Update 2025-04-08 2740 candle_min
This commit is contained in:
599
032190/min/candle-20250408.csv
Normal file
599
032190/min/candle-20250408.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185700,665005380,10820,10820,10820,10820,1555
|
||||
20250408,185600,665005380,10820,10820,10820,10820,0
|
||||
20250408,185500,665005380,10820,10820,10820,10820,0
|
||||
20250408,185400,665005380,10820,10820,10820,10820,0
|
||||
20250408,185300,665005380,10820,10820,10820,10820,0
|
||||
20250408,185200,665005380,10820,10820,10820,10820,0
|
||||
20250408,185100,665005380,10820,10820,10820,10820,0
|
||||
20250408,185000,665005380,10820,10820,10820,10820,0
|
||||
20250408,184900,665005380,10820,10820,10820,10820,0
|
||||
20250408,184800,665005380,10820,10820,10820,10820,0
|
||||
20250408,184700,665005380,10820,10820,10820,10820,0
|
||||
20250408,184600,665005380,10820,10820,10820,10820,0
|
||||
20250408,184500,665005380,10820,10820,10820,10820,0
|
||||
20250408,184400,665005380,10820,10820,10820,10820,0
|
||||
20250408,184300,665005380,10820,10820,10820,10820,0
|
||||
20250408,184200,665005380,10820,10820,10820,10820,0
|
||||
20250408,184100,665005380,10820,10820,10820,10820,0
|
||||
20250408,184000,665005380,10820,10820,10820,10820,0
|
||||
20250408,183900,665005380,10820,10820,10820,10820,0
|
||||
20250408,183800,665005380,10820,10820,10820,10820,0
|
||||
20250408,183700,665005380,10820,10820,10820,10820,0
|
||||
20250408,183600,665005380,10820,10820,10820,10820,0
|
||||
20250408,183500,665005380,10820,10820,10820,10820,0
|
||||
20250408,183400,665005380,10820,10820,10820,10820,0
|
||||
20250408,183300,665005380,10820,10820,10820,10820,0
|
||||
20250408,183200,665005380,10820,10820,10820,10820,0
|
||||
20250408,183100,665005380,10820,10820,10820,10820,0
|
||||
20250408,183000,665005380,10820,10820,10820,10820,0
|
||||
20250408,182900,665005380,10820,10820,10820,10820,0
|
||||
20250408,182800,665005380,10820,10820,10820,10820,0
|
||||
20250408,182700,665005380,10820,10820,10820,10820,1555
|
||||
20250408,182600,665005380,10820,10820,10820,10820,0
|
||||
20250408,182500,665005380,10820,10820,10820,10820,0
|
||||
20250408,182400,665005380,10820,10820,10820,10820,0
|
||||
20250408,182300,665005380,10820,10820,10820,10820,0
|
||||
20250408,182200,665005380,10820,10820,10820,10820,0
|
||||
20250408,182100,665005380,10820,10820,10820,10820,0
|
||||
20250408,182000,665005380,10820,10820,10820,10820,0
|
||||
20250408,181900,665005380,10820,10820,10820,10820,0
|
||||
20250408,181800,665005380,10820,10820,10820,10820,0
|
||||
20250408,181700,665005380,10820,10820,10820,10820,0
|
||||
20250408,181600,665005380,10820,10820,10820,10820,0
|
||||
20250408,181500,665005380,10820,10820,10820,10820,0
|
||||
20250408,181400,665005380,10820,10820,10820,10820,0
|
||||
20250408,181300,665005380,10820,10820,10820,10820,0
|
||||
20250408,181200,665005380,10820,10820,10820,10820,0
|
||||
20250408,181100,665005380,10820,10820,10820,10820,0
|
||||
20250408,181000,665005380,10820,10820,10820,10820,0
|
||||
20250408,180900,665005380,10820,10820,10820,10820,0
|
||||
20250408,180800,665005380,10820,10820,10820,10820,0
|
||||
20250408,180700,665005380,10820,10820,10820,10820,0
|
||||
20250408,180600,665005380,10820,10820,10820,10820,0
|
||||
20250408,180500,665005380,10820,10820,10820,10820,0
|
||||
20250408,180400,665005380,10820,10820,10820,10820,0
|
||||
20250408,180300,665005380,10820,10820,10820,10820,0
|
||||
20250408,180200,665005380,10820,10820,10820,10820,0
|
||||
20250408,180100,665005380,10820,10820,10820,10820,0
|
||||
20250408,180000,665005380,10820,10820,10820,10820,0
|
||||
20250408,175900,665005380,10820,10820,10820,10820,0
|
||||
20250408,175800,665005380,10820,10820,10820,10820,0
|
||||
20250408,175700,665005380,10820,10820,10820,10820,1555
|
||||
20250408,175600,665005380,10820,10820,10820,10820,0
|
||||
20250408,175500,665005380,10820,10820,10820,10820,0
|
||||
20250408,175400,665005380,10820,10820,10820,10820,0
|
||||
20250408,175300,665005380,10820,10820,10820,10820,0
|
||||
20250408,175200,665005380,10820,10820,10820,10820,0
|
||||
20250408,175100,665005380,10820,10820,10820,10820,0
|
||||
20250408,175000,665005380,10820,10820,10820,10820,0
|
||||
20250408,174900,665005380,10820,10820,10820,10820,0
|
||||
20250408,174800,665005380,10820,10820,10820,10820,0
|
||||
20250408,174700,665005380,10820,10820,10820,10820,0
|
||||
20250408,174600,665005380,10820,10820,10820,10820,0
|
||||
20250408,174500,665005380,10820,10820,10820,10820,0
|
||||
20250408,174400,665005380,10820,10820,10820,10820,0
|
||||
20250408,174300,665005380,10820,10820,10820,10820,0
|
||||
20250408,174200,665005380,10820,10820,10820,10820,0
|
||||
20250408,174100,665005380,10820,10820,10820,10820,0
|
||||
20250408,174000,665005380,10820,10820,10820,10820,0
|
||||
20250408,173900,665005380,10820,10820,10820,10820,0
|
||||
20250408,173800,665005380,10820,10820,10820,10820,0
|
||||
20250408,173700,665005380,10820,10820,10820,10820,0
|
||||
20250408,173600,665005380,10820,10820,10820,10820,0
|
||||
20250408,173500,665005380,10820,10820,10820,10820,0
|
||||
20250408,173400,665005380,10820,10820,10820,10820,0
|
||||
20250408,173300,665005380,10820,10820,10820,10820,0
|
||||
20250408,173200,665005380,10820,10820,10820,10820,0
|
||||
20250408,173100,665005380,10820,10820,10820,10820,0
|
||||
20250408,173000,665005380,10820,10820,10820,10820,0
|
||||
20250408,172900,665005380,10820,10820,10820,10820,0
|
||||
20250408,172800,665005380,10820,10820,10820,10820,0
|
||||
20250408,172700,665005380,10820,10820,10820,10820,1555
|
||||
20250408,172600,665005380,10820,10820,10820,10820,0
|
||||
20250408,172500,665005380,10820,10820,10820,10820,0
|
||||
20250408,172400,665005380,10820,10820,10820,10820,0
|
||||
20250408,172300,665005380,10820,10820,10820,10820,0
|
||||
20250408,172200,665005380,10820,10820,10820,10820,0
|
||||
20250408,172100,665005380,10820,10820,10820,10820,0
|
||||
20250408,172000,665005380,10820,10820,10820,10820,0
|
||||
20250408,171900,665005380,10820,10820,10820,10820,0
|
||||
20250408,171800,665005380,10820,10820,10820,10820,0
|
||||
20250408,171700,665005380,10820,10820,10820,10820,0
|
||||
20250408,171600,665005380,10820,10820,10820,10820,0
|
||||
20250408,171500,665005380,10820,10820,10820,10820,0
|
||||
20250408,171400,665005380,10820,10820,10820,10820,0
|
||||
20250408,171300,665005380,10820,10820,10820,10820,0
|
||||
20250408,171200,665005380,10820,10820,10820,10820,0
|
||||
20250408,171100,665005380,10820,10820,10820,10820,0
|
||||
20250408,171000,665005380,10820,10820,10820,10820,0
|
||||
20250408,170900,665005380,10820,10820,10820,10820,0
|
||||
20250408,170800,665005380,10820,10820,10820,10820,0
|
||||
20250408,170700,665005380,10820,10820,10820,10820,0
|
||||
20250408,170600,665005380,10820,10820,10820,10820,0
|
||||
20250408,170500,665005380,10820,10820,10820,10820,0
|
||||
20250408,170400,665005380,10820,10820,10820,10820,0
|
||||
20250408,170300,665005380,10820,10820,10820,10820,0
|
||||
20250408,170200,665005380,10820,10820,10820,10820,0
|
||||
20250408,170100,665005380,10820,10820,10820,10820,0
|
||||
20250408,170000,665005380,10820,10820,10820,10820,0
|
||||
20250408,165900,665005380,10820,10820,10820,10820,0
|
||||
20250408,165800,665005380,10820,10820,10820,10820,0
|
||||
20250408,165700,665005380,10820,10820,10820,10820,1555
|
||||
20250408,165600,665005380,10820,10820,10820,10820,0
|
||||
20250408,165500,665005380,10820,10820,10820,10820,0
|
||||
20250408,165400,665005380,10820,10820,10820,10820,0
|
||||
20250408,165300,665005380,10820,10820,10820,10820,0
|
||||
20250408,165200,665005380,10820,10820,10820,10820,0
|
||||
20250408,165100,665005380,10820,10820,10820,10820,0
|
||||
20250408,165000,665005380,10820,10820,10820,10820,0
|
||||
20250408,164900,665005380,10820,10820,10820,10820,0
|
||||
20250408,164800,665005380,10820,10820,10820,10820,0
|
||||
20250408,164700,665005380,10820,10820,10820,10820,0
|
||||
20250408,164600,665005380,10820,10820,10820,10820,0
|
||||
20250408,164500,665005380,10820,10820,10820,10820,0
|
||||
20250408,164400,665005380,10820,10820,10820,10820,0
|
||||
20250408,164300,665005380,10820,10820,10820,10820,0
|
||||
20250408,164200,665005380,10820,10820,10820,10820,0
|
||||
20250408,164100,665005380,10820,10820,10820,10820,0
|
||||
20250408,164000,665005380,10820,10820,10820,10820,0
|
||||
20250408,163900,665005380,10820,10820,10820,10820,0
|
||||
20250408,163800,665005380,10820,10820,10820,10820,0
|
||||
20250408,163700,665005380,10820,10820,10820,10820,0
|
||||
20250408,163600,665005380,10820,10820,10820,10820,0
|
||||
20250408,163500,665005380,10820,10820,10820,10820,0
|
||||
20250408,163400,665005380,10820,10820,10820,10820,0
|
||||
20250408,163300,665005380,10820,10820,10820,10820,0
|
||||
20250408,163200,665005380,10820,10820,10820,10820,0
|
||||
20250408,163100,665005380,10820,10820,10820,10820,0
|
||||
20250408,163000,665005380,10820,10820,10820,10820,0
|
||||
20250408,162900,665005380,10820,10820,10820,10820,0
|
||||
20250408,162800,665005380,10820,10820,10820,10820,0
|
||||
20250408,162700,665005380,10820,10820,10820,10820,1555
|
||||
20250408,162600,665005380,10820,10820,10820,10820,0
|
||||
20250408,162500,665005380,10820,10820,10820,10820,0
|
||||
20250408,162400,665005380,10820,10820,10820,10820,0
|
||||
20250408,162300,665005380,10820,10820,10820,10820,0
|
||||
20250408,162200,665005380,10820,10820,10820,10820,0
|
||||
20250408,162100,665005380,10820,10820,10820,10820,0
|
||||
20250408,162000,665005380,10820,10820,10820,10820,0
|
||||
20250408,161900,665005380,10820,10820,10820,10820,0
|
||||
20250408,161800,665005380,10820,10820,10820,10820,0
|
||||
20250408,161700,665005380,10820,10820,10820,10820,0
|
||||
20250408,161600,665005380,10820,10820,10820,10820,0
|
||||
20250408,161500,665005380,10820,10820,10820,10820,0
|
||||
20250408,161400,665005380,10820,10820,10820,10820,0
|
||||
20250408,161300,665005380,10820,10820,10820,10820,0
|
||||
20250408,161200,665005380,10820,10820,10820,10820,0
|
||||
20250408,161100,665005380,10820,10820,10820,10820,0
|
||||
20250408,161000,665005380,10820,10820,10820,10820,0
|
||||
20250408,160900,665005380,10820,10820,10820,10820,0
|
||||
20250408,160800,665005380,10820,10820,10820,10820,0
|
||||
20250408,160700,665005380,10820,10820,10820,10820,0
|
||||
20250408,160600,665005380,10820,10820,10820,10820,0
|
||||
20250408,160500,665005380,10820,10820,10820,10820,0
|
||||
20250408,160400,665005380,10820,10820,10820,10820,0
|
||||
20250408,160300,665005380,10820,10820,10820,10820,0
|
||||
20250408,160200,665005380,10820,10820,10820,10820,0
|
||||
20250408,160100,665005380,10820,10820,10820,10820,0
|
||||
20250408,160000,665005380,10820,10820,10820,10820,0
|
||||
20250408,155900,665005380,10820,10820,10820,10820,0
|
||||
20250408,155800,665005380,10820,10820,10820,10820,0
|
||||
20250408,155700,665005380,10820,10820,10820,10820,1555
|
||||
20250408,155600,665005380,10820,10820,10820,10820,0
|
||||
20250408,155500,665005380,10820,10820,10820,10820,0
|
||||
20250408,155400,665005380,10820,10820,10820,10820,0
|
||||
20250408,155300,665005380,10820,10820,10820,10820,0
|
||||
20250408,155200,665005380,10820,10820,10820,10820,0
|
||||
20250408,155100,665005380,10820,10820,10820,10820,0
|
||||
20250408,155000,665005380,10820,10820,10820,10820,0
|
||||
20250408,154900,665005380,10820,10820,10820,10820,0
|
||||
20250408,154800,665005380,10820,10820,10820,10820,0
|
||||
20250408,154700,665005380,10820,10820,10820,10820,0
|
||||
20250408,154600,665005380,10820,10820,10820,10820,0
|
||||
20250408,154500,665005380,10820,10820,10820,10820,0
|
||||
20250408,154400,665005380,10820,10820,10820,10820,0
|
||||
20250408,154300,665005380,10820,10820,10820,10820,0
|
||||
20250408,154200,665005380,10820,10820,10820,10820,0
|
||||
20250408,154100,665005380,10820,10820,10820,10820,0
|
||||
20250408,154000,665005380,10820,10820,10820,10820,0
|
||||
20250408,153900,665005380,10820,10820,10820,10820,0
|
||||
20250408,153800,665005380,10820,10820,10820,10820,0
|
||||
20250408,153700,665005380,10820,10820,10820,10820,0
|
||||
20250408,153600,665005380,10820,10820,10820,10820,0
|
||||
20250408,153500,665005380,10820,10820,10820,10820,0
|
||||
20250408,153400,665005380,10820,10820,10820,10820,0
|
||||
20250408,153300,665005380,10820,10820,10820,10820,0
|
||||
20250408,153200,665005380,10820,10820,10820,10820,0
|
||||
20250408,153100,665005380,10820,10820,10820,10820,0
|
||||
20250408,153000,665005380,10820,10820,10820,10820,1555
|
||||
20250408,152900,648180280,10860,10860,10860,10860,0
|
||||
20250408,152800,648180280,10860,10860,10860,10860,0
|
||||
20250408,152700,648180280,10860,10860,10860,10860,0
|
||||
20250408,152600,648180280,10860,10860,10860,10860,0
|
||||
20250408,152500,648180280,10860,10860,10860,10860,0
|
||||
20250408,152400,648180280,10860,10860,10860,10860,0
|
||||
20250408,152300,648180280,10860,10860,10860,10860,0
|
||||
20250408,152200,648180280,10860,10860,10860,10860,0
|
||||
20250408,152100,648180280,10860,10860,10860,10860,0
|
||||
20250408,152000,648180280,10860,10860,10860,10860,0
|
||||
20250408,151900,648180280,10860,10860,10860,10770,13
|
||||
20250408,151800,648039190,10860,10780,10870,10780,2296
|
||||
20250408,151700,623282490,10780,10820,10820,10780,372
|
||||
20250408,151600,619271440,10820,10820,10820,10820,5
|
||||
20250408,151500,619217340,10820,10790,10820,10780,22
|
||||
20250408,151400,618979530,10820,10810,10820,10810,131
|
||||
20250408,151300,617563410,10820,10820,10820,10820,0
|
||||
20250408,151200,617563410,10820,10820,10820,10820,6
|
||||
20250408,151100,617498490,10820,10820,10820,10820,12
|
||||
20250408,151000,617368650,10820,10810,10820,10810,5
|
||||
20250408,150900,617314560,10820,10790,10820,10780,1056
|
||||
20250408,150800,605910000,10820,10790,10830,10790,163
|
||||
20250408,150700,604147450,10830,10810,10830,10810,368
|
||||
20250408,150600,600168830,10810,10830,10830,10800,611
|
||||
20250408,150500,593567830,10830,10840,10840,10830,69
|
||||
20250408,150400,592820460,10830,10830,10830,10830,135
|
||||
20250408,150300,591358410,10870,10870,10870,10870,27
|
||||
20250408,150200,591064920,10880,10860,10890,10800,491
|
||||
20250408,150100,585727850,10840,10860,10860,10840,6
|
||||
20250408,150000,585662790,10860,10860,10860,10860,2
|
||||
20250408,145900,585641070,10830,10850,10860,10830,31
|
||||
20250408,145800,585304710,10840,10880,10880,10840,191
|
||||
20250408,145700,583227900,10880,10850,10880,10850,339
|
||||
20250408,145600,579540150,10850,10910,10910,10850,356
|
||||
20250408,145500,575668290,10920,10850,10920,10850,8235
|
||||
20250408,145400,486290080,10850,10850,10850,10850,3
|
||||
20250408,145300,486257530,10850,10850,10850,10850,0
|
||||
20250408,145200,486257530,10850,10850,10850,10850,0
|
||||
20250408,145100,486257530,10850,10840,10850,10840,27
|
||||
20250408,145000,485964830,10850,10850,10850,10850,0
|
||||
20250408,144900,485964830,10850,10850,10850,10850,0
|
||||
20250408,144800,485964830,10850,10850,10850,10850,0
|
||||
20250408,144700,485964830,10850,10850,10850,10850,0
|
||||
20250408,144600,485964830,10850,10850,10850,10850,0
|
||||
20250408,144500,485964830,10850,10850,10850,10850,5
|
||||
20250408,144400,485910580,10850,10850,10850,10850,0
|
||||
20250408,144300,485910580,10850,10850,10850,10850,0
|
||||
20250408,144200,485910580,10850,10850,10850,10850,22
|
||||
20250408,144100,485671880,10850,10840,10850,10840,37
|
||||
20250408,144000,485270730,10850,10850,10850,10850,1
|
||||
20250408,143900,485259880,10850,10850,10850,10850,67
|
||||
20250408,143800,484532930,10850,10850,10850,10850,0
|
||||
20250408,143700,484532930,10850,10850,10850,10850,190
|
||||
20250408,143600,482471430,10850,10850,10850,10850,156
|
||||
20250408,143500,480778830,10850,10840,10850,10840,74
|
||||
20250408,143400,479975990,10840,10840,10840,10840,44
|
||||
20250408,143300,479499030,10840,10840,10840,10840,10
|
||||
20250408,143200,479390630,10840,10850,10850,10840,167
|
||||
20250408,143100,477579680,10850,10830,10850,10800,158
|
||||
20250408,143000,475867470,10840,10840,10840,10840,96
|
||||
20250408,142900,474826830,10840,10840,10840,10840,0
|
||||
20250408,142800,474826830,10840,10850,10850,10840,149
|
||||
20250408,142700,473211620,10850,10850,10850,10850,0
|
||||
20250408,142600,473211620,10850,10840,10850,10840,34
|
||||
20250408,142500,472843050,10850,10850,10850,10850,1
|
||||
20250408,142400,472832200,10850,10850,10850,10850,0
|
||||
20250408,142300,472832200,10850,10850,10850,10850,0
|
||||
20250408,142200,472832200,10850,10830,10850,10830,81
|
||||
20250408,142100,471954550,10830,10810,10830,10800,168
|
||||
20250408,142000,470137850,10830,10820,10830,10810,11
|
||||
20250408,141900,470018910,10810,10820,10820,10810,53
|
||||
20250408,141800,469445480,10800,10800,10800,10800,0
|
||||
20250408,141700,469445480,10800,10800,10800,10800,12
|
||||
20250408,141600,469315880,10820,10820,10820,10820,0
|
||||
20250408,141500,469315880,10820,10820,10820,10800,401
|
||||
20250408,141400,464981120,10810,10810,10810,10810,2
|
||||
20250408,141300,464959500,10810,10820,10820,10810,13
|
||||
20250408,141200,464818850,10820,10820,10820,10820,8
|
||||
20250408,141100,464732290,10820,10820,10820,10820,2
|
||||
20250408,141000,464710650,10820,10820,10820,10820,3
|
||||
20250408,140900,464678190,10820,10820,10820,10820,3
|
||||
20250408,140800,464645730,10820,10820,10820,10820,3
|
||||
20250408,140700,464613270,10820,10820,10820,10820,3
|
||||
20250408,140600,464580810,10820,10840,10840,10820,67
|
||||
20250408,140500,463854550,10850,10820,10850,10820,7
|
||||
20250408,140400,463778700,10810,10840,10840,10810,7
|
||||
20250408,140300,463702960,10850,10860,10860,10850,52
|
||||
20250408,140200,463138260,10860,10860,10860,10860,8
|
||||
20250408,140100,463051380,10860,10860,10860,10860,105
|
||||
20250408,140000,461911080,10860,10850,10860,10850,6
|
||||
20250408,135900,461845930,10850,10850,10850,10850,5
|
||||
20250408,135800,461791680,10850,10850,10850,10850,5
|
||||
20250408,135700,461737430,10850,10870,10870,10850,71
|
||||
20250408,135600,460965730,10860,10840,10880,10840,126
|
||||
20250408,135500,459596060,10840,10860,10860,10840,18
|
||||
20250408,135400,459400920,10840,10840,10840,10840,5
|
||||
20250408,135300,459346720,10840,10840,10840,10840,0
|
||||
20250408,135200,459346720,10840,10850,10860,10840,50
|
||||
20250408,135100,458804250,10870,10850,10870,10840,57
|
||||
20250408,135000,458184740,10850,10850,10850,10850,1
|
||||
20250408,134900,458173890,10850,10850,10850,10850,27
|
||||
20250408,134800,457880940,10850,10850,10850,10850,32
|
||||
20250408,134700,457533740,10850,10880,10880,10850,15
|
||||
20250408,134600,457370600,10840,10860,10890,10840,213
|
||||
20250408,134500,455057390,10850,10850,10850,10850,0
|
||||
20250408,134400,455057390,10850,10850,10850,10850,0
|
||||
20250408,134300,455057390,10850,10850,10850,10850,0
|
||||
20250408,134200,455057390,10850,10850,10850,10850,1
|
||||
20250408,134100,455046540,10850,10850,10850,10850,4
|
||||
20250408,134000,455003140,10880,10830,10880,10830,76
|
||||
20250408,133900,454176760,10830,10840,10840,10830,32
|
||||
20250408,133800,453829960,10860,10860,10860,10860,2
|
||||
20250408,133700,453808240,10840,10840,10840,10840,5
|
||||
20250408,133600,453754040,10840,10840,10840,10840,5
|
||||
20250408,133500,453699840,10840,10840,10840,10840,3
|
||||
20250408,133400,453667320,10850,10850,10850,10850,0
|
||||
20250408,133300,453667320,10850,10850,10850,10850,114
|
||||
20250408,133200,452430420,10870,10870,10870,10870,0
|
||||
20250408,133100,452430420,10870,10870,10870,10860,504
|
||||
20250408,133000,446954980,10880,10880,10880,10880,0
|
||||
20250408,132900,446954980,10880,10880,10880,10880,35
|
||||
20250408,132800,446574180,10880,10880,10880,10880,0
|
||||
20250408,132700,446574180,10880,10880,10880,10880,0
|
||||
20250408,132600,446574180,10880,10880,10880,10880,0
|
||||
20250408,132500,446574180,10880,10880,10880,10880,2
|
||||
20250408,132400,446552420,10900,10900,10900,10900,0
|
||||
20250408,132300,446552420,10900,10900,10900,10900,174
|
||||
20250408,132200,444655820,10890,10890,10890,10890,1
|
||||
20250408,132100,444644930,10890,10890,10890,10890,0
|
||||
20250408,132000,444644930,10890,10890,10890,10880,143
|
||||
20250408,131900,443088700,10900,10900,10900,10900,2
|
||||
20250408,131800,443066900,10890,10890,10890,10890,5
|
||||
20250408,131700,443012450,10900,10900,10900,10900,47
|
||||
20250408,131600,442500150,10900,10900,10900,10900,0
|
||||
20250408,131500,442500150,10900,10900,10900,10900,101
|
||||
20250408,131400,441399250,10910,10910,10910,10910,0
|
||||
20250408,131300,441399250,10910,10910,10910,10910,156
|
||||
20250408,131200,439697290,10910,10900,10910,10900,111
|
||||
20250408,131100,438487000,10890,10890,10890,10890,86
|
||||
20250408,131000,437550460,10890,10890,10890,10890,25
|
||||
20250408,130900,437278210,10890,10900,10900,10890,119
|
||||
20250408,130800,435982050,10900,10900,10900,10900,0
|
||||
20250408,130700,435982050,10900,10900,10900,10900,0
|
||||
20250408,130600,435982050,10900,10900,10900,10900,0
|
||||
20250408,130500,435982050,10900,10900,10900,10900,0
|
||||
20250408,130400,435982050,10900,10910,10910,10900,65
|
||||
20250408,130300,435272930,10910,10910,10910,10910,10
|
||||
20250408,130200,435163830,10910,10910,10910,10910,10
|
||||
20250408,130100,435054730,10920,10920,10920,10920,0
|
||||
20250408,130000,435054730,10920,10910,10930,10910,172
|
||||
20250408,125900,433176490,10900,10900,10900,10900,15
|
||||
20250408,125800,433012990,10910,10900,10910,10900,42
|
||||
20250408,125700,432554920,10900,10900,10900,10900,72
|
||||
20250408,125600,431770120,10910,10910,10910,10910,0
|
||||
20250408,125500,431770120,10910,10910,10910,10910,63
|
||||
20250408,125400,431082790,10910,10900,10910,10900,70
|
||||
20250408,125300,430319780,10890,10890,10890,10890,0
|
||||
20250408,125200,430319780,10890,10900,10900,10890,158
|
||||
20250408,125100,428598850,10900,10900,10900,10900,0
|
||||
20250408,125000,428598850,10900,10900,10900,10900,0
|
||||
20250408,124900,428598850,10900,10900,10900,10900,0
|
||||
20250408,124800,428598850,10900,10900,10900,10900,0
|
||||
20250408,124700,428598850,10900,10900,10900,10900,22
|
||||
20250408,124600,428359050,10920,10920,10920,10920,0
|
||||
20250408,124500,428359050,10920,10920,10920,10920,0
|
||||
20250408,124400,428359050,10920,10920,10920,10920,0
|
||||
20250408,124300,428359050,10920,10920,10920,10920,109
|
||||
20250408,124200,427168770,10930,10930,10930,10930,0
|
||||
20250408,124100,427168770,10930,10930,10930,10930,0
|
||||
20250408,124000,427168770,10930,10920,10930,10900,5
|
||||
20250408,123900,427114170,10920,10900,10920,10900,2
|
||||
20250408,123800,427092350,10910,10910,10910,10910,37
|
||||
20250408,123700,426688680,10910,10910,10910,10910,63
|
||||
20250408,123600,426001350,10920,10920,10920,10920,0
|
||||
20250408,123500,426001350,10920,10920,10920,10920,5
|
||||
20250408,123400,425946750,10920,10920,10920,10920,0
|
||||
20250408,123300,425946750,10920,10960,10960,10920,43
|
||||
20250408,123200,425476310,10950,10950,10950,10950,80
|
||||
20250408,123100,424600310,10950,10950,10950,10950,56
|
||||
20250408,123000,423987110,10940,10940,10940,10940,0
|
||||
20250408,122900,423987110,10940,10940,10940,10940,0
|
||||
20250408,122800,423987110,10940,10960,10960,10940,27
|
||||
20250408,122700,423691710,10960,10950,10960,10950,94
|
||||
20250408,122600,422661740,10950,10950,10950,10950,0
|
||||
20250408,122500,422661740,10950,10920,10950,10920,33
|
||||
20250408,122400,422300890,10930,10940,10940,10920,265
|
||||
20250408,122300,419404940,10950,10940,10950,10940,40
|
||||
20250408,122200,418967280,10930,10930,10930,10930,0
|
||||
20250408,122100,418967280,10930,10930,10930,10930,0
|
||||
20250408,122000,418967280,10930,10930,10930,10930,219
|
||||
20250408,121900,416573610,10940,10940,10940,10940,0
|
||||
20250408,121800,416573610,10940,10950,10950,10930,130
|
||||
20250408,121700,415151150,10950,10950,10950,10950,1
|
||||
20250408,121600,415140200,10960,10990,10990,10960,307
|
||||
20250408,121500,411771530,10970,10970,10970,10970,0
|
||||
20250408,121400,411771530,10970,10970,10970,10970,41
|
||||
20250408,121300,411321760,10990,10990,10990,10990,0
|
||||
20250408,121200,411321760,10990,10990,10990,10990,0
|
||||
20250408,121100,411321760,10990,10990,10990,10990,0
|
||||
20250408,121000,411321760,10990,10990,10990,10990,0
|
||||
20250408,120900,411321760,10990,10990,10990,10990,0
|
||||
20250408,120800,411321760,10990,10990,10990,10980,35
|
||||
20250408,120700,410937260,11000,11000,11000,11000,3
|
||||
20250408,120600,410904260,11010,11010,11010,11010,0
|
||||
20250408,120500,410904260,11010,11010,11010,11010,0
|
||||
20250408,120400,410904260,11010,11010,11020,11010,183
|
||||
20250408,120300,408888070,11010,11010,11010,11010,0
|
||||
20250408,120200,408888070,11010,11010,11010,11010,0
|
||||
20250408,120100,408888070,11010,11010,11010,11010,0
|
||||
20250408,120000,408888070,11010,11010,11010,11010,0
|
||||
20250408,115900,408888070,11010,11010,11010,11010,13
|
||||
20250408,115800,408744940,10980,10980,10980,10980,0
|
||||
20250408,115700,408744940,10980,10980,10980,10980,0
|
||||
20250408,115600,408744940,10980,11000,11000,10980,323
|
||||
20250408,115500,405192300,11000,11000,11030,10990,2525
|
||||
20250408,115400,377417750,11010,11010,11010,11010,137
|
||||
20250408,115300,375909380,11010,11010,11010,11010,0
|
||||
20250408,115200,375909380,11010,11010,11010,11010,0
|
||||
20250408,115100,375909380,11010,11020,11020,11010,261
|
||||
20250408,115000,373034520,11040,11040,11040,11040,13
|
||||
20250408,114900,372891000,11040,11040,11040,11040,0
|
||||
20250408,114800,372891000,11040,11040,11040,11040,0
|
||||
20250408,114700,372891000,11040,11040,11040,11040,14
|
||||
20250408,114600,372736440,11050,11050,11050,11050,23
|
||||
20250408,114500,372482290,11040,11030,11040,11030,70
|
||||
20250408,114400,371709520,11030,11030,11030,11030,3
|
||||
20250408,114300,371676430,11020,11020,11020,11020,0
|
||||
20250408,114200,371676430,11020,11020,11020,11020,3
|
||||
20250408,114100,371643370,11010,11010,11010,11010,0
|
||||
20250408,114000,371643370,11010,11010,11010,11010,0
|
||||
20250408,113900,371643370,11010,11010,11010,11010,0
|
||||
20250408,113800,371643370,11010,11010,11010,11010,1
|
||||
20250408,113700,371632360,11020,11020,11020,11020,0
|
||||
20250408,113600,371632360,11020,11020,11020,11020,0
|
||||
20250408,113500,371632360,11020,11020,11020,11020,241
|
||||
20250408,113400,368976540,11010,11030,11030,11010,322
|
||||
20250408,113300,365430640,11030,11040,11040,11030,24
|
||||
20250408,113200,365165830,11040,11040,11040,11040,11
|
||||
20250408,113100,365044390,11050,11060,11060,11050,60
|
||||
20250408,113000,364381000,11060,11070,11070,11060,136
|
||||
20250408,112900,362876640,11050,11060,11060,11050,299
|
||||
20250408,112800,359571200,11060,11040,11060,11040,80
|
||||
20250408,112700,358687680,11030,11030,11070,11020,705
|
||||
20250408,112600,350897250,11040,11040,11040,11040,67
|
||||
20250408,112500,350157570,11030,11030,11030,11030,10
|
||||
20250408,112400,350047270,11030,11040,11040,11030,13
|
||||
20250408,112300,349903850,11040,11040,11040,11040,50
|
||||
20250408,112200,349351850,11030,11020,11040,11020,83
|
||||
20250408,112100,348436350,11020,11040,11040,11020,34
|
||||
20250408,112000,348061350,11000,11030,11030,11000,231
|
||||
20250408,111900,345514130,11010,11030,11030,11010,40
|
||||
20250408,111800,345072950,11000,11000,11010,11000,235
|
||||
20250408,111700,342487010,10990,10990,10990,10990,0
|
||||
20250408,111600,342487010,10990,10990,10990,10990,110
|
||||
20250408,111500,341278110,11000,11000,11000,11000,0
|
||||
20250408,111400,341278110,11000,11000,11000,11000,0
|
||||
20250408,111300,341278110,11000,10990,11000,10990,70
|
||||
20250408,111200,340508420,10990,10990,10990,10990,208
|
||||
20250408,111100,338222500,10990,10990,10990,10990,0
|
||||
20250408,111000,338222500,10990,10980,10990,10980,87
|
||||
20250408,110900,337266980,10980,10980,10980,10980,838
|
||||
20250408,110800,328065740,10980,10980,10980,10980,134
|
||||
20250408,110700,326594420,11000,10990,11000,10990,87
|
||||
20250408,110600,325637870,10990,10980,10990,10970,561
|
||||
20250408,110500,319477760,10950,10970,11060,10950,1377
|
||||
20250408,110400,304333840,10960,10950,10960,10950,129
|
||||
20250408,110300,302920100,10960,10960,10960,10960,82
|
||||
20250408,110200,302021380,10960,10960,10960,10960,10
|
||||
20250408,110100,301911780,10960,10920,10960,10920,769
|
||||
20250408,110000,293504280,10920,10920,10920,10920,0
|
||||
20250408,105900,293504280,10920,10920,10920,10920,1
|
||||
20250408,105800,293493360,10880,10920,10920,10880,211
|
||||
20250408,105700,291193980,10920,10920,10920,10920,54
|
||||
20250408,105600,290604300,10920,10910,10920,10870,208
|
||||
20250408,105500,288334860,10870,10870,10920,10870,427
|
||||
20250408,105400,283680090,10890,10890,10900,10890,170
|
||||
20250408,105300,281828770,10860,10860,10860,10860,0
|
||||
20250408,105200,281828770,10860,10870,10900,10860,582
|
||||
20250408,105100,275492190,10870,10870,10870,10870,52
|
||||
20250408,105000,274926950,10870,10860,10870,10860,39
|
||||
20250408,104900,274503190,10860,10860,10860,10860,22
|
||||
20250408,104800,274264270,10860,10840,10870,10840,218
|
||||
20250408,104700,271898050,10840,10840,10840,10840,0
|
||||
20250408,104600,271898050,10840,10840,10840,10840,0
|
||||
20250408,104500,271898050,10840,10850,10850,10810,94
|
||||
20250408,104400,270879330,10840,10840,10840,10840,63
|
||||
20250408,104300,270196410,10840,10840,10840,10810,79
|
||||
20250408,104200,269340080,10810,10820,10840,10810,173
|
||||
20250408,104100,267468210,10850,10850,10850,10850,0
|
||||
20250408,104000,267468210,10850,10840,10850,10810,271
|
||||
20250408,103900,264529700,10820,10820,10820,10820,0
|
||||
20250408,103800,264529700,10820,10840,10840,10820,344
|
||||
20250408,103700,260801940,10830,10830,10830,10830,129
|
||||
20250408,103600,259404870,10840,10840,10840,10840,72
|
||||
20250408,103500,258624390,10820,10820,10840,10820,199
|
||||
20250408,103400,256468990,10830,10820,10830,10820,220
|
||||
20250408,103300,254088050,10830,10830,10830,10780,429
|
||||
20250408,103200,249443160,10830,10800,10840,10800,114
|
||||
20250408,103100,248210560,10800,10810,10840,10800,177
|
||||
20250408,103000,246297870,10800,10840,10840,10800,2
|
||||
20250408,102900,246276230,10800,10840,10840,10780,3
|
||||
20250408,102800,246243810,10810,10810,10810,10810,0
|
||||
20250408,102700,246243810,10810,10820,10830,10810,540
|
||||
20250408,102600,240400630,10810,10810,10810,10810,79
|
||||
20250408,102500,239546640,10810,10800,10810,10800,102
|
||||
20250408,102400,238444420,10800,10790,10810,10790,97
|
||||
20250408,102300,237396950,10770,10790,10790,10770,75
|
||||
20250408,102200,236588900,10810,10800,10810,10800,203
|
||||
20250408,102100,234395940,10790,10790,10790,10790,137
|
||||
20250408,102000,232917710,10790,10790,10790,10790,68
|
||||
20250408,101900,232183990,10770,10770,10770,10770,4
|
||||
20250408,101800,232140910,10790,10790,10790,10790,0
|
||||
20250408,101700,232140910,10790,10790,10790,10790,27
|
||||
20250408,101600,231849580,10750,10800,10800,10750,162
|
||||
20250408,101500,230107980,10750,10740,10800,10740,689
|
||||
20250408,101400,222693340,10740,10740,10740,10740,2
|
||||
20250408,101300,222671860,10740,10740,10740,10740,32
|
||||
20250408,101200,222328180,10740,10700,10740,10700,136
|
||||
20250408,101100,220867940,10760,10750,10760,10730,159
|
||||
20250408,101000,219159300,10760,10760,10760,10760,2
|
||||
20250408,100900,219137780,10710,10750,10760,10710,256
|
||||
20250408,100800,216395730,10760,10730,10760,10720,210
|
||||
20250408,100700,214144430,10760,10760,10760,10760,0
|
||||
20250408,100600,214144430,10760,10730,10760,10730,16
|
||||
20250408,100500,213972720,10730,10760,10760,10730,8
|
||||
20250408,100400,213886820,10750,10760,10760,10750,32
|
||||
20250408,100300,213542810,10760,10760,10760,10760,1
|
||||
20250408,100200,213532050,10760,10740,10760,10740,1258
|
||||
20250408,100100,200020390,10720,10740,10770,10720,354
|
||||
20250408,100000,196215490,10790,10780,10800,10550,3715
|
||||
20250408,095900,156609130,10800,10800,10800,10800,3
|
||||
20250408,095800,156576730,10800,10800,10800,10800,1
|
||||
20250408,095700,156565930,10800,10810,10810,10800,143
|
||||
20250408,095600,155020160,10800,10770,10800,10770,146
|
||||
20250408,095500,153443760,10800,10800,10800,10800,42
|
||||
20250408,095400,152990160,10770,10800,10800,10770,2
|
||||
20250408,095300,152968590,10770,10820,10820,10770,23
|
||||
20250408,095200,152720360,10820,10810,10820,10810,44
|
||||
20250408,095100,152244710,10820,10810,10820,10810,133
|
||||
20250408,095000,150806960,10800,10800,10800,10800,95
|
||||
20250408,094900,149780960,10800,10790,10800,10790,27
|
||||
20250408,094800,149489620,10800,10810,10810,10800,16
|
||||
20250408,094700,149316810,10790,10810,10810,10790,93
|
||||
20250408,094600,148312440,10810,10780,10810,10780,521
|
||||
20250408,094500,142688760,10800,10810,10810,10800,82
|
||||
20250408,094400,141803150,10810,10810,10810,10800,53
|
||||
20250408,094300,141230720,10810,10810,10810,10810,3
|
||||
20250408,094200,141198290,10810,10810,10810,10790,187
|
||||
20250408,094100,139177110,10800,10780,10820,10780,437
|
||||
20250408,094000,134459990,10790,10760,10790,10760,343
|
||||
20250408,093900,130764580,10750,10750,10750,10750,1
|
||||
20250408,093800,130753830,10760,10750,10760,10750,33
|
||||
20250408,093700,130399060,10760,10760,10760,10760,7
|
||||
20250408,093600,130323740,10760,10770,10770,10730,128
|
||||
20250408,093500,128947410,10760,10760,10760,10760,1
|
||||
20250408,093400,128936650,10770,10770,10770,10770,1
|
||||
20250408,093300,128925880,10770,10770,10770,10770,1
|
||||
20250408,093200,128915110,10770,10740,10770,10730,462
|
||||
20250408,093100,123949600,10760,10770,10770,10760,35
|
||||
20250408,093000,123572990,10780,10780,10780,10770,4
|
||||
20250408,092900,123529880,10750,10780,10820,10750,515
|
||||
20250408,092800,117974970,10770,10770,10770,10740,87
|
||||
20250408,092700,117038430,10770,10770,10770,10770,36
|
||||
20250408,092600,116650710,10740,10740,10780,10740,525
|
||||
20250408,092500,111010330,10740,10740,10740,10740,1
|
||||
20250408,092400,110999590,10620,10720,10730,10620,359
|
||||
20250408,092300,107160890,10700,10730,10730,10700,27
|
||||
20250408,092200,106871960,10730,10730,10730,10730,21
|
||||
20250408,092100,106646630,10730,10730,10730,10730,1
|
||||
20250408,092000,106635900,10740,10740,10740,10740,1
|
||||
20250408,091900,106625160,10740,10730,10740,10730,68
|
||||
20250408,091800,105895480,10740,10740,10740,10740,2
|
||||
20250408,091700,105874000,10690,10690,10690,10690,11
|
||||
20250408,091600,105756410,10720,10710,10740,10380,2435
|
||||
20250408,091500,79935220,10700,10710,10770,10700,1614
|
||||
20250408,091400,62654450,10160,10160,10160,10160,0
|
||||
20250408,091300,62654450,10160,10160,10160,10160,0
|
||||
20250408,091200,62654450,10160,10710,10710,10160,4388
|
||||
20250408,091100,17083090,10780,10780,10780,10780,0
|
||||
20250408,091000,17083090,10780,10780,10780,10780,0
|
||||
20250408,090900,17083090,10780,10780,10780,10780,0
|
||||
20250408,090800,17083090,10780,10780,10780,10780,10
|
||||
20250408,090700,16975290,10760,10770,10780,10760,361
|
||||
20250408,090600,13088240,10770,10760,10780,10760,385
|
||||
20250408,090500,8941430,10760,10760,10760,10760,21
|
||||
20250408,090400,8715470,10760,10760,10760,10760,0
|
||||
20250408,090300,8715470,10760,10760,10760,10760,5
|
||||
20250408,090200,8661670,10760,10760,10760,10760,590
|
||||
20250408,090100,2313270,10770,10760,10770,10760,149
|
||||
20250408,090000,710020,10690,10760,10760,10690,66
|
||||
|
Reference in New Issue
Block a user