Update 2025-04-08 2740 candle_min
This commit is contained in:
608
039010/min/candle-20250408.csv
Normal file
608
039010/min/candle-20250408.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190600,564720100,6760,6760,6760,6760,836
|
||||
20250408,190500,564720100,6760,6760,6760,6760,0
|
||||
20250408,190400,564720100,6760,6760,6760,6760,0
|
||||
20250408,190300,564720100,6760,6760,6760,6760,0
|
||||
20250408,190200,564720100,6760,6760,6760,6760,0
|
||||
20250408,190100,564720100,6760,6760,6760,6760,0
|
||||
20250408,190000,564720100,6760,6760,6760,6760,0
|
||||
20250408,185900,564720100,6760,6760,6760,6760,0
|
||||
20250408,185800,564720100,6760,6760,6760,6760,0
|
||||
20250408,185700,564720100,6760,6760,6760,6760,0
|
||||
20250408,185600,564720100,6760,6760,6760,6760,0
|
||||
20250408,185500,564720100,6760,6760,6760,6760,0
|
||||
20250408,185400,564720100,6760,6760,6760,6760,0
|
||||
20250408,185300,564720100,6760,6760,6760,6760,0
|
||||
20250408,185200,564720100,6760,6760,6760,6760,0
|
||||
20250408,185100,564720100,6760,6760,6760,6760,0
|
||||
20250408,185000,564720100,6760,6760,6760,6760,0
|
||||
20250408,184900,564720100,6760,6760,6760,6760,0
|
||||
20250408,184800,564720100,6760,6760,6760,6760,0
|
||||
20250408,184700,564720100,6760,6760,6760,6760,0
|
||||
20250408,184600,564720100,6760,6760,6760,6760,0
|
||||
20250408,184500,564720100,6760,6760,6760,6760,0
|
||||
20250408,184400,564720100,6760,6760,6760,6760,0
|
||||
20250408,184300,564720100,6760,6760,6760,6760,0
|
||||
20250408,184200,564720100,6760,6760,6760,6760,0
|
||||
20250408,184100,564720100,6760,6760,6760,6760,0
|
||||
20250408,184000,564720100,6760,6760,6760,6760,0
|
||||
20250408,183900,564720100,6760,6760,6760,6760,0
|
||||
20250408,183800,564720100,6760,6760,6760,6760,0
|
||||
20250408,183700,564720100,6760,6760,6760,6760,0
|
||||
20250408,183600,564720100,6760,6760,6760,6760,836
|
||||
20250408,183500,564720100,6760,6760,6760,6760,0
|
||||
20250408,183400,564720100,6760,6760,6760,6760,0
|
||||
20250408,183300,564720100,6760,6760,6760,6760,0
|
||||
20250408,183200,564720100,6760,6760,6760,6760,0
|
||||
20250408,183100,564720100,6760,6760,6760,6760,0
|
||||
20250408,183000,564720100,6760,6760,6760,6760,0
|
||||
20250408,182900,564720100,6760,6760,6760,6760,0
|
||||
20250408,182800,564720100,6760,6760,6760,6760,0
|
||||
20250408,182700,564720100,6760,6760,6760,6760,0
|
||||
20250408,182600,564720100,6760,6760,6760,6760,0
|
||||
20250408,182500,564720100,6760,6760,6760,6760,0
|
||||
20250408,182400,564720100,6760,6760,6760,6760,0
|
||||
20250408,182300,564720100,6760,6760,6760,6760,0
|
||||
20250408,182200,564720100,6760,6760,6760,6760,0
|
||||
20250408,182100,564720100,6760,6760,6760,6760,0
|
||||
20250408,182000,564720100,6760,6760,6760,6760,0
|
||||
20250408,181900,564720100,6760,6760,6760,6760,0
|
||||
20250408,181800,564720100,6760,6760,6760,6760,0
|
||||
20250408,181700,564720100,6760,6760,6760,6760,0
|
||||
20250408,181600,564720100,6760,6760,6760,6760,0
|
||||
20250408,181500,564720100,6760,6760,6760,6760,0
|
||||
20250408,181400,564720100,6760,6760,6760,6760,0
|
||||
20250408,181300,564720100,6760,6760,6760,6760,0
|
||||
20250408,181200,564720100,6760,6760,6760,6760,0
|
||||
20250408,181100,564720100,6760,6760,6760,6760,0
|
||||
20250408,181000,564720100,6760,6760,6760,6760,0
|
||||
20250408,180900,564720100,6760,6760,6760,6760,0
|
||||
20250408,180800,564720100,6760,6760,6760,6760,0
|
||||
20250408,180700,564720100,6760,6760,6760,6760,0
|
||||
20250408,180600,564720100,6760,6760,6760,6760,836
|
||||
20250408,180500,564720100,6760,6760,6760,6760,0
|
||||
20250408,180400,564720100,6760,6760,6760,6760,0
|
||||
20250408,180300,564720100,6760,6760,6760,6760,0
|
||||
20250408,180200,564720100,6760,6760,6760,6760,0
|
||||
20250408,180100,564720100,6760,6760,6760,6760,0
|
||||
20250408,180000,564720100,6760,6760,6760,6760,0
|
||||
20250408,175900,564720100,6760,6760,6760,6760,0
|
||||
20250408,175800,564720100,6760,6760,6760,6760,0
|
||||
20250408,175700,564720100,6760,6760,6760,6760,0
|
||||
20250408,175600,564720100,6760,6760,6760,6760,0
|
||||
20250408,175500,564720100,6760,6760,6760,6760,0
|
||||
20250408,175400,564720100,6760,6760,6760,6760,0
|
||||
20250408,175300,564720100,6760,6760,6760,6760,0
|
||||
20250408,175200,564720100,6760,6760,6760,6760,0
|
||||
20250408,175100,564720100,6760,6760,6760,6760,0
|
||||
20250408,175000,564720100,6760,6760,6760,6760,0
|
||||
20250408,174900,564720100,6760,6760,6760,6760,0
|
||||
20250408,174800,564720100,6760,6760,6760,6760,0
|
||||
20250408,174700,564720100,6760,6760,6760,6760,0
|
||||
20250408,174600,564720100,6760,6760,6760,6760,0
|
||||
20250408,174500,564720100,6760,6760,6760,6760,0
|
||||
20250408,174400,564720100,6760,6760,6760,6760,0
|
||||
20250408,174300,564720100,6760,6760,6760,6760,0
|
||||
20250408,174200,564720100,6760,6760,6760,6760,0
|
||||
20250408,174100,564720100,6760,6760,6760,6760,0
|
||||
20250408,174000,564720100,6760,6760,6760,6760,0
|
||||
20250408,173900,564720100,6760,6760,6760,6760,0
|
||||
20250408,173800,564720100,6760,6760,6760,6760,0
|
||||
20250408,173700,564720100,6760,6760,6760,6760,0
|
||||
20250408,173600,564720100,6760,6760,6760,6760,836
|
||||
20250408,173500,564720100,6760,6760,6760,6760,0
|
||||
20250408,173400,564720100,6760,6760,6760,6760,0
|
||||
20250408,173300,564720100,6760,6760,6760,6760,0
|
||||
20250408,173200,564720100,6760,6760,6760,6760,0
|
||||
20250408,173100,564720100,6760,6760,6760,6760,0
|
||||
20250408,173000,564720100,6760,6760,6760,6760,0
|
||||
20250408,172900,564720100,6760,6760,6760,6760,0
|
||||
20250408,172800,564720100,6760,6760,6760,6760,0
|
||||
20250408,172700,564720100,6760,6760,6760,6760,0
|
||||
20250408,172600,564720100,6760,6760,6760,6760,0
|
||||
20250408,172500,564720100,6760,6760,6760,6760,0
|
||||
20250408,172400,564720100,6760,6760,6760,6760,0
|
||||
20250408,172300,564720100,6760,6760,6760,6760,0
|
||||
20250408,172200,564720100,6760,6760,6760,6760,0
|
||||
20250408,172100,564720100,6760,6760,6760,6760,0
|
||||
20250408,172000,564720100,6760,6760,6760,6760,0
|
||||
20250408,171900,564720100,6760,6760,6760,6760,0
|
||||
20250408,171800,564720100,6760,6760,6760,6760,0
|
||||
20250408,171700,564720100,6760,6760,6760,6760,0
|
||||
20250408,171600,564720100,6760,6760,6760,6760,0
|
||||
20250408,171500,564720100,6760,6760,6760,6760,0
|
||||
20250408,171400,564720100,6760,6760,6760,6760,0
|
||||
20250408,171300,564720100,6760,6760,6760,6760,0
|
||||
20250408,171200,564720100,6760,6760,6760,6760,0
|
||||
20250408,171100,564720100,6760,6760,6760,6760,0
|
||||
20250408,171000,564720100,6760,6760,6760,6760,0
|
||||
20250408,170900,564720100,6760,6760,6760,6760,0
|
||||
20250408,170800,564720100,6760,6760,6760,6760,0
|
||||
20250408,170700,564720100,6760,6760,6760,6760,0
|
||||
20250408,170600,564720100,6760,6760,6760,6760,836
|
||||
20250408,170500,564720100,6760,6760,6760,6760,0
|
||||
20250408,170400,564720100,6760,6760,6760,6760,0
|
||||
20250408,170300,564720100,6760,6760,6760,6760,0
|
||||
20250408,170200,564720100,6760,6760,6760,6760,0
|
||||
20250408,170100,564720100,6760,6760,6760,6760,0
|
||||
20250408,170000,564720100,6760,6760,6760,6760,0
|
||||
20250408,165900,564720100,6760,6760,6760,6760,0
|
||||
20250408,165800,564720100,6760,6760,6760,6760,0
|
||||
20250408,165700,564720100,6760,6760,6760,6760,0
|
||||
20250408,165600,564720100,6760,6760,6760,6760,0
|
||||
20250408,165500,564720100,6760,6760,6760,6760,0
|
||||
20250408,165400,564720100,6760,6760,6760,6760,0
|
||||
20250408,165300,564720100,6760,6760,6760,6760,0
|
||||
20250408,165200,564720100,6760,6760,6760,6760,0
|
||||
20250408,165100,564720100,6760,6760,6760,6760,0
|
||||
20250408,165000,564720100,6760,6760,6760,6760,0
|
||||
20250408,164900,564720100,6760,6760,6760,6760,0
|
||||
20250408,164800,564720100,6760,6760,6760,6760,0
|
||||
20250408,164700,564720100,6760,6760,6760,6760,0
|
||||
20250408,164600,564720100,6760,6760,6760,6760,0
|
||||
20250408,164500,564720100,6760,6760,6760,6760,0
|
||||
20250408,164400,564720100,6760,6760,6760,6760,0
|
||||
20250408,164300,564720100,6760,6760,6760,6760,0
|
||||
20250408,164200,564720100,6760,6760,6760,6760,0
|
||||
20250408,164100,564720100,6760,6760,6760,6760,0
|
||||
20250408,164000,564720100,6760,6760,6760,6760,0
|
||||
20250408,163900,564720100,6760,6760,6760,6760,0
|
||||
20250408,163800,564720100,6760,6760,6760,6760,0
|
||||
20250408,163700,564720100,6760,6760,6760,6760,0
|
||||
20250408,163600,564720100,6760,6760,6760,6760,836
|
||||
20250408,163500,564720100,6760,6760,6760,6760,0
|
||||
20250408,163400,564720100,6760,6760,6760,6760,0
|
||||
20250408,163300,564720100,6760,6760,6760,6760,0
|
||||
20250408,163200,564720100,6760,6760,6760,6760,0
|
||||
20250408,163100,564720100,6760,6760,6760,6760,0
|
||||
20250408,163000,564720100,6760,6760,6760,6760,0
|
||||
20250408,162900,564720100,6760,6760,6760,6760,0
|
||||
20250408,162800,564720100,6760,6760,6760,6760,0
|
||||
20250408,162700,564720100,6760,6760,6760,6760,0
|
||||
20250408,162600,564720100,6760,6760,6760,6760,0
|
||||
20250408,162500,564720100,6760,6760,6760,6760,0
|
||||
20250408,162400,564720100,6760,6760,6760,6760,0
|
||||
20250408,162300,564720100,6760,6760,6760,6760,0
|
||||
20250408,162200,564720100,6760,6760,6760,6760,0
|
||||
20250408,162100,564720100,6760,6760,6760,6760,0
|
||||
20250408,162000,564720100,6760,6760,6760,6760,0
|
||||
20250408,161900,564720100,6760,6760,6760,6760,0
|
||||
20250408,161800,564720100,6760,6760,6760,6760,0
|
||||
20250408,161700,564720100,6760,6760,6760,6760,0
|
||||
20250408,161600,564720100,6760,6760,6760,6760,0
|
||||
20250408,161500,564720100,6760,6760,6760,6760,0
|
||||
20250408,161400,564720100,6760,6760,6760,6760,0
|
||||
20250408,161300,564720100,6760,6760,6760,6760,0
|
||||
20250408,161200,564720100,6760,6760,6760,6760,0
|
||||
20250408,161100,564720100,6760,6760,6760,6760,0
|
||||
20250408,161000,564720100,6760,6760,6760,6760,0
|
||||
20250408,160900,564720100,6760,6760,6760,6760,0
|
||||
20250408,160800,564720100,6760,6760,6760,6760,0
|
||||
20250408,160700,564720100,6760,6760,6760,6760,0
|
||||
20250408,160600,564720100,6760,6760,6760,6760,836
|
||||
20250408,160500,564720100,6760,6760,6760,6760,0
|
||||
20250408,160400,564720100,6760,6760,6760,6760,0
|
||||
20250408,160300,564720100,6760,6760,6760,6760,0
|
||||
20250408,160200,564720100,6760,6760,6760,6760,0
|
||||
20250408,160100,564720100,6760,6760,6760,6760,0
|
||||
20250408,160000,564720100,6760,6760,6760,6760,0
|
||||
20250408,155900,564720100,6760,6760,6760,6760,0
|
||||
20250408,155800,564720100,6760,6760,6760,6760,0
|
||||
20250408,155700,564720100,6760,6760,6760,6760,0
|
||||
20250408,155600,564720100,6760,6760,6760,6760,0
|
||||
20250408,155500,564720100,6760,6760,6760,6760,0
|
||||
20250408,155400,564720100,6760,6760,6760,6760,0
|
||||
20250408,155300,564720100,6760,6760,6760,6760,0
|
||||
20250408,155200,564720100,6760,6760,6760,6760,0
|
||||
20250408,155100,564720100,6760,6760,6760,6760,0
|
||||
20250408,155000,564720100,6760,6760,6760,6760,0
|
||||
20250408,154900,564720100,6760,6760,6760,6760,0
|
||||
20250408,154800,564720100,6760,6760,6760,6760,0
|
||||
20250408,154700,564720100,6760,6760,6760,6760,0
|
||||
20250408,154600,564720100,6760,6760,6760,6760,0
|
||||
20250408,154500,564720100,6760,6760,6760,6760,0
|
||||
20250408,154400,564720100,6760,6760,6760,6760,0
|
||||
20250408,154300,564720100,6760,6760,6760,6760,0
|
||||
20250408,154200,564720100,6760,6760,6760,6760,0
|
||||
20250408,154100,564720100,6760,6760,6760,6760,0
|
||||
20250408,154000,564720100,6760,6760,6760,6760,0
|
||||
20250408,153900,564720100,6760,6760,6760,6760,0
|
||||
20250408,153800,564720100,6760,6760,6760,6760,0
|
||||
20250408,153700,564720100,6760,6760,6760,6760,0
|
||||
20250408,153600,564720100,6760,6760,6760,6760,836
|
||||
20250408,153500,564720100,6760,6760,6760,6760,0
|
||||
20250408,153400,564720100,6760,6760,6760,6760,0
|
||||
20250408,153300,564720100,6760,6760,6760,6760,0
|
||||
20250408,153200,564720100,6760,6760,6760,6760,0
|
||||
20250408,153100,564720100,6760,6760,6760,6760,0
|
||||
20250408,153000,564720100,6760,6760,6760,6760,836
|
||||
20250408,152900,559068740,6760,6760,6760,6760,0
|
||||
20250408,152800,559068740,6760,6760,6760,6760,0
|
||||
20250408,152700,559068740,6760,6760,6760,6760,0
|
||||
20250408,152600,559068740,6760,6760,6760,6760,0
|
||||
20250408,152500,559068740,6760,6760,6760,6760,0
|
||||
20250408,152400,559068740,6760,6760,6760,6760,0
|
||||
20250408,152300,559068740,6760,6760,6760,6760,0
|
||||
20250408,152200,559068740,6760,6760,6760,6760,0
|
||||
20250408,152100,559068740,6760,6760,6760,6760,0
|
||||
20250408,152000,559068740,6760,6760,6760,6760,0
|
||||
20250408,151900,559068740,6760,6760,6760,6760,292
|
||||
20250408,151800,557094820,6760,6760,6760,6760,77
|
||||
20250408,151700,556574300,6760,6760,6760,6760,10
|
||||
20250408,151600,556506700,6760,6760,6760,6760,0
|
||||
20250408,151500,556506700,6760,6760,6760,6750,344
|
||||
20250408,151400,554184680,6770,6750,6770,6750,341
|
||||
20250408,151300,551882910,6750,6750,6750,6750,0
|
||||
20250408,151200,551882910,6750,6750,6750,6750,301
|
||||
20250408,151100,549851160,6750,6750,6750,6750,1
|
||||
20250408,151000,549844410,6750,6750,6750,6750,1
|
||||
20250408,150900,549837660,6740,6730,6740,6730,64
|
||||
20250408,150800,549406480,6730,6730,6730,6730,0
|
||||
20250408,150700,549406480,6730,6730,6730,6730,1
|
||||
20250408,150600,549399750,6730,6730,6730,6700,12
|
||||
20250408,150500,549319230,6740,6740,6740,6740,1
|
||||
20250408,150400,549312490,6700,6700,6700,6700,63
|
||||
20250408,150300,548890390,6700,6720,6730,6700,1391
|
||||
20250408,150200,539556780,6720,6720,6720,6720,25
|
||||
20250408,150100,539388780,6720,6710,6720,6710,198
|
||||
20250408,150000,538059670,6720,6720,6730,6720,150
|
||||
20250408,145900,537051640,6730,6730,6730,6730,0
|
||||
20250408,145800,537051640,6730,6730,6730,6730,27
|
||||
20250408,145700,536869930,6730,6730,6730,6730,40
|
||||
20250408,145600,536600730,6720,6720,6720,6720,42
|
||||
20250408,145500,536318490,6720,6720,6730,6720,323
|
||||
20250408,145400,534145760,6730,6720,6730,6720,1333
|
||||
20250408,145300,525187980,6730,6740,6740,6730,395
|
||||
20250408,145200,522527650,6750,6750,6750,6750,50
|
||||
20250408,145100,522190150,6750,6750,6750,6750,0
|
||||
20250408,145000,522190150,6750,6750,6750,6750,1
|
||||
20250408,144900,522183400,6740,6740,6740,6740,1
|
||||
20250408,144800,522176660,6750,6750,6750,6750,0
|
||||
20250408,144700,522176660,6750,6750,6750,6750,118
|
||||
20250408,144600,521380160,6760,6760,6760,6760,1
|
||||
20250408,144500,521373400,6750,6750,6750,6750,0
|
||||
20250408,144400,521373400,6750,6750,6750,6750,70
|
||||
20250408,144300,520900900,6750,6750,6750,6750,1
|
||||
20250408,144200,520894150,6740,6750,6750,6740,302
|
||||
20250408,144100,518855670,6750,6750,6750,6750,0
|
||||
20250408,144000,518855670,6750,6750,6750,6750,0
|
||||
20250408,143900,518855670,6750,6750,6750,6750,0
|
||||
20250408,143800,518855670,6750,6750,6750,6750,0
|
||||
20250408,143700,518855670,6750,6750,6750,6750,1
|
||||
20250408,143600,518848920,6730,6730,6730,6730,2
|
||||
20250408,143500,518835460,6750,6750,6750,6750,1
|
||||
20250408,143400,518828710,6740,6740,6740,6740,192
|
||||
20250408,143300,517534630,6740,6740,6740,6740,0
|
||||
20250408,143200,517534630,6740,6740,6740,6740,0
|
||||
20250408,143100,517534630,6740,6740,6740,6720,939
|
||||
20250408,143000,511218070,6740,6740,6740,6740,188
|
||||
20250408,142900,509950950,6730,6730,6730,6730,20
|
||||
20250408,142800,509816350,6730,6740,6740,6730,107
|
||||
20250408,142700,509096170,6740,6730,6740,6730,71
|
||||
20250408,142600,508618330,6740,6740,6740,6740,0
|
||||
20250408,142500,508618330,6740,6740,6740,6740,0
|
||||
20250408,142400,508618330,6740,6740,6740,6740,0
|
||||
20250408,142300,508618330,6740,6740,6740,6740,1
|
||||
20250408,142200,508611590,6740,6730,6740,6730,25
|
||||
20250408,142100,508443330,6740,6740,6740,6740,0
|
||||
20250408,142000,508443330,6740,6740,6740,6740,1
|
||||
20250408,141900,508436590,6730,6730,6730,6730,2
|
||||
20250408,141800,508423130,6740,6740,6740,6740,0
|
||||
20250408,141700,508423130,6740,6740,6740,6740,0
|
||||
20250408,141600,508423130,6740,6730,6740,6730,54
|
||||
20250408,141500,508059470,6730,6730,6730,6730,0
|
||||
20250408,141400,508059470,6730,6730,6730,6730,0
|
||||
20250408,141300,508059470,6730,6730,6730,6730,0
|
||||
20250408,141200,508059470,6730,6730,6730,6730,20
|
||||
20250408,141100,507924870,6740,6740,6740,6740,0
|
||||
20250408,141000,507924870,6740,6740,6740,6740,30
|
||||
20250408,140900,507722670,6740,6740,6740,6740,0
|
||||
20250408,140800,507722670,6740,6740,6740,6740,20
|
||||
20250408,140700,507587870,6730,6730,6730,6730,0
|
||||
20250408,140600,507587870,6730,6730,6730,6730,0
|
||||
20250408,140500,507587870,6730,6730,6730,6730,0
|
||||
20250408,140400,507587870,6730,6730,6730,6730,435
|
||||
20250408,140300,504660320,6720,6720,6720,6720,432
|
||||
20250408,140200,501757280,6720,6700,6720,6700,1037
|
||||
20250408,140100,494789000,6700,6700,6700,6700,102
|
||||
20250408,140000,494105600,6700,6700,6700,6700,0
|
||||
20250408,135900,494105600,6700,6700,6700,6700,0
|
||||
20250408,135800,494105600,6700,6700,6700,6700,0
|
||||
20250408,135700,494105600,6700,6700,6700,6700,0
|
||||
20250408,135600,494105600,6700,6700,6700,6700,6
|
||||
20250408,135500,494065400,6650,6650,6650,6650,0
|
||||
20250408,135400,494065400,6650,6650,6650,6650,1402
|
||||
20250408,135300,484742100,6650,6650,6650,6650,0
|
||||
20250408,135200,484742100,6650,6650,6650,6640,87
|
||||
20250408,135100,484164350,6640,6650,6650,6640,118
|
||||
20250408,135000,483379740,6650,6640,6650,6640,176
|
||||
20250408,134900,482211090,6650,6650,6650,6650,0
|
||||
20250408,134800,482211090,6650,6640,6650,6640,1204
|
||||
20250408,134700,474204930,6650,6640,6650,6640,1451
|
||||
20250408,134600,464557450,6640,6700,6700,6640,2168
|
||||
20250408,134500,450097310,6700,6700,6710,6700,20
|
||||
20250408,134400,449963240,6700,6690,6700,6690,206
|
||||
20250408,134300,448583540,6700,6700,6700,6700,14
|
||||
20250408,134200,448489740,6680,6690,6690,6680,118
|
||||
20250408,134100,447701320,6700,6690,6700,6690,345
|
||||
20250408,134000,445393260,6700,6700,6700,6700,301
|
||||
20250408,133900,443376560,6740,6690,6740,6690,36
|
||||
20250408,133800,443135370,6690,6690,6690,6690,20
|
||||
20250408,133700,443001570,6690,6700,6700,6690,986
|
||||
20250408,133600,436402720,6700,6710,6710,6690,143
|
||||
20250408,133500,435443590,6720,6730,6730,6720,1206
|
||||
20250408,133400,427334270,6730,6730,6730,6730,337
|
||||
20250408,133300,425066260,6740,6740,6740,6740,47
|
||||
20250408,133200,424749480,6740,6740,6740,6740,0
|
||||
20250408,133100,424749480,6740,6740,6740,6740,50
|
||||
20250408,133000,424412480,6750,6750,6750,6750,20
|
||||
20250408,132900,424277480,6750,6750,6750,6750,1
|
||||
20250408,132800,424270730,6750,6750,6750,6750,0
|
||||
20250408,132700,424270730,6750,6760,6760,6750,66
|
||||
20250408,132600,423824630,6760,6760,6760,6760,0
|
||||
20250408,132500,423824630,6760,6750,6760,6750,80
|
||||
20250408,132400,423283960,6740,6740,6740,6740,0
|
||||
20250408,132300,423283960,6740,6740,6740,6740,0
|
||||
20250408,132200,423283960,6740,6740,6740,6740,43
|
||||
20250408,132100,422994140,6760,6760,6760,6760,0
|
||||
20250408,132000,422994140,6760,6760,6760,6760,1
|
||||
20250408,131900,422987380,6740,6760,6760,6740,35
|
||||
20250408,131800,422751380,6760,6760,6760,6760,0
|
||||
20250408,131700,422751380,6760,6760,6760,6760,0
|
||||
20250408,131600,422751380,6760,6750,6760,6750,4
|
||||
20250408,131500,422724370,6740,6740,6740,6740,28
|
||||
20250408,131400,422535650,6750,6750,6750,6750,23
|
||||
20250408,131300,422380400,6740,6750,6750,6740,30
|
||||
20250408,131200,422177910,6760,6760,6760,6760,1
|
||||
20250408,131100,422171150,6740,6740,6740,6740,179
|
||||
20250408,131000,420964690,6790,6790,6790,6790,0
|
||||
20250408,130900,420964690,6790,6790,6790,6790,0
|
||||
20250408,130800,420964690,6790,6790,6790,6790,0
|
||||
20250408,130700,420964690,6790,6790,6790,6790,0
|
||||
20250408,130600,420964690,6790,6790,6790,6790,0
|
||||
20250408,130500,420964690,6790,6740,6790,6730,1034
|
||||
20250408,130400,413998770,6770,6770,6770,6770,120
|
||||
20250408,130300,413186370,6800,6800,6800,6800,10
|
||||
20250408,130200,413118370,6830,6830,6830,6830,1
|
||||
20250408,130100,413111540,6790,6780,6790,6750,1429
|
||||
20250408,130000,403450710,6780,6780,6780,6780,362
|
||||
20250408,125900,400996350,6790,6780,6790,6780,32
|
||||
20250408,125800,400779370,6790,6790,6790,6790,1
|
||||
20250408,125700,400772580,6780,6780,6780,6780,340
|
||||
20250408,125600,398467380,6790,6790,6790,6790,2
|
||||
20250408,125500,398453800,6790,6790,6790,6790,571
|
||||
20250408,125400,394576710,6800,6800,6800,6800,0
|
||||
20250408,125300,394576710,6800,6790,6800,6790,2
|
||||
20250408,125200,394563120,6800,6800,6800,6790,521
|
||||
20250408,125100,391021860,6830,6830,6830,6830,0
|
||||
20250408,125000,391021860,6830,6825,6830,6800,212
|
||||
20250408,124900,389578825,6830,6830,6830,6830,2
|
||||
20250408,124800,389565165,6820,6820,6820,6820,89
|
||||
20250408,124700,388958185,6820,6840,6840,6820,2
|
||||
20250408,124600,388944525,6820,6820,6820,6820,2
|
||||
20250408,124500,388930885,6840,6840,6840,6840,0
|
||||
20250408,124400,388930885,6840,6825,6840,6825,237
|
||||
20250408,124300,387312185,6830,6830,6830,6830,0
|
||||
20250408,124200,387312185,6830,6830,6830,6830,0
|
||||
20250408,124100,387312185,6830,6830,6830,6820,714
|
||||
20250408,124000,382435595,6830,6830,6830,6830,46
|
||||
20250408,123900,382121415,6820,6820,6820,6820,0
|
||||
20250408,123800,382121415,6820,6820,6820,6820,456
|
||||
20250408,123700,379011495,6820,6820,6820,6820,0
|
||||
20250408,123600,379011495,6820,6820,6820,6820,0
|
||||
20250408,123500,379011495,6820,6820,6820,6820,47
|
||||
20250408,123400,378690955,6820,6820,6820,6820,83
|
||||
20250408,123300,378124895,6830,6830,6830,6830,50
|
||||
20250408,123200,377783395,6820,6830,6830,6820,170
|
||||
20250408,123100,376622815,6820,6820,6820,6820,882
|
||||
20250408,123000,370607575,6820,6820,6820,6820,11
|
||||
20250408,122900,370532555,6820,6820,6820,6820,0
|
||||
20250408,122800,370532555,6820,6820,6820,6820,0
|
||||
20250408,122700,370532555,6820,6820,6820,6820,25
|
||||
20250408,122600,370362055,6810,6810,6810,6810,46
|
||||
20250408,122500,370048795,6810,6810,6810,6810,1
|
||||
20250408,122400,370041985,6810,6810,6820,6810,196
|
||||
20250408,122300,368706345,6810,6810,6810,6810,1
|
||||
20250408,122200,368699535,6800,6800,6800,6800,1
|
||||
20250408,122100,368692735,6800,6800,6810,6800,191
|
||||
20250408,122000,367392255,6810,6820,6820,6810,16
|
||||
20250408,121900,367283185,6800,6820,6820,6800,13
|
||||
20250408,121800,367194745,6820,6820,6820,6820,0
|
||||
20250408,121700,367194745,6820,6820,6820,6820,0
|
||||
20250408,121600,367194745,6820,6820,6820,6820,0
|
||||
20250408,121500,367194745,6820,6820,6820,6820,0
|
||||
20250408,121400,367194745,6820,6820,6820,6820,0
|
||||
20250408,121300,367194745,6820,6820,6820,6820,30
|
||||
20250408,121200,366990145,6820,6820,6820,6820,1
|
||||
20250408,121100,366983325,6820,6820,6820,6820,1
|
||||
20250408,121000,366976505,6820,6810,6820,6810,12
|
||||
20250408,120900,366894775,6800,6800,6800,6800,0
|
||||
20250408,120800,366894775,6800,6800,6800,6800,0
|
||||
20250408,120700,366894775,6800,6800,6800,6800,44
|
||||
20250408,120600,366595575,6790,6790,6790,6790,0
|
||||
20250408,120500,366595575,6790,6790,6790,6790,59
|
||||
20250408,120400,366194965,6790,6790,6790,6790,0
|
||||
20250408,120300,366194965,6790,6790,6790,6790,0
|
||||
20250408,120200,366194965,6790,6790,6790,6790,26
|
||||
20250408,120100,366018425,6800,6790,6800,6790,23
|
||||
20250408,120000,365862055,6800,6800,6800,6800,11
|
||||
20250408,115900,365787255,6800,6800,6800,6800,244
|
||||
20250408,115800,364128055,6790,6790,6790,6790,120
|
||||
20250408,115700,363313255,6790,6800,6800,6790,155
|
||||
20250408,115600,362259305,6790,6790,6790,6790,0
|
||||
20250408,115500,362259305,6790,6790,6790,6790,2
|
||||
20250408,115400,362245725,6790,6800,6800,6790,630
|
||||
20250408,115300,357966025,6800,6800,6800,6800,2
|
||||
20250408,115200,357952425,6800,6800,6800,6800,0
|
||||
20250408,115100,357952425,6800,6800,6800,6800,390
|
||||
20250408,115000,355300425,6800,6800,6805,6800,447
|
||||
20250408,114900,352260770,6805,6820,6820,6805,358
|
||||
20250408,114800,349822760,6820,6810,6820,6810,1296
|
||||
20250408,114700,340994070,6810,6810,6810,6810,372
|
||||
20250408,114600,338460750,6820,6820,6820,6820,386
|
||||
20250408,114500,335828230,6820,6850,6850,6820,750
|
||||
20250408,114400,330702880,6850,6850,6850,6850,59
|
||||
20250408,114300,330298730,6850,6850,6850,6850,25
|
||||
20250408,114200,330127480,6850,6880,6880,6850,1705
|
||||
20250408,114100,318445080,6890,6880,6890,6880,271
|
||||
20250408,114000,316578230,6890,6870,6890,6870,209
|
||||
20250408,113900,315139820,6850,6830,6870,6830,3518
|
||||
20250408,113800,291052950,6830,6830,6830,6830,63
|
||||
20250408,113700,290622660,6830,6830,6830,6830,5
|
||||
20250408,113600,290588510,6820,6820,6820,6820,63
|
||||
20250408,113500,290158850,6830,6830,6830,6830,41
|
||||
20250408,113400,289878820,6820,6820,6820,6820,222
|
||||
20250408,113300,288364780,6820,6815,6820,6815,749
|
||||
20250408,113200,283257550,6820,6820,6820,6820,0
|
||||
20250408,113100,283257550,6820,6810,6820,6810,116
|
||||
20250408,113000,282467420,6815,6815,6815,6810,80
|
||||
20250408,112900,281922375,6815,6815,6815,6815,1
|
||||
20250408,112800,281915560,6815,6815,6815,6815,1
|
||||
20250408,112700,281908745,6815,6815,6815,6815,31
|
||||
20250408,112600,281697480,6815,6810,6815,6810,490
|
||||
20250408,112500,278360510,6815,6815,6815,6815,0
|
||||
20250408,112400,278360510,6815,6820,6825,6815,787
|
||||
20250408,112300,272993105,6830,6830,6830,6830,0
|
||||
20250408,112200,272993105,6830,6820,6830,6820,32
|
||||
20250408,112100,272774855,6820,6820,6820,6820,0
|
||||
20250408,112000,272774855,6820,6830,6840,6820,59
|
||||
20250408,111900,272372005,6830,6830,6840,6830,168
|
||||
20250408,111800,271223675,6810,6810,6810,6810,0
|
||||
20250408,111700,271223675,6810,6810,6830,6810,200
|
||||
20250408,111600,269860035,6820,6820,6820,6820,253
|
||||
20250408,111500,268134575,6820,6820,6820,6820,395
|
||||
20250408,111400,265440675,6800,6800,6800,6800,0
|
||||
20250408,111300,265440675,6800,6800,6800,6800,97
|
||||
20250408,111200,264781075,6800,6790,6800,6790,37
|
||||
20250408,111100,264529835,6790,6790,6790,6790,500
|
||||
20250408,111000,261134835,6790,6800,6800,6790,19
|
||||
20250408,110900,261005685,6780,6780,6780,6780,1
|
||||
20250408,110800,260998905,6800,6790,6800,6780,452
|
||||
20250408,110700,257932625,6790,6800,6800,6790,1024
|
||||
20250408,110600,250969595,6800,6800,6800,6800,300
|
||||
20250408,110500,248929595,6820,6820,6820,6820,6
|
||||
20250408,110400,248888675,6810,6810,6810,6810,20
|
||||
20250408,110300,248752475,6820,6800,6820,6800,1046
|
||||
20250408,110200,241638045,6800,6800,6800,6800,43
|
||||
20250408,110100,241345645,6800,6790,6800,6790,2176
|
||||
20250408,110000,226550565,6780,6780,6780,6780,336
|
||||
20250408,105900,224272485,6790,6790,6790,6790,155
|
||||
20250408,105800,223220035,6790,6790,6790,6790,82
|
||||
20250408,105700,222663255,6790,6780,6790,6780,89
|
||||
20250408,105600,222059785,6780,6770,6780,6760,89
|
||||
20250408,105500,221457265,6770,6770,6770,6770,90
|
||||
20250408,105400,220847965,6770,6760,6770,6760,33
|
||||
20250408,105300,220624575,6770,6770,6770,6770,20
|
||||
20250408,105200,220489175,6770,6770,6770,6770,305
|
||||
20250408,105100,218424325,6770,6760,6770,6760,157
|
||||
20250408,105000,217361445,6770,6760,6770,6760,29
|
||||
20250408,104900,217165355,6770,6750,6770,6750,207
|
||||
20250408,104800,215766275,6740,6740,6740,6740,399
|
||||
20250408,104700,213077015,6740,6750,6750,6740,12
|
||||
20250408,104600,212996025,6750,6730,6750,6730,161
|
||||
20250408,104500,211909765,6730,6730,6730,6730,0
|
||||
20250408,104400,211909765,6730,6730,6730,6730,0
|
||||
20250408,104300,211909765,6730,6730,6730,6730,34
|
||||
20250408,104200,211680945,6730,6730,6730,6730,82
|
||||
20250408,104100,211129085,6720,6720,6720,6720,0
|
||||
20250408,104000,211129085,6720,6720,6730,6720,335
|
||||
20250408,103900,208877875,6720,6730,6730,6720,35
|
||||
20250408,103800,208642665,6730,6730,6730,6730,0
|
||||
20250408,103700,208642665,6730,6730,6730,6730,42
|
||||
20250408,103600,208360005,6720,6720,6720,6720,0
|
||||
20250408,103500,208360005,6720,6730,6730,6720,38
|
||||
20250408,103400,208104315,6730,6740,6740,6730,827
|
||||
20250408,103300,202534295,6740,6740,6740,6740,30
|
||||
20250408,103200,202332095,6750,6750,6750,6750,0
|
||||
20250408,103100,202332095,6750,6760,6760,6750,220
|
||||
20250408,103000,200846395,6770,6770,6770,6770,172
|
||||
20250408,102900,199681955,6770,6780,6780,6770,462
|
||||
20250408,102800,196550055,6780,6780,6780,6770,325
|
||||
20250408,102700,194346955,6770,6750,6790,6750,717
|
||||
20250408,102600,189483525,6770,6750,6770,6750,597
|
||||
20250408,102500,185447695,6750,6750,6750,6750,50
|
||||
20250408,102400,185110195,6750,6750,6750,6740,447
|
||||
20250408,102300,182096685,6750,6730,6750,6730,651
|
||||
20250408,102200,177703655,6730,6720,6730,6720,1598
|
||||
20250408,102100,166964825,6720,6700,6720,6700,37
|
||||
20250408,102000,166716435,6690,6690,6690,6690,16
|
||||
20250408,101900,166609395,6700,6700,6700,6700,11
|
||||
20250408,101800,166535695,6690,6710,6710,6690,304
|
||||
20250408,101700,164495935,6710,6700,6710,6700,3897
|
||||
20250408,101600,138382585,6700,6700,6700,6700,10
|
||||
20250408,101500,138315585,6700,6700,6700,6700,10
|
||||
20250408,101400,138248585,6700,6700,6700,6700,175
|
||||
20250408,101300,137076085,6700,6700,6700,6700,93
|
||||
20250408,101200,136452985,6700,6700,6700,6700,0
|
||||
20250408,101100,136452985,6700,6700,6700,6700,0
|
||||
20250408,101000,136452985,6700,6690,6700,6690,65
|
||||
20250408,100900,136017995,6690,6700,6700,6690,105
|
||||
20250408,100800,135314655,6700,6690,6700,6690,118
|
||||
20250408,100700,134524165,6690,6710,6710,6690,28
|
||||
20250408,100600,134336525,6710,6720,6720,6710,184
|
||||
20250408,100500,133101465,6720,6690,6720,6690,2570
|
||||
20250408,100400,115889185,6680,6700,6700,6680,156
|
||||
20250408,100300,114845265,6700,6650,6700,6650,2869
|
||||
20250408,100200,95684945,6650,6650,6650,6650,13
|
||||
20250408,100100,95598495,6640,6640,6640,6640,0
|
||||
20250408,100000,95598495,6640,6640,6640,6640,166
|
||||
20250408,095900,94496255,6660,6660,6660,6660,85
|
||||
20250408,095800,93930155,6670,6670,6670,6670,3
|
||||
20250408,095700,93910145,6670,6670,6680,6670,78
|
||||
20250408,095600,93389845,6670,6690,6690,6670,200
|
||||
20250408,095500,92053305,6690,6675,6700,6675,563
|
||||
20250408,095400,88286460,6670,6670,6680,6670,828
|
||||
20250408,095300,82763600,6670,6670,6670,6670,214
|
||||
20250408,095200,81336220,6660,6680,6680,6660,178
|
||||
20250408,095100,80149880,6680,6680,6680,6680,74
|
||||
20250408,095000,79655560,6660,6640,6660,6640,102
|
||||
20250408,094900,78976560,6640,6650,6660,6640,383
|
||||
20250408,094800,76427250,6660,6670,6670,6660,168
|
||||
20250408,094700,75308160,6660,6660,6670,6660,24
|
||||
20250408,094600,75148240,6640,6640,6650,6640,423
|
||||
20250408,094500,72337300,6640,6640,6640,6630,23
|
||||
20250408,094400,72184590,6620,6640,6650,6620,320
|
||||
20250408,094300,70059040,6630,6630,6640,6610,1815
|
||||
20250408,094200,58025810,6630,6630,6630,6630,200
|
||||
20250408,094100,56699810,6630,6620,6630,6620,1593
|
||||
20250408,094000,46139560,6620,6640,6640,6620,377
|
||||
20250408,093900,43643130,6640,6620,6640,6620,598
|
||||
20250408,093800,39682700,6610,6610,6610,6610,67
|
||||
20250408,093700,39239830,6600,6600,6610,6600,32
|
||||
20250408,093600,39028590,6570,6570,6570,6570,0
|
||||
20250408,093500,39028590,6570,6570,6570,6570,0
|
||||
20250408,093400,39028590,6570,6570,6570,6570,0
|
||||
20250408,093300,39028590,6570,6570,6570,6570,0
|
||||
20250408,093200,39028590,6570,6570,6570,6570,0
|
||||
20250408,093100,39028590,6570,6570,6570,6570,1
|
||||
20250408,093000,39022020,6550,6550,6550,6550,17
|
||||
20250408,092900,38910670,6520,6520,6520,6520,0
|
||||
20250408,092800,38910670,6520,6600,6600,6520,74
|
||||
20250408,092700,38427500,6610,6610,6610,6610,1
|
||||
20250408,092600,38420890,6610,6605,6610,6600,25
|
||||
20250408,092500,38255750,6600,6600,6600,6600,30
|
||||
20250408,092400,38057750,6600,6590,6600,6590,100
|
||||
20250408,092300,37398250,6570,6570,6570,6570,0
|
||||
20250408,092200,37398250,6570,6570,6570,6570,0
|
||||
20250408,092100,37398250,6570,6570,6570,6570,15
|
||||
20250408,092000,37299700,6600,6600,6600,6600,20
|
||||
20250408,091900,37167700,6600,6590,6600,6590,1099
|
||||
20250408,091800,29914330,6600,6550,6600,6530,1049
|
||||
20250408,091700,23010800,6530,6530,6530,6530,0
|
||||
20250408,091600,23010800,6530,6530,6530,6530,0
|
||||
20250408,091500,23010800,6530,6570,6570,6530,151
|
||||
20250408,091400,22018810,6520,6520,6520,6520,0
|
||||
20250408,091300,22018810,6520,6520,6520,6520,0
|
||||
20250408,091200,22018810,6520,6560,6590,6520,139
|
||||
20250408,091100,21105920,6530,6550,6550,6530,1261
|
||||
20250408,091000,12861150,6530,6530,6530,6530,200
|
||||
20250408,090900,11555150,6550,6540,6550,6540,434
|
||||
20250408,090800,8714980,6550,6550,6550,6550,1
|
||||
20250408,090700,8708430,6540,6530,6540,6530,12
|
||||
20250408,090600,8630060,6480,6480,6480,6480,0
|
||||
20250408,090500,8630060,6480,6480,6480,6480,0
|
||||
20250408,090400,8630060,6480,6480,6480,6480,824
|
||||
20250408,090300,3290540,6490,6490,6490,6490,0
|
||||
20250408,090200,3290540,6490,6460,6490,6460,255
|
||||
20250408,090100,1643180,6440,6440,6440,6440,0
|
||||
20250408,090000,1643180,6440,6430,6480,6430,255
|
||||
|
Reference in New Issue
Block a user