||
20250408,140200,587103920,6630,6630,6630,6630,0
|
||||
20250408,140100,587103920,6630,6640,6640,6630,500
|
||||
20250408,140000,583787830,6630,6650,6650,6630,352
|
||||
20250408,135900,581452460,6650,6650,6650,6650,44
|
||||
20250408,135800,581159860,6660,6660,6660,6660,242
|
||||
20250408,135700,579548140,6670,6670,6670,6670,209
|
||||
20250408,135600,578154110,6670,6670,6670,6670,88
|
||||
20250408,135500,577567150,6670,6670,6670,6670,0
|
||||
20250408,135400,577567150,6670,6670,6670,6670,0
|
||||
20250408,135300,577567150,6670,6670,6670,6670,40
|
||||
20250408,135200,577300350,6670,6670,6670,6670,0
|
||||
20250408,135100,577300350,6670,6680,6680,6670,100
|
||||
20250408,135000,576632970,6680,6680,6680,6680,0
|
||||
20250408,134900,576632970,6680,6700,6700,6680,105
|
||||
20250408,134800,575930030,6680,6680,6680,6680,0
|
||||
20250408,134700,575930030,6680,6730,6730,6680,5
|
||||
20250408,134600,575896540,6800,6800,6800,6800,0
|
||||
20250408,134500,575896540,6800,6800,6800,6800,0
|
||||
20250408,134400,575896540,6800,6800,6800,6800,30
|
||||
20250408,134300,575692540,6800,6700,6800,6700,702
|
||||
20250408,134200,570927270,6700,6700,6700,6700,159
|
||||
20250408,134100,569861970,6700,6700,6700,6700,6
|
||||
20250408,134000,569821770,6690,6690,6690,6690,0
|
||||
20250408,133900,569821770,6690,6690,6690,6690,2
|
||||
20250408,133800,569808390,6680,6680,6680,6680,0
|
||||
20250408,133700,569808390,6680,6680,6680,6680,0
|
||||
20250408,133600,569808390,6680,6680,6680,6680,0
|
||||
20250408,133500,569808390,6680,6680,6680,6680,0
|
||||
20250408,133400,569808390,6680,6680,6680,6680,0
|
||||
20250408,133300,569808390,6680,6680,6680,6680,1
|
||||
20250408,133200,569801710,6680,6680,6680,6680,0
|
||||
20250408,133100,569801710,6680,6680,6680,6680,0
|
||||
20250408,133000,569801710,6680,6680,6680,6680,4
|
||||
20250408,132900,569774990,6680,6680,6680,6680,0
|
||||
20250408,132800,569774990,6680,6680,6680,6680,0
|
||||
20250408,132700,569774990,6680,6680,6680,6680,2
|
||||
20250408,132600,569761630,6650,6650,6650,6650,715
|
||||
20250408,132500,565006880,6650,6650,6650,6650,109
|
||||
20250408,132400,564282030,6640,6640,6640,6640,10
|
||||
20250408,132300,564215630,6620,6620,6620,6620,0
|
||||
20250408,132200,564215630,6620,6620,6620,6620,0
|
||||
20250408,132100,564215630,6620,6620,6620,6620,0
|
||||
20250408,132000,564215630,6620,6620,6620,6620,0
|
||||
20250408,131900,564215630,6620,6620,6620,6620,0
|
||||
20250408,131800,564215630,6620,6620,6620,6620,147
|
||||
20250408,131700,563242490,6620,6620,6620,6620,0
|
||||
20250408,131600,563242490,6620,6620,6620,6620,0
|
||||
20250408,131500,563242490,6620,6620,6620,6620,0
|
||||
20250408,131400,563242490,6620,6630,6630,6620,420
|
||||
20250408,131300,560460290,6630,6690,6690,6630,1136
|
||||
20250408,131200,552910310,6680,6680,6680,6680,77
|
||||
20250408,131100,552395950,6680,6680,6680,6680,0
|
||||
20250408,131000,552395950,6680,6680,6680,6680,10
|
||||
20250408,130900,552329150,6680,6680,6680,6680,0
|
||||
20250408,130800,552329150,6680,6700,6700,6680,103
|
||||
20250408,130700,551640640,6690,6690,6690,6690,0
|
||||
20250408,130600,551640640,6690,6690,6690,6690,0
|
||||
20250408,130500,551640640,6690,6710,6710,6690,22
|
||||
20250408,130400,551493420,6710,6720,6720,6710,65
|
||||
20250408,130300,551056850,6720,6710,6720,6710,24
|
||||
20250408,130200,550895580,6710,6710,6710,6710,12
|
||||
20250408,130100,550815060,6710,6710,6710,6710,1
|
||||
20250408,130000,550808350,6730,6730,6730,6730,0
|
||||
20250408,125900,550808350,6730,6730,6730,6730,59
|
||||
20250408,125800,550411280,6730,6730,6730,6730,58
|
||||
20250408,125700,550020940,6720,6720,6720,6720,0
|
||||
20250408,125600,550020940,6720,6720,6720,6720,0
|
||||
20250408,125500,550020940,6720,6720,6720,6720,0
|
||||
20250408,125400,550020940,6720,6720,6720,6720,338
|
||||
20250408,125300,547749580,6730,6730,6730,6730,0
|
||||
20250408,125200,547749580,6730,6730,6730,6730,0
|
||||
20250408,125100,547749580,6730,6720,6730,6720,11
|
||||
20250408,125000,547675650,6720,6730,6730,6720,54
|
||||
20250408,124900,547312330,6720,6720,6720,6720,0
|
||||
20250408,124800,547312330,6720,6720,6720,6720,142
|
||||
20250408,124700,546358090,6720,6720,6720,6720,15
|
||||
20250408,124600,546257290,6680,6680,6680,6680,0
|
||||
20250408,124500,546257290,6680,6680,6680,6680,17
|
||||
20250408,124400,546143730,6680,6680,6680,6680,0
|
||||
20250408,124300,546143730,6680,6680,6680,6680,0
|
||||
20250408,124200,546143730,6680,6680,6680,6680,50
|
||||
20250408,124100,545809730,6740,6740,6740,6740,0
|
||||
20250408,124000,545809730,6740,6740,6740,6740,0
|
||||
20250408,123900,545809730,6740,6710,6740,6710,14
|
||||
20250408,123800,545715530,6700,6700,6700,6700,47
|
||||
20250408,123700,545400630,6690,6690,6690,6690,0
|
||||
20250408,123600,545400630,6690,6690,6690,6690,0
|
||||
20250408,123500,545400630,6690,6690,6690,6690,0
|
||||
20250408,123400,545400630,6690,6690,6690,6690,10
|
||||
20250408,123300,545333730,6660,6660,6660,6660,0
|
||||
20250408,123200,545333730,6660,6660,6660,6660,0
|
||||
20250408,123100,545333730,6660,6660,6660,6660,0
|
||||
20250408,123000,545333730,6660,6680,6680,6660,106
|
||||
20250408,122900,544625670,6680,6680,6680,6680,32
|
||||
20250408,122800,544411910,6680,6680,6680,6680,26
|
||||
20250408,122700,544238230,6675,6675,6675,6675,0
|
||||
20250408,122600,544238230,6675,6675,6675,6675,100
|
||||
20250408,122500,543570730,6650,6650,6650,6650,0
|
||||
20250408,122400,543570730,6650,6650,6650,6650,0
|
||||
20250408,122300,543570730,6650,6650,6650,6650,0
|
||||
20250408,122200,543570730,6650,6650,6650,6650,10
|
||||
20250408,122100,543504230,6700,6700,6700,6700,0
|
||||
20250408,122000,543504230,6700,6690,6700,6690,600
|
||||
20250408,121900,539485440,6650,6650,6650,6650,0
|
||||
20250408,121800,539485440,6650,6650,6650,6650,52
|
||||
20250408,121700,539139640,6650,6650,6650,6650,145
|
||||
20250408,121600,538175390,6650,6640,6650,6640,130
|
||||
20250408,121500,537311190,6640,6640,6640,6640,100
|
||||
20250408,121400,536647190,6640,6640,6640,6640,0
|
||||
20250408,121300,536647190,6640,6640,6640,6640,0
|
||||
20250408,121200,536647190,6640,6640,6640,6640,0
|
||||
20250408,121100,536647190,6640,6650,6650,6640,80
|
||||
20250408,121000,536115360,6650,6650,6650,6650,15
|
||||
20250408,120900,536015610,6640,6640,6640,6640,0
|
||||
20250408,120800,536015610,6640,6640,6640,6640,7
|
||||
20250408,120700,535969130,6640,6650,6650,6640,367
|
||||
20250408,120600,533531640,6650,6660,6660,6650,326
|
||||
20250408,120500,531363730,6700,6700,6700,6700,0
|
||||
20250408,120400,531363730,6700,6670,6700,6660,130
|
||||
20250408,120300,530497560,6670,6670,6680,6670,91
|
||||
20250408,120200,529890320,6650,6650,6650,6650,0
|
||||
20250408,120100,529890320,6650,6650,6650,6650,12
|
||||
20250408,120000,529810520,6650,6650,6650,6650,0
|
||||
20250408,115900,529810520,6650,6650,6650,6650,20
|
||||
20250408,115800,529677520,6670,6670,6670,6670,1
|
||||
20250408,115700,529670850,6670,6670,6670,6670,352
|
||||
20250408,115600,527323010,6630,6630,6630,6630,0
|
||||
20250408,115500,527323010,6630,6630,6630,6630,0
|
||||
20250408,115400,527323010,6630,6630,6630,6630,0
|
||||
20250408,115300,527323010,6630,6630,6630,6630,0
|
||||
20250408,115200,527323010,6630,6630,6630,6630,181
|
||||
20250408,115100,526122980,6640,6640,6640,6640,300
|
||||
20250408,115000,524130980,6630,6630,6690,6630,283
|
||||
20250408,114900,522240930,6600,6610,6630,6590,1677
|
||||
20250408,114800,511171230,6630,6710,6710,6620,2191
|
||||
20250408,114700,496605700,6710,6740,6740,6700,1681
|
||||
20250408,114600,485329660,6740,6740,6740,6740,0
|
||||
20250408,114500,485329660,6740,6740,6740,6740,1
|
||||
20250408,114400,485322920,6740,6740,6740,6740,15
|
||||
20250408,114300,485221820,6750,6760,6760,6750,137
|
||||
20250408,114200,484296040,6760,6770,6770,6760,302
|
||||
20250408,114100,482254100,6790,6790,6790,6790,100
|
||||
20250408,114000,481575100,6790,6790,6790,6790,66
|
||||
20250408,113900,481126960,6790,6790,6790,6790,0
|
||||
20250408,113800,481126960,6790,6790,6790,6790,0
|
||||
20250408,113700,481126960,6790,6800,6800,6790,122
|
||||
20250408,113600,480297590,6800,6800,6800,6800,0
|
||||
20250408,113500,480297590,6800,6800,6800,6800,50
|
||||
20250408,113400,479957590,6800,6800,6800,6800,198
|
||||
20250408,113300,478611190,6800,6800,6800,6800,0
|
||||
20250408,113200,478611190,6800,6800,6800,6800,51
|
||||
20250408,113100,478264390,6800,6800,6800,6800,10
|
||||
20250408,113000,478196390,6800,6800,6800,6800,0
|
||||
20250408,112900,478196390,6800,6795,6800,6795,52
|
||||
20250408,112800,477843040,6795,6795,6795,6795,0
|
||||
20250408,112700,477843040,6795,6800,6800,6795,139
|
||||
20250408,112600,476898265,6790,6800,6800,6790,385
|
||||
20250408,112500,474280565,6800,6800,6800,6800,150
|
||||
20250408,112400,473260565,6830,6830,6830,6810,1511
|
||||
20250408,112300,462968915,6830,6830,6830,6830,0
|
||||
20250408,112200,462968915,6830,6830,6830,6830,37
|
||||
20250408,112100,462716205,6830,6850,6850,6830,64
|
||||
20250408,112000,462278065,6850,6850,6850,6850,277
|
||||
20250408,111900,460380615,6850,6850,6850,6850,0
|
||||
20250408,111800,460380615,6850,6850,6850,6850,0
|
||||
20250408,111700,460380615,6850,6850,6850,6850,14
|
||||
20250408,111600,460284715,6850,6860,6860,6850,805
|
||||
20250408,111500,454769805,6870,6870,6870,6870,87
|
||||
20250408,111400,454172115,6870,6900,6900,6870,42
|
||||
20250408,111300,453883135,6900,6900,6900,6900,300
|
||||
20250408,111200,451813135,6900,6900,6900,6900,0
|
||||
20250408,111100,451813135,6900,6890,6900,6850,161
|
||||
20250408,111000,450703365,6910,6850,6910,6850,614
|
||||
20250408,110900,446493715,6860,6870,6870,6860,15
|
||||
20250408,110800,446390765,6880,6880,6880,6880,0
|
||||
20250408,110700,446390765,6880,6880,6880,6880,11
|
||||
20250408,110600,446315085,6880,6890,6890,6880,11
|
||||
20250408,110500,446239305,6880,6880,6880,6880,0
|
||||
20250408,110400,446239305,6880,6910,6910,6880,303
|
||||
20250408,110300,444154585,6910,6910,6910,6910,1
|
||||
20250408,110200,444147675,6910,6910,6910,6910,33
|
||||
20250408,110100,443919645,6910,6910,6910,6910,0
|
||||
20250408,110000,443919645,6910,6860,6910,6840,981
|
||||
20250408,105900,437173575,6920,6920,6920,6920,0
|
||||
20250408,105800,437173575,6920,6820,6920,6820,2138
|
||||
20250408,105700,422490535,6820,6820,6820,6820,23
|
||||
20250408,105600,422333675,6850,6850,6850,6850,0
|
||||
20250408,105500,422333675,6850,6840,6850,6840,20
|
||||
20250408,105400,422196865,6810,6850,6850,6810,2
|
||||
20250408,105300,422183205,6850,6850,6850,6850,0
|
||||
20250408,105200,422183205,6850,6800,6850,6800,34
|
||||
20250408,105100,421950765,6850,6850,6850,6850,0
|
||||
20250408,105000,421950765,6850,6850,6850,6810,23
|
||||
20250408,104900,421793335,6790,6825,6880,6790,804
|
||||
20250408,104800,416300970,6830,6830,6830,6830,0
|
||||
20250408,104700,416300970,6830,6830,6830,6830,0
|
||||
20250408,104600,416300970,6830,6830,6830,6830,0
|
||||
20250408,104500,416300970,6830,6830,6830,6830,1
|
||||
20250408,104400,416294140,6820,6820,6820,6820,9
|
||||
20250408,104300,416232760,6820,6820,6820,6820,1
|
||||
20250408,104200,416225940,6820,6820,6820,6820,0
|
||||
20250408,104100,416225940,6820,6820,6820,6820,0
|
||||
20250408,104000,416225940,6820,6820,6820,6820,88
|
||||
20250408,103900,415625780,6810,6810,6810,6810,53
|
||||
20250408,103800,415264850,6790,6800,6800,6790,509
|
||||
20250408,103700,411808640,6810,6810,6810,6810,10
|
||||
20250408,103600,411740540,6800,6800,6800,6800,5
|
||||
20250408,103500,411706540,6800,6800,6800,6800,51
|
||||
20250408,103400,411359740,6800,6800,6800,6800,0
|
||||
20250408,103300,411359740,6800,6790,6800,6790,257
|
||||
20250408,103200,409612150,6770,6770,6770,6770,5
|
||||
20250408,103100,409578300,6770,6770,6770,6770,0
|
||||
20250408,103000,409578300,6770,6780,6780,6770,44
|
||||
20250408,102900,409279990,6740,6780,6780,6740,20
|
||||
20250408,102800,409144990,6740,6750,6750,6740,50
|
||||
20250408,102700,408807980,6740,6740,6740,6740,0
|
||||
20250408,102600,408807980,6740,6750,6750,6740,230
|
||||
20250408,102500,407255615,6740,6760,6760,6740,162
|
||||
20250408,102400,406162735,6770,6770,6770,6770,24
|
||||
20250408,102300,406000255,6770,6770,6770,6770,19
|
||||
20250408,102200,405871625,6760,6760,6760,6760,0
|
||||
20250408,102100,405871625,6760,6760,6760,6760,0
|
||||
20250408,102000,405871625,6760,6760,6760,6760,3
|
||||
20250408,101900,405851345,6800,6775,6800,6775,220
|
||||
20250408,101800,404355370,6800,6750,6800,6750,101
|
||||
20250408,101700,403673570,6750,6750,6750,6750,100
|
||||
20250408,101600,402998570,6750,6770,6770,6750,60
|
||||
20250408,101500,402593530,6790,6790,6790,6790,2
|
||||
20250408,101400,402579950,6790,6750,6790,6750,19
|
||||
20250408,101300,402451540,6740,6750,6750,6740,4
|
||||
20250408,101200,402424560,6770,6775,6800,6770,45
|
||||
20250408,101100,402119235,6810,6810,6810,6810,3
|
||||
20250408,101000,402098805,6810,6800,6810,6740,4222
|
||||
20250408,100900,373610525,6810,6810,6810,6810,147
|
||||
20250408,100800,372609455,6810,6810,6810,6810,134
|
||||
20250408,100700,371696915,6790,6770,6790,6770,17
|
||||
20250408,100600,371581505,6770,6760,6770,6760,24
|
||||
20250408,100500,371419035,6770,6755,6770,6755,19
|
||||
20250408,100400,371290435,6730,6730,6730,6730,1
|
||||
20250408,100300,371283705,6770,6760,6770,6760,10
|
||||
20250408,100200,371216045,6720,6720,6720,6720,1
|
||||
20250408,100100,371209325,6750,6750,6750,6750,0
|
||||
20250408,100000,371209325,6750,6750,6750,6750,0
|
||||
20250408,095900,371209325,6750,6750,6750,6750,21
|
||||
20250408,095800,371067575,6750,6750,6750,6750,0
|
||||
20250408,095700,371067575,6750,6750,6750,6750,1
|
||||
20250408,095600,371060825,6750,6750,6750,6750,99
|
||||
20250408,095500,370392575,6750,6750,6750,6750,0
|
||||
20250408,095400,370392575,6750,6730,6750,6700,1253
|
||||
20250408,095300,361948045,6720,6710,6720,6710,87
|
||||
20250408,095200,361363635,6700,6710,6710,6700,77
|
||||
20250408,095100,360847035,6720,6720,6720,6720,3
|
||||
20250408,095000,360826875,6730,6730,6730,6730,63
|
||||
20250408,094900,360402885,6750,6730,6750,6730,42
|
||||
20250408,094800,360119425,6710,6710,6710,6710,0
|
||||
20250408,094700,360119425,6710,6710,6710,6710,0
|
||||
20250408,094600,360119425,6710,6700,6720,6700,81
|
||||
20250408,094500,359575835,6700,6700,6700,6700,8
|
||||
20250408,094400,359522235,6670,6670,6670,6670,84
|
||||
20250408,094300,358961955,6670,6670,6670,6670,0
|
||||
20250408,094200,358961955,6670,6680,6680,6665,642
|
||||
20250408,094100,354678815,6680,6680,6680,6680,230
|
||||
20250408,094000,353142415,6680,6680,6680,6680,0
|
||||
20250408,093900,353142415,6680,6750,6750,6680,225
|
||||
20250408,093800,351634565,6740,6710,6750,6670,130
|
||||
20250408,093700,350763125,6670,6715,6715,6670,1127
|
||||
20250408,093600,343228040,6710,6790,6850,6670,2523
|
||||
20250408,093500,326197600,6790,6900,6900,6750,1144
|
||||
20250408,093400,318450380,6960,6960,6960,6960,30
|
||||
20250408,093300,318241580,6960,6950,6960,6950,15
|
||||
20250408,093200,318137190,6890,6920,6950,6890,888
|
||||
20250408,093100,312001110,6900,6850,6980,6850,2305
|
||||
20250408,093000,296029010,6830,6770,6840,6770,427
|
||||
20250408,092900,293116620,6790,6720,6790,6670,1666
|
||||
20250408,092800,281847390,6730,6730,6730,6730,227
|
||||
20250408,092700,280319680,6730,6740,6740,6730,132
|
||||
20250408,092600,279430320,6740,6700,6740,6700,15
|
||||
20250408,092500,279329440,6650,6700,6700,6640,762
|
||||
20250408,092400,274235710,6700,6770,6770,6700,1225
|
||||
20250408,092300,265983810,6770,6780,6780,6770,372
|
||||
20250408,092200,263462440,6780,6770,6780,6770,45
|
||||
20250408,092100,263157640,6770,6780,6780,6760,950
|
||||
20250408,092000,256724900,6790,6830,6830,6790,1372
|
||||
20250408,091900,247379280,6840,6840,6840,6840,214
|
||||
20250408,091800,245915520,6840,6840,6840,6840,328
|
||||
20250408,091700,243672000,6840,6850,6850,6840,390
|
||||
20250408,091600,241003700,6850,6850,6850,6840,591
|
||||
20250408,091500,236961100,6840,6840,6850,6840,335
|
||||
20250408,091400,234667570,6850,6800,6850,6800,929
|
||||
20250408,091300,228306330,6800,6900,6900,6800,611
|
||||
20250408,091200,224118470,6870,6910,6910,6850,1846
|
||||
20250408,091100,211405910,6950,6950,6960,6900,1741
|
||||
20250408,091000,199312470,6950,6790,6950,6790,10486
|
||||
20250408,090900,127531740,6790,6780,6790,6780,2009
|
||||
20250408,090800,113910620,6730,6780,6780,6730,2471
|
||||
20250408,090700,97170040,6780,6780,6790,6780,2656
|
||||
20250408,090600,79159100,6730,6790,6800,6730,632
|
||||
20250408,090500,74870710,6790,6780,6790,6780,1175
|
||||
20250408,090400,66903680,6790,6740,6790,6720,1344
|
||||
20250408,090300,57846920,6740,6800,6810,6740,2649
|
||||
20250408,090200,39880590,6810,6750,6820,6690,3949
|
||||
20250408,090100,13050790,6730,6700,6730,6670,1116
|
||||
20250408,090000,5562470,6690,6580,6690,6580,844
|
||||
|
Reference in New Issue
Block a user