Update 2025-04-08 2740 candle_min
This commit is contained in:
601
033160/min/candle-20250408.csv
Normal file
601
033160/min/candle-20250408.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185900,557596850,6190,6190,6190,6190,1617
|
||||
20250408,185800,557596850,6190,6190,6190,6190,0
|
||||
20250408,185700,557596850,6190,6190,6190,6190,0
|
||||
20250408,185600,557596850,6190,6190,6190,6190,0
|
||||
20250408,185500,557596850,6190,6190,6190,6190,0
|
||||
20250408,185400,557596850,6190,6190,6190,6190,0
|
||||
20250408,185300,557596850,6190,6190,6190,6190,0
|
||||
20250408,185200,557596850,6190,6190,6190,6190,0
|
||||
20250408,185100,557596850,6190,6190,6190,6190,0
|
||||
20250408,185000,557596850,6190,6190,6190,6190,0
|
||||
20250408,184900,557596850,6190,6190,6190,6190,0
|
||||
20250408,184800,557596850,6190,6190,6190,6190,0
|
||||
20250408,184700,557596850,6190,6190,6190,6190,0
|
||||
20250408,184600,557596850,6190,6190,6190,6190,0
|
||||
20250408,184500,557596850,6190,6190,6190,6190,0
|
||||
20250408,184400,557596850,6190,6190,6190,6190,0
|
||||
20250408,184300,557596850,6190,6190,6190,6190,0
|
||||
20250408,184200,557596850,6190,6190,6190,6190,0
|
||||
20250408,184100,557596850,6190,6190,6190,6190,0
|
||||
20250408,184000,557596850,6190,6190,6190,6190,0
|
||||
20250408,183900,557596850,6190,6190,6190,6190,0
|
||||
20250408,183800,557596850,6190,6190,6190,6190,0
|
||||
20250408,183700,557596850,6190,6190,6190,6190,0
|
||||
20250408,183600,557596850,6190,6190,6190,6190,0
|
||||
20250408,183500,557596850,6190,6190,6190,6190,0
|
||||
20250408,183400,557596850,6190,6190,6190,6190,0
|
||||
20250408,183300,557596850,6190,6190,6190,6190,0
|
||||
20250408,183200,557596850,6190,6190,6190,6190,0
|
||||
20250408,183100,557596850,6190,6190,6190,6190,0
|
||||
20250408,183000,557596850,6190,6190,6190,6190,0
|
||||
20250408,182900,557596850,6190,6190,6190,6190,1617
|
||||
20250408,182800,557596850,6190,6190,6190,6190,0
|
||||
20250408,182700,557596850,6190,6190,6190,6190,0
|
||||
20250408,182600,557596850,6190,6190,6190,6190,0
|
||||
20250408,182500,557596850,6190,6190,6190,6190,0
|
||||
20250408,182400,557596850,6190,6190,6190,6190,0
|
||||
20250408,182300,557596850,6190,6190,6190,6190,0
|
||||
20250408,182200,557596850,6190,6190,6190,6190,0
|
||||
20250408,182100,557596850,6190,6190,6190,6190,0
|
||||
20250408,182000,557596850,6190,6190,6190,6190,0
|
||||
20250408,181900,557596850,6190,6190,6190,6190,0
|
||||
20250408,181800,557596850,6190,6190,6190,6190,0
|
||||
20250408,181700,557596850,6190,6190,6190,6190,0
|
||||
20250408,181600,557596850,6190,6190,6190,6190,0
|
||||
20250408,181500,557596850,6190,6190,6190,6190,0
|
||||
20250408,181400,557596850,6190,6190,6190,6190,0
|
||||
20250408,181300,557596850,6190,6190,6190,6190,0
|
||||
20250408,181200,557596850,6190,6190,6190,6190,0
|
||||
20250408,181100,557596850,6190,6190,6190,6190,0
|
||||
20250408,181000,557596850,6190,6190,6190,6190,0
|
||||
20250408,180900,557596850,6190,6190,6190,6190,0
|
||||
20250408,180800,557596850,6190,6190,6190,6190,0
|
||||
20250408,180700,557596850,6190,6190,6190,6190,0
|
||||
20250408,180600,557596850,6190,6190,6190,6190,0
|
||||
20250408,180500,557596850,6190,6190,6190,6190,0
|
||||
20250408,180400,557596850,6190,6190,6190,6190,0
|
||||
20250408,180300,557596850,6190,6190,6190,6190,0
|
||||
20250408,180200,557596850,6190,6190,6190,6190,0
|
||||
20250408,180100,557596850,6190,6190,6190,6190,0
|
||||
20250408,180000,557596850,6190,6190,6190,6190,0
|
||||
20250408,175900,557596850,6190,6190,6190,6190,1617
|
||||
20250408,175800,557596850,6190,6190,6190,6190,0
|
||||
20250408,175700,557596850,6190,6190,6190,6190,0
|
||||
20250408,175600,557596850,6190,6190,6190,6190,0
|
||||
20250408,175500,557596850,6190,6190,6190,6190,0
|
||||
20250408,175400,557596850,6190,6190,6190,6190,0
|
||||
20250408,175300,557596850,6190,6190,6190,6190,0
|
||||
20250408,175200,557596850,6190,6190,6190,6190,0
|
||||
20250408,175100,557596850,6190,6190,6190,6190,0
|
||||
20250408,175000,557596850,6190,6190,6190,6190,0
|
||||
20250408,174900,557596850,6190,6190,6190,6190,0
|
||||
20250408,174800,557596850,6190,6190,6190,6190,0
|
||||
20250408,174700,557596850,6190,6190,6190,6190,0
|
||||
20250408,174600,557596850,6190,6190,6190,6190,0
|
||||
20250408,174500,557596850,6190,6190,6190,6190,0
|
||||
20250408,174400,557596850,6190,6190,6190,6190,0
|
||||
20250408,174300,557596850,6190,6190,6190,6190,0
|
||||
20250408,174200,557596850,6190,6190,6190,6190,0
|
||||
20250408,174100,557596850,6190,6190,6190,6190,0
|
||||
20250408,174000,557596850,6190,6190,6190,6190,0
|
||||
20250408,173900,557596850,6190,6190,6190,6190,0
|
||||
20250408,173800,557596850,6190,6190,6190,6190,0
|
||||
20250408,173700,557596850,6190,6190,6190,6190,0
|
||||
20250408,173600,557596850,6190,6190,6190,6190,0
|
||||
20250408,173500,557596850,6190,6190,6190,6190,0
|
||||
20250408,173400,557596850,6190,6190,6190,6190,0
|
||||
20250408,173300,557596850,6190,6190,6190,6190,0
|
||||
20250408,173200,557596850,6190,6190,6190,6190,0
|
||||
20250408,173100,557596850,6190,6190,6190,6190,0
|
||||
20250408,173000,557596850,6190,6190,6190,6190,0
|
||||
20250408,172900,557596850,6190,6190,6190,6190,1617
|
||||
20250408,172800,557596850,6190,6190,6190,6190,0
|
||||
20250408,172700,557596850,6190,6190,6190,6190,0
|
||||
20250408,172600,557596850,6190,6190,6190,6190,0
|
||||
20250408,172500,557596850,6190,6190,6190,6190,0
|
||||
20250408,172400,557596850,6190,6190,6190,6190,0
|
||||
20250408,172300,557596850,6190,6190,6190,6190,0
|
||||
20250408,172200,557596850,6190,6190,6190,6190,0
|
||||
20250408,172100,557596850,6190,6190,6190,6190,0
|
||||
20250408,172000,557596850,6190,6190,6190,6190,0
|
||||
20250408,171900,557596850,6190,6190,6190,6190,0
|
||||
20250408,171800,557596850,6190,6190,6190,6190,0
|
||||
20250408,171700,557596850,6190,6190,6190,6190,0
|
||||
20250408,171600,557596850,6190,6190,6190,6190,0
|
||||
20250408,171500,557596850,6190,6190,6190,6190,0
|
||||
20250408,171400,557596850,6190,6190,6190,6190,0
|
||||
20250408,171300,557596850,6190,6190,6190,6190,0
|
||||
20250408,171200,557596850,6190,6190,6190,6190,0
|
||||
20250408,171100,557596850,6190,6190,6190,6190,0
|
||||
20250408,171000,557596850,6190,6190,6190,6190,0
|
||||
20250408,170900,557596850,6190,6190,6190,6190,0
|
||||
20250408,170800,557596850,6190,6190,6190,6190,0
|
||||
20250408,170700,557596850,6190,6190,6190,6190,0
|
||||
20250408,170600,557596850,6190,6190,6190,6190,0
|
||||
20250408,170500,557596850,6190,6190,6190,6190,0
|
||||
20250408,170400,557596850,6190,6190,6190,6190,0
|
||||
20250408,170300,557596850,6190,6190,6190,6190,0
|
||||
20250408,170200,557596850,6190,6190,6190,6190,0
|
||||
20250408,170100,557596850,6190,6190,6190,6190,0
|
||||
20250408,170000,557596850,6190,6190,6190,6190,0
|
||||
20250408,165900,557596850,6190,6190,6190,6190,1617
|
||||
20250408,165800,557596850,6190,6190,6190,6190,0
|
||||
20250408,165700,557596850,6190,6190,6190,6190,0
|
||||
20250408,165600,557596850,6190,6190,6190,6190,0
|
||||
20250408,165500,557596850,6190,6190,6190,6190,0
|
||||
20250408,165400,557596850,6190,6190,6190,6190,0
|
||||
20250408,165300,557596850,6190,6190,6190,6190,0
|
||||
20250408,165200,557596850,6190,6190,6190,6190,0
|
||||
20250408,165100,557596850,6190,6190,6190,6190,0
|
||||
20250408,165000,557596850,6190,6190,6190,6190,0
|
||||
20250408,164900,557596850,6190,6190,6190,6190,0
|
||||
20250408,164800,557596850,6190,6190,6190,6190,0
|
||||
20250408,164700,557596850,6190,6190,6190,6190,0
|
||||
20250408,164600,557596850,6190,6190,6190,6190,0
|
||||
20250408,164500,557596850,6190,6190,6190,6190,0
|
||||
20250408,164400,557596850,6190,6190,6190,6190,0
|
||||
20250408,164300,557596850,6190,6190,6190,6190,0
|
||||
20250408,164200,557596850,6190,6190,6190,6190,0
|
||||
20250408,164100,557596850,6190,6190,6190,6190,0
|
||||
20250408,164000,557596850,6190,6190,6190,6190,0
|
||||
20250408,163900,557596850,6190,6190,6190,6190,0
|
||||
20250408,163800,557596850,6190,6190,6190,6190,0
|
||||
20250408,163700,557596850,6190,6190,6190,6190,0
|
||||
20250408,163600,557596850,6190,6190,6190,6190,0
|
||||
20250408,163500,557596850,6190,6190,6190,6190,0
|
||||
20250408,163400,557596850,6190,6190,6190,6190,0
|
||||
20250408,163300,557596850,6190,6190,6190,6190,0
|
||||
20250408,163200,557596850,6190,6190,6190,6190,0
|
||||
20250408,163100,557596850,6190,6190,6190,6190,0
|
||||
20250408,163000,557596850,6190,6190,6190,6190,0
|
||||
20250408,162900,557596850,6190,6190,6190,6190,1617
|
||||
20250408,162800,557596850,6190,6190,6190,6190,0
|
||||
20250408,162700,557596850,6190,6190,6190,6190,0
|
||||
20250408,162600,557596850,6190,6190,6190,6190,0
|
||||
20250408,162500,557596850,6190,6190,6190,6190,0
|
||||
20250408,162400,557596850,6190,6190,6190,6190,0
|
||||
20250408,162300,557596850,6190,6190,6190,6190,0
|
||||
20250408,162200,557596850,6190,6190,6190,6190,0
|
||||
20250408,162100,557596850,6190,6190,6190,6190,0
|
||||
20250408,162000,557596850,6190,6190,6190,6190,0
|
||||
20250408,161900,557596850,6190,6190,6190,6190,0
|
||||
20250408,161800,557596850,6190,6190,6190,6190,0
|
||||
20250408,161700,557596850,6190,6190,6190,6190,0
|
||||
20250408,161600,557596850,6190,6190,6190,6190,0
|
||||
20250408,161500,557596850,6190,6190,6190,6190,0
|
||||
20250408,161400,557596850,6190,6190,6190,6190,0
|
||||
20250408,161300,557596850,6190,6190,6190,6190,0
|
||||
20250408,161200,557596850,6190,6190,6190,6190,0
|
||||
20250408,161100,557596850,6190,6190,6190,6190,0
|
||||
20250408,161000,557596850,6190,6190,6190,6190,0
|
||||
20250408,160900,557596850,6190,6190,6190,6190,0
|
||||
20250408,160800,557596850,6190,6190,6190,6190,0
|
||||
20250408,160700,557596850,6190,6190,6190,6190,0
|
||||
20250408,160600,557596850,6190,6190,6190,6190,0
|
||||
20250408,160500,557596850,6190,6190,6190,6190,0
|
||||
20250408,160400,557596850,6190,6190,6190,6190,0
|
||||
20250408,160300,557596850,6190,6190,6190,6190,0
|
||||
20250408,160200,557596850,6190,6190,6190,6190,0
|
||||
20250408,160100,557596850,6190,6190,6190,6190,0
|
||||
20250408,160000,557596850,6190,6190,6190,6190,0
|
||||
20250408,155900,557596850,6190,6190,6190,6190,1617
|
||||
20250408,155800,557596850,6190,6190,6190,6190,0
|
||||
20250408,155700,557596850,6190,6190,6190,6190,0
|
||||
20250408,155600,557596850,6190,6190,6190,6190,0
|
||||
20250408,155500,557596850,6190,6190,6190,6190,0
|
||||
20250408,155400,557596850,6190,6190,6190,6190,0
|
||||
20250408,155300,557596850,6190,6190,6190,6190,0
|
||||
20250408,155200,557596850,6190,6190,6190,6190,0
|
||||
20250408,155100,557596850,6190,6190,6190,6190,0
|
||||
20250408,155000,557596850,6190,6190,6190,6190,0
|
||||
20250408,154900,557596850,6190,6190,6190,6190,0
|
||||
20250408,154800,557596850,6190,6190,6190,6190,0
|
||||
20250408,154700,557596850,6190,6190,6190,6190,0
|
||||
20250408,154600,557596850,6190,6190,6190,6190,0
|
||||
20250408,154500,557596850,6190,6190,6190,6190,0
|
||||
20250408,154400,557596850,6190,6190,6190,6190,0
|
||||
20250408,154300,557596850,6190,6190,6190,6190,0
|
||||
20250408,154200,557596850,6190,6190,6190,6190,0
|
||||
20250408,154100,557596850,6190,6190,6190,6190,0
|
||||
20250408,154000,557596850,6190,6190,6190,6190,0
|
||||
20250408,153900,557596850,6190,6190,6190,6190,0
|
||||
20250408,153800,557596850,6190,6190,6190,6190,0
|
||||
20250408,153700,557596850,6190,6190,6190,6190,0
|
||||
20250408,153600,557596850,6190,6190,6190,6190,0
|
||||
20250408,153500,557596850,6190,6190,6190,6190,0
|
||||
20250408,153400,557596850,6190,6190,6190,6190,0
|
||||
20250408,153300,557596850,6190,6190,6190,6190,0
|
||||
20250408,153200,557596850,6190,6190,6190,6190,0
|
||||
20250408,153100,557596850,6190,6190,6190,6190,0
|
||||
20250408,153000,557596850,6190,6190,6190,6190,1617
|
||||
20250408,152900,547587620,6210,6210,6210,6210,0
|
||||
20250408,152800,547587620,6210,6210,6210,6210,0
|
||||
20250408,152700,547587620,6210,6210,6210,6210,0
|
||||
20250408,152600,547587620,6210,6210,6210,6210,0
|
||||
20250408,152500,547587620,6210,6210,6210,6210,0
|
||||
20250408,152400,547587620,6210,6210,6210,6210,0
|
||||
20250408,152300,547587620,6210,6210,6210,6210,0
|
||||
20250408,152200,547587620,6210,6210,6210,6210,0
|
||||
20250408,152100,547587620,6210,6210,6210,6210,0
|
||||
20250408,152000,547587620,6210,6210,6210,6210,0
|
||||
20250408,151900,547587620,6210,6220,6220,6180,22
|
||||
20250408,151800,547450870,6180,6180,6200,6180,22
|
||||
20250408,151700,547314670,6210,6210,6210,6210,27
|
||||
20250408,151600,547147000,6180,6180,6180,6180,0
|
||||
20250408,151500,547147000,6180,6240,6240,6180,5703
|
||||
20250408,151400,511674800,6240,6220,6240,6220,2382
|
||||
20250408,151300,496849240,6220,6180,6220,6170,1712
|
||||
20250408,151200,486269570,6200,6190,6200,6170,327
|
||||
20250408,151100,484248100,6180,6180,6180,6180,0
|
||||
20250408,151000,484248100,6180,6190,6190,6180,154
|
||||
20250408,150900,483295380,6210,6210,6210,6210,0
|
||||
20250408,150800,483295380,6210,6190,6210,6190,109
|
||||
20250408,150700,482620030,6210,6210,6210,6210,0
|
||||
20250408,150600,482620030,6210,6210,6210,6210,50
|
||||
20250408,150500,482309530,6230,6210,6230,6210,237
|
||||
20250408,150400,480837480,6210,6210,6210,6210,177
|
||||
20250408,150300,479738310,6180,6190,6230,6180,752
|
||||
20250408,150200,475081450,6230,6230,6230,6230,206
|
||||
20250408,150100,473798070,6190,6190,6190,6190,0
|
||||
20250408,150000,473798070,6190,6190,6190,6190,357
|
||||
20250408,145900,471588240,6190,6190,6190,6190,1
|
||||
20250408,145800,471582050,6190,6190,6190,6190,100
|
||||
20250408,145700,470963050,6190,6190,6190,6190,0
|
||||
20250408,145600,470963050,6190,6190,6190,6190,0
|
||||
20250408,145500,470963050,6190,6190,6190,6190,0
|
||||
20250408,145400,470963050,6190,6190,6190,6190,0
|
||||
20250408,145300,470963050,6190,6190,6190,6180,1788
|
||||
20250408,145200,459895510,6200,6200,6200,6200,50
|
||||
20250408,145100,459585510,6230,6230,6230,6230,0
|
||||
20250408,145000,459585510,6230,6230,6230,6230,0
|
||||
20250408,144900,459585510,6230,6230,6230,6230,19
|
||||
20250408,144800,459467140,6240,6240,6240,6240,32
|
||||
20250408,144700,459267460,6190,6190,6190,6190,0
|
||||
20250408,144600,459267460,6190,6190,6190,6190,0
|
||||
20250408,144500,459267460,6190,6190,6190,6190,60
|
||||
20250408,144400,458896060,6190,6190,6190,6190,0
|
||||
20250408,144300,458896060,6190,6190,6190,6190,0
|
||||
20250408,144200,458896060,6190,6190,6190,6190,100
|
||||
20250408,144100,458277060,6190,6190,6190,6190,0
|
||||
20250408,144000,458277060,6190,6190,6190,6190,107
|
||||
20250408,143900,457614730,6190,6190,6190,6190,100
|
||||
20250408,143800,456995730,6200,6200,6200,6200,0
|
||||
20250408,143700,456995730,6200,6200,6200,6200,15
|
||||
20250408,143600,456902730,6200,6200,6200,6200,0
|
||||
20250408,143500,456902730,6200,6200,6200,6200,8
|
||||
20250408,143400,456853130,6180,6180,6180,6180,0
|
||||
20250408,143300,456853130,6180,6190,6190,6180,88
|
||||
20250408,143200,456309200,6230,6230,6240,6190,801
|
||||
20250408,143100,451341840,6230,6230,6230,6230,50
|
||||
20250408,143000,451030340,6230,6190,6230,6190,503
|
||||
20250408,142900,447914690,6230,6180,6230,6180,485
|
||||
20250408,142800,444913140,6230,6210,6230,6180,294
|
||||
20250408,142700,443093180,6250,6250,6250,6250,0
|
||||
20250408,142600,443093180,6250,6250,6250,6250,0
|
||||
20250408,142500,443093180,6250,6220,6250,6200,927
|
||||
20250408,142400,437338740,6230,6230,6230,6230,30
|
||||
20250408,142300,437151840,6250,6250,6250,6250,0
|
||||
20250408,142200,437151840,6250,6250,6250,6250,0
|
||||
20250408,142100,437151840,6250,6250,6250,6250,0
|
||||
20250408,142000,437151840,6250,6250,6250,6250,0
|
||||
20250408,141900,437151840,6250,6250,6250,6250,0
|
||||
20250408,141800,437151840,6250,6250,6250,6250,0
|
||||
20250408,141700,437151840,6250,6250,6250,6250,182
|
||||
20250408,141600,436014340,6240,6240,6240,6240,0
|
||||
20250408,141500,436014340,6240,6240,6240,6240,0
|
||||
20250408,141400,436014340,6240,6240,6240,6240,0
|
||||
20250408,141300,436014340,6240,6240,6240,6240,0
|
||||
20250408,141200,436014340,6240,6240,6240,6240,3
|
||||
20250408,141100,435995620,6240,6240,6240,6240,1
|
||||
20250408,141000,435989380,6250,6250,6250,6250,0
|
||||
20250408,140900,435989380,6250,6240,6250,6240,10
|
||||
20250408,140800,435926900,6250,6250,6250,6250,0
|
||||
20250408,140700,435926900,6250,6250,6250,6250,0
|
||||
20250408,140600,435926900,6250,6250,6250,6250,0
|
||||
20250408,140500,435926900,6250,6250,6250,6250,0
|
||||
20250408,140400,435926900,6250,6250,6250,6250,0
|
||||
20250408,140300,435926900,6250,6250,6250,6250,0
|
||||
20250408,140200,435926900,6250,6250,6250,6250,0
|
||||
20250408,140100,435926900,6250,6240,6250,6240,266
|
||||
20250408,140000,434266670,6240,6240,6240,6240,40
|
||||
20250408,135900,434017070,6240,6230,6240,6230,407
|
||||
20250408,135800,431480980,6200,6200,6200,6200,0
|
||||
20250408,135700,431480980,6200,6200,6200,6200,0
|
||||
20250408,135600,431480980,6200,6200,6200,6190,297
|
||||
20250408,135500,429639830,6240,6240,6240,6240,1
|
||||
20250408,135400,429633590,6200,6200,6200,6200,0
|
||||
20250408,135300,429633590,6200,6200,6200,6200,0
|
||||
20250408,135200,429633590,6200,6200,6200,6200,110
|
||||
20250408,135100,428951590,6210,6210,6210,6210,90
|
||||
20250408,135000,428392690,6240,6240,6240,6240,0
|
||||
20250408,134900,428392690,6240,6240,6240,6240,0
|
||||
20250408,134800,428392690,6240,6240,6240,6240,0
|
||||
20250408,134700,428392690,6240,6210,6240,6190,1550
|
||||
20250408,134600,418773580,6210,6230,6230,6210,18
|
||||
20250408,134500,418661560,6230,6230,6230,6230,10
|
||||
20250408,134400,418599260,6220,6220,6220,6220,0
|
||||
20250408,134300,418599260,6220,6220,6220,6220,6
|
||||
20250408,134200,418561940,6240,6240,6240,6240,0
|
||||
20250408,134100,418561940,6240,6210,6240,6210,788
|
||||
20250408,134000,413657470,6210,6210,6210,6210,0
|
||||
20250408,133900,413657470,6210,6210,6210,6210,1
|
||||
20250408,133800,413651260,6230,6230,6230,6210,456
|
||||
20250408,133700,410816700,6230,6230,6230,6230,0
|
||||
20250408,133600,410816700,6230,6230,6230,6230,63
|
||||
20250408,133500,410424210,6210,6210,6210,6210,194
|
||||
20250408,133400,409219470,6220,6230,6240,6220,2079
|
||||
20250408,133300,396268410,6240,6240,6240,6230,348
|
||||
20250408,133200,394099410,6250,6240,6250,6240,322
|
||||
20250408,133100,392089660,6230,6230,6230,6230,9
|
||||
20250408,133000,392033590,6250,6250,6250,6250,0
|
||||
20250408,132900,392033590,6250,6250,6250,6250,0
|
||||
20250408,132800,392033590,6250,6250,6250,6250,0
|
||||
20250408,132700,392033590,6250,6250,6250,6250,0
|
||||
20250408,132600,392033590,6250,6250,6250,6240,1855
|
||||
20250408,132500,380457230,6270,6270,6270,6270,40
|
||||
20250408,132400,380206430,6250,6250,6250,6250,0
|
||||
20250408,132300,380206430,6250,6250,6250,6250,0
|
||||
20250408,132200,380206430,6250,6250,6250,6250,0
|
||||
20250408,132100,380206430,6250,6250,6250,6250,0
|
||||
20250408,132000,380206430,6250,6250,6250,6250,0
|
||||
20250408,131900,380206430,6250,6250,6250,6250,0
|
||||
20250408,131800,380206430,6250,6250,6250,6250,179
|
||||
20250408,131700,379087680,6280,6280,6280,6280,0
|
||||
20250408,131600,379087680,6280,6280,6280,6280,0
|
||||
20250408,131500,379087680,6280,6280,6280,6250,15
|
||||
20250408,131400,378993810,6280,6280,6280,6280,0
|
||||
20250408,131300,378993810,6280,6280,6280,6280,0
|
||||
20250408,131200,378993810,6280,6280,6280,6280,0
|
||||
20250408,131100,378993810,6280,6280,6280,6280,0
|
||||
20250408,131000,378993810,6280,6270,6280,6270,80
|
||||
20250408,130900,378491710,6270,6270,6270,6270,58
|
||||
20250408,130800,378128050,6270,6240,6270,6240,1261
|
||||
20250408,130700,370253020,6250,6250,6250,6250,0
|
||||
20250408,130600,370253020,6250,6250,6250,6250,0
|
||||
20250408,130500,370253020,6250,6250,6250,6250,2
|
||||
20250408,130400,370240520,6240,6240,6240,6240,0
|
||||
20250408,130300,370240520,6240,6240,6240,6240,0
|
||||
20250408,130200,370240520,6240,6240,6240,6240,372
|
||||
20250408,130100,367919240,6250,6250,6250,6250,0
|
||||
20250408,130000,367919240,6250,6250,6250,6250,168
|
||||
20250408,125900,366869240,6230,6230,6230,6230,0
|
||||
20250408,125800,366869240,6230,6230,6230,6230,0
|
||||
20250408,125700,366869240,6230,6230,6230,6230,0
|
||||
20250408,125600,366869240,6230,6230,6230,6230,50
|
||||
20250408,125500,366557740,6230,6230,6230,6230,8
|
||||
20250408,125400,366507900,6250,6250,6250,6250,0
|
||||
20250408,125300,366507900,6250,6250,6250,6250,0
|
||||
20250408,125200,366507900,6250,6250,6250,6250,100
|
||||
20250408,125100,365882900,6230,6230,6230,6230,0
|
||||
20250408,125000,365882900,6230,6240,6240,6230,131
|
||||
20250408,124900,365065490,6260,6260,6260,6260,0
|
||||
20250408,124800,365065490,6260,6260,6260,6260,0
|
||||
20250408,124700,365065490,6260,6260,6260,6260,10
|
||||
20250408,124600,365002890,6260,6250,6260,6250,124
|
||||
20250408,124500,364226710,6250,6260,6260,6250,254
|
||||
20250408,124400,362639140,6270,6270,6270,6270,0
|
||||
20250408,124300,362639140,6270,6270,6270,6270,1
|
||||
20250408,124200,362632870,6270,6280,6280,6260,1996
|
||||
20250408,124100,350104920,6300,6300,6300,6300,0
|
||||
20250408,124000,350104920,6300,6300,6300,6300,0
|
||||
20250408,123900,350104920,6300,6300,6300,6300,0
|
||||
20250408,123800,350104920,6300,6300,6300,6300,10
|
||||
20250408,123700,350041920,6300,6300,6300,6300,0
|
||||
20250408,123600,350041920,6300,6290,6300,6290,100
|
||||
20250408,123500,349412420,6300,6300,6300,6300,0
|
||||
20250408,123400,349412420,6300,6300,6300,6300,0
|
||||
20250408,123300,349412420,6300,6290,6300,6290,101
|
||||
20250408,123200,348776130,6300,6300,6300,6300,0
|
||||
20250408,123100,348776130,6300,6290,6300,6290,41
|
||||
20250408,123000,348517970,6300,6300,6300,6300,0
|
||||
20250408,122900,348517970,6300,6300,6300,6300,0
|
||||
20250408,122800,348517970,6300,6300,6300,6300,0
|
||||
20250408,122700,348517970,6300,6300,6300,6300,0
|
||||
20250408,122600,348517970,6300,6300,6300,6300,33
|
||||
20250408,122500,348310070,6280,6280,6280,6280,201
|
||||
20250408,122400,347047790,6290,6290,6290,6290,0
|
||||
20250408,122300,347047790,6290,6290,6290,6290,0
|
||||
20250408,122200,347047790,6290,6290,6290,6290,0
|
||||
20250408,122100,347047790,6290,6290,6290,6290,0
|
||||
20250408,122000,347047790,6290,6290,6290,6290,186
|
||||
20250408,121900,345877850,6300,6300,6300,6300,0
|
||||
20250408,121800,345877850,6300,6290,6300,6280,2821
|
||||
20250408,121700,328154010,6290,6290,6290,6290,8
|
||||
20250408,121600,328103690,6300,6300,6300,6300,0
|
||||
20250408,121500,328103690,6300,6280,6300,6280,237
|
||||
20250408,121400,326614450,6290,6290,6290,6290,16
|
||||
20250408,121300,326513810,6300,6300,6300,6300,1
|
||||
20250408,121200,326507510,6300,6300,6300,6300,0
|
||||
20250408,121100,326507510,6300,6300,6300,6300,7
|
||||
20250408,121000,326463410,6310,6300,6310,6300,112
|
||||
20250408,120900,325757690,6310,6310,6310,6310,0
|
||||
20250408,120800,325757690,6310,6310,6310,6310,0
|
||||
20250408,120700,325757690,6310,6310,6310,6310,0
|
||||
20250408,120600,325757690,6310,6310,6310,6310,0
|
||||
20250408,120500,325757690,6310,6280,6310,6280,123
|
||||
20250408,120400,324982730,6300,6300,6300,6300,0
|
||||
20250408,120300,324982730,6300,6300,6300,6300,0
|
||||
20250408,120200,324982730,6300,6300,6300,6300,0
|
||||
20250408,120100,324982730,6300,6290,6300,6280,291
|
||||
20250408,120000,323152160,6300,6300,6300,6300,27
|
||||
20250408,115900,322982060,6300,6300,6300,6300,0
|
||||
20250408,115800,322982060,6300,6300,6300,6300,43
|
||||
20250408,115700,322711160,6310,6310,6310,6310,21
|
||||
20250408,115600,322578650,6300,6300,6300,6300,165
|
||||
20250408,115500,321539150,6300,6300,6310,6300,81
|
||||
20250408,115400,321028800,6320,6330,6330,6320,24
|
||||
20250408,115300,320877110,6360,6360,6360,6360,0
|
||||
20250408,115200,320877110,6360,6360,6360,6360,0
|
||||
20250408,115100,320877110,6360,6360,6360,6360,0
|
||||
20250408,115000,320877110,6360,6360,6360,6360,0
|
||||
20250408,114900,320877110,6360,6360,6360,6360,0
|
||||
20250408,114800,320877110,6360,6360,6360,6360,18
|
||||
20250408,114700,320762630,6370,6370,6370,6370,0
|
||||
20250408,114600,320762630,6370,6370,6370,6370,0
|
||||
20250408,114500,320762630,6370,6370,6370,6370,0
|
||||
20250408,114400,320762630,6370,6370,6370,6370,0
|
||||
20250408,114300,320762630,6370,6370,6370,6370,70
|
||||
20250408,114200,320316730,6370,6370,6370,6370,0
|
||||
20250408,114100,320316730,6370,6370,6370,6370,0
|
||||
20250408,114000,320316730,6370,6370,6370,6370,3
|
||||
20250408,113900,320297620,6370,6350,6370,6350,793
|
||||
20250408,113800,315248270,6380,6370,6380,6370,185
|
||||
20250408,113700,314068080,6370,6350,6370,6350,1877
|
||||
20250408,113600,302128000,6350,6350,6350,6350,0
|
||||
20250408,113500,302128000,6350,6350,6350,6350,0
|
||||
20250408,113400,302128000,6350,6350,6350,6350,234
|
||||
20250408,113300,300642100,6350,6350,6350,6350,0
|
||||
20250408,113200,300642100,6350,6350,6350,6350,0
|
||||
20250408,113100,300642100,6350,6350,6350,6350,0
|
||||
20250408,113000,300642100,6350,6350,6350,6350,0
|
||||
20250408,112900,300642100,6350,6350,6350,6350,0
|
||||
20250408,112800,300642100,6350,6350,6350,6350,0
|
||||
20250408,112700,300642100,6350,6350,6350,6350,0
|
||||
20250408,112600,300642100,6350,6350,6350,6350,0
|
||||
20250408,112500,300642100,6350,6340,6350,6310,895
|
||||
20250408,112400,294976410,6350,6350,6360,6350,184
|
||||
20250408,112300,293807770,6360,6360,6360,6360,3
|
||||
20250408,112200,293788690,6360,6360,6360,6360,36
|
||||
20250408,112100,293559730,6360,6360,6360,6360,0
|
||||
20250408,112000,293559730,6360,6360,6360,6360,0
|
||||
20250408,111900,293559730,6360,6360,6360,6360,75
|
||||
20250408,111800,293082730,6360,6360,6360,6360,0
|
||||
20250408,111700,293082730,6360,6360,6360,6360,0
|
||||
20250408,111600,293082730,6360,6360,6360,6360,10
|
||||
20250408,111500,293019130,6360,6360,6360,6360,15
|
||||
20250408,111400,292923730,6360,6360,6360,6360,200
|
||||
20250408,111300,291651730,6380,6370,6380,6370,229
|
||||
20250408,111200,290192580,6370,6370,6370,6370,82
|
||||
20250408,111100,289670240,6370,6370,6370,6370,0
|
||||
20250408,111000,289670240,6370,6370,6370,6370,50
|
||||
20250408,110900,289351740,6370,6370,6370,6370,0
|
||||
20250408,110800,289351740,6370,6370,6370,6370,71
|
||||
20250408,110700,288899470,6370,6370,6370,6370,0
|
||||
20250408,110600,288899470,6370,6360,6370,6360,30
|
||||
20250408,110500,288708660,6370,6360,6370,6360,2
|
||||
20250408,110400,288695930,6360,6360,6360,6360,0
|
||||
20250408,110300,288695930,6360,6360,6360,6360,0
|
||||
20250408,110200,288695930,6360,6360,6360,6360,0
|
||||
20250408,110100,288695930,6360,6360,6360,6360,29
|
||||
20250408,110000,288511490,6360,6360,6360,6360,1
|
||||
20250408,105900,288505130,6380,6380,6380,6380,0
|
||||
20250408,105800,288505130,6380,6380,6380,6380,12
|
||||
20250408,105700,288428570,6400,6400,6400,6400,0
|
||||
20250408,105600,288428570,6400,6380,6400,6380,100
|
||||
20250408,105500,287790250,6380,6360,6380,6340,149
|
||||
20250408,105400,286842350,6360,6360,6360,6360,0
|
||||
20250408,105300,286842350,6360,6360,6360,6360,0
|
||||
20250408,105200,286842350,6360,6360,6360,6360,0
|
||||
20250408,105100,286842350,6360,6340,6360,6330,477
|
||||
20250408,105000,283815310,6360,6360,6360,6360,0
|
||||
20250408,104900,283815310,6360,6360,6360,6360,5
|
||||
20250408,104800,283783510,6350,6350,6350,6350,0
|
||||
20250408,104700,283783510,6350,6350,6350,6350,0
|
||||
20250408,104600,283783510,6350,6350,6350,6350,0
|
||||
20250408,104500,283783510,6350,6350,6350,6350,0
|
||||
20250408,104400,283783510,6350,6350,6350,6350,0
|
||||
20250408,104300,283783510,6350,6350,6350,6350,10
|
||||
20250408,104200,283720010,6350,6350,6350,6350,0
|
||||
20250408,104100,283720010,6350,6350,6350,6350,0
|
||||
20250408,104000,283720010,6350,6350,6350,6350,492
|
||||
20250408,103900,280595810,6350,6350,6350,6350,0
|
||||
20250408,103800,280595810,6350,6350,6350,6350,2
|
||||
20250408,103700,280583110,6350,6350,6350,6350,10
|
||||
20250408,103600,280519610,6350,6350,6350,6350,99
|
||||
20250408,103500,279890960,6370,6370,6370,6370,0
|
||||
20250408,103400,279890960,6370,6370,6370,6370,0
|
||||
20250408,103300,279890960,6370,6370,6370,6370,0
|
||||
20250408,103200,279890960,6370,6370,6370,6370,0
|
||||
20250408,103100,279890960,6370,6360,6370,6360,454
|
||||
20250408,103000,277003200,6360,6320,6360,6320,432
|
||||
20250408,102900,274271320,6320,6320,6320,6310,357
|
||||
20250408,102800,272017510,6310,6310,6310,6310,180
|
||||
20250408,102700,270881710,6360,6360,6360,6360,176
|
||||
20250408,102600,269762350,6360,6360,6360,6360,0
|
||||
20250408,102500,269762350,6360,6330,6360,6330,222
|
||||
20250408,102400,268352910,6350,6350,6350,6350,0
|
||||
20250408,102300,268352910,6350,6350,6350,6350,0
|
||||
20250408,102200,268352910,6350,6350,6350,6350,0
|
||||
20250408,102100,268352910,6350,6340,6350,6340,1235
|
||||
20250408,102000,260520730,6340,6340,6340,6340,0
|
||||
20250408,101900,260520730,6340,6340,6340,6340,0
|
||||
20250408,101800,260520730,6340,6340,6340,6340,0
|
||||
20250408,101700,260520730,6340,6340,6340,6340,0
|
||||
20250408,101600,260520730,6340,6310,6340,6310,678
|
||||
20250408,101500,256239850,6350,6320,6350,6320,1277
|
||||
20250408,101400,248161330,6320,6320,6320,6320,1
|
||||
20250408,101300,248155010,6320,6320,6320,6320,1
|
||||
20250408,101200,248148690,6320,6320,6320,6320,1
|
||||
20250408,101100,248142370,6320,6270,6320,6270,34
|
||||
20250408,101000,247927540,6320,6310,6320,6310,69
|
||||
20250408,100900,247492080,6310,6310,6310,6310,14
|
||||
20250408,100800,247403740,6310,6320,6320,6270,537
|
||||
20250408,100700,244030870,6320,6300,6320,6300,97
|
||||
20250408,100600,243419330,6330,6310,6330,6310,16
|
||||
20250408,100500,243318290,6320,6320,6320,6320,0
|
||||
20250408,100400,243318290,6320,6320,6320,6320,3
|
||||
20250408,100300,243299330,6340,6340,6340,6340,5
|
||||
20250408,100200,243267630,6340,6340,6340,6340,14
|
||||
20250408,100100,243178870,6320,6320,6320,6320,0
|
||||
20250408,100000,243178870,6320,6320,6320,6320,0
|
||||
20250408,095900,243178870,6320,6320,6320,6320,0
|
||||
20250408,095800,243178870,6320,6330,6330,6320,18
|
||||
20250408,095700,243065010,6350,6350,6350,6350,0
|
||||
20250408,095600,243065010,6350,6330,6350,6330,8
|
||||
20250408,095500,243014290,6360,6360,6360,6360,20
|
||||
20250408,095400,242887090,6370,6370,6370,6370,0
|
||||
20250408,095300,242887090,6370,6370,6370,6370,0
|
||||
20250408,095200,242887090,6370,6370,6370,6370,0
|
||||
20250408,095100,242887090,6370,6370,6370,6370,91
|
||||
20250408,095000,242307420,6330,6330,6330,6330,5
|
||||
20250408,094900,242275770,6330,6340,6370,6270,1936
|
||||
20250408,094800,230019850,6340,6340,6340,6340,34
|
||||
20250408,094700,229804290,6370,6370,6370,6370,0
|
||||
20250408,094600,229804290,6370,6370,6370,6370,0
|
||||
20250408,094500,229804290,6370,6370,6370,6370,0
|
||||
20250408,094400,229804290,6370,6370,6370,6370,2
|
||||
20250408,094300,229791550,6370,6380,6380,6320,507
|
||||
20250408,094200,226580540,6380,6380,6380,6380,0
|
||||
20250408,094100,226580540,6380,6350,6380,6350,492
|
||||
20250408,094000,223454350,6350,6350,6350,6350,0
|
||||
20250408,093900,223454350,6350,6350,6350,6350,78
|
||||
20250408,093800,222959050,6380,6380,6380,6380,0
|
||||
20250408,093700,222959050,6380,6380,6380,6380,0
|
||||
20250408,093600,222959050,6380,6350,6380,6350,767
|
||||
20250408,093500,218077990,6350,6330,6350,6330,60
|
||||
20250408,093400,217697990,6340,6350,6350,6340,375
|
||||
20250408,093300,215317160,6360,6360,6360,6360,301
|
||||
20250408,093200,213402800,6380,6380,6380,6380,0
|
||||
20250408,093100,213402800,6380,6410,6430,6380,528
|
||||
20250408,093000,210023220,6440,6440,6440,6440,77
|
||||
20250408,092900,209527340,6450,6480,6480,6440,1245
|
||||
20250408,092800,201475240,6450,6390,6500,6350,13103
|
||||
20250408,092700,117284940,6400,6400,6410,6400,618
|
||||
20250408,092600,113328890,6400,6400,6400,6400,57
|
||||
20250408,092500,112964090,6410,6370,6410,6370,1027
|
||||
20250408,092400,106394770,6410,6410,6410,6410,1
|
||||
20250408,092300,106388360,6410,6410,6410,6410,42
|
||||
20250408,092200,106119140,6370,6390,6420,6370,327
|
||||
20250408,092100,104026640,6360,6380,6380,6360,883
|
||||
20250408,092000,98410740,6370,6370,6370,6360,197
|
||||
20250408,091900,97155860,6390,6390,6390,6390,140
|
||||
20250408,091800,96261260,6360,6370,6370,6360,64
|
||||
20250408,091700,95853710,6430,6430,6430,6430,344
|
||||
20250408,091600,93641790,6430,6360,6430,6360,1842
|
||||
20250408,091500,81836290,6370,6370,6400,6350,238
|
||||
20250408,091400,80319210,6370,6370,6410,6360,1071
|
||||
20250408,091300,73472350,6380,6400,6410,6370,521
|
||||
20250408,091200,70139320,6400,6350,6400,6350,1652
|
||||
20250408,091100,59569920,6400,6360,6400,6360,579
|
||||
20250408,091000,55871670,6350,6320,6360,6290,906
|
||||
20250408,090900,50119070,6350,6270,6350,6270,21
|
||||
20250408,090800,49987320,6340,6320,6340,6320,537
|
||||
20250408,090700,46587280,6280,6280,6280,6280,100
|
||||
20250408,090600,45959280,6330,6320,6330,6320,50
|
||||
20250408,090500,45643180,6330,6330,6330,6330,102
|
||||
20250408,090400,44997520,6320,6270,6340,6270,502
|
||||
20250408,090300,41839840,6320,6300,6340,6250,2389
|
||||
20250408,090200,26758380,6310,6250,6310,6250,460
|
||||
20250408,090100,23879780,6310,6300,6310,6230,47
|
||||
20250408,090000,23585690,6330,6220,6360,6220,3779
|
||||
|
Reference in New Issue
Block a user