Update 2025-04-08 2740 candle_min
This commit is contained in:
612
043370/min/candle-20250408.csv
Normal file
612
043370/min/candle-20250408.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191000,317536090,9540,9540,9540,9540,546
|
||||
20250408,190900,317536090,9540,9540,9540,9540,0
|
||||
20250408,190800,317536090,9540,9540,9540,9540,0
|
||||
20250408,190700,317536090,9540,9540,9540,9540,0
|
||||
20250408,190600,317536090,9540,9540,9540,9540,0
|
||||
20250408,190500,317536090,9540,9540,9540,9540,0
|
||||
20250408,190400,317536090,9540,9540,9540,9540,0
|
||||
20250408,190300,317536090,9540,9540,9540,9540,0
|
||||
20250408,190200,317536090,9540,9540,9540,9540,0
|
||||
20250408,190100,317536090,9540,9540,9540,9540,0
|
||||
20250408,190000,317536090,9540,9540,9540,9540,0
|
||||
20250408,185900,317536090,9540,9540,9540,9540,0
|
||||
20250408,185800,317536090,9540,9540,9540,9540,0
|
||||
20250408,185700,317536090,9540,9540,9540,9540,0
|
||||
20250408,185600,317536090,9540,9540,9540,9540,0
|
||||
20250408,185500,317536090,9540,9540,9540,9540,0
|
||||
20250408,185400,317536090,9540,9540,9540,9540,0
|
||||
20250408,185300,317536090,9540,9540,9540,9540,0
|
||||
20250408,185200,317536090,9540,9540,9540,9540,0
|
||||
20250408,185100,317536090,9540,9540,9540,9540,0
|
||||
20250408,185000,317536090,9540,9540,9540,9540,0
|
||||
20250408,184900,317536090,9540,9540,9540,9540,0
|
||||
20250408,184800,317536090,9540,9540,9540,9540,0
|
||||
20250408,184700,317536090,9540,9540,9540,9540,0
|
||||
20250408,184600,317536090,9540,9540,9540,9540,0
|
||||
20250408,184500,317536090,9540,9540,9540,9540,0
|
||||
20250408,184400,317536090,9540,9540,9540,9540,0
|
||||
20250408,184300,317536090,9540,9540,9540,9540,0
|
||||
20250408,184200,317536090,9540,9540,9540,9540,0
|
||||
20250408,184100,317536090,9540,9540,9540,9540,0
|
||||
20250408,184000,317536090,9540,9540,9540,9540,546
|
||||
20250408,183900,317536090,9540,9540,9540,9540,0
|
||||
20250408,183800,317536090,9540,9540,9540,9540,0
|
||||
20250408,183700,317536090,9540,9540,9540,9540,0
|
||||
20250408,183600,317536090,9540,9540,9540,9540,0
|
||||
20250408,183500,317536090,9540,9540,9540,9540,0
|
||||
20250408,183400,317536090,9540,9540,9540,9540,0
|
||||
20250408,183300,317536090,9540,9540,9540,9540,0
|
||||
20250408,183200,317536090,9540,9540,9540,9540,0
|
||||
20250408,183100,317536090,9540,9540,9540,9540,0
|
||||
20250408,183000,317536090,9540,9540,9540,9540,0
|
||||
20250408,182900,317536090,9540,9540,9540,9540,0
|
||||
20250408,182800,317536090,9540,9540,9540,9540,0
|
||||
20250408,182700,317536090,9540,9540,9540,9540,0
|
||||
20250408,182600,317536090,9540,9540,9540,9540,0
|
||||
20250408,182500,317536090,9540,9540,9540,9540,0
|
||||
20250408,182400,317536090,9540,9540,9540,9540,0
|
||||
20250408,182300,317536090,9540,9540,9540,9540,0
|
||||
20250408,182200,317536090,9540,9540,9540,9540,0
|
||||
20250408,182100,317536090,9540,9540,9540,9540,0
|
||||
20250408,182000,317536090,9540,9540,9540,9540,0
|
||||
20250408,181900,317536090,9540,9540,9540,9540,0
|
||||
20250408,181800,317536090,9540,9540,9540,9540,0
|
||||
20250408,181700,317536090,9540,9540,9540,9540,0
|
||||
20250408,181600,317536090,9540,9540,9540,9540,0
|
||||
20250408,181500,317536090,9540,9540,9540,9540,0
|
||||
20250408,181400,317536090,9540,9540,9540,9540,0
|
||||
20250408,181300,317536090,9540,9540,9540,9540,0
|
||||
20250408,181200,317536090,9540,9540,9540,9540,0
|
||||
20250408,181100,317536090,9540,9540,9540,9540,0
|
||||
20250408,181000,317536090,9540,9540,9540,9540,546
|
||||
20250408,180900,317536090,9540,9540,9540,9540,0
|
||||
20250408,180800,317536090,9540,9540,9540,9540,0
|
||||
20250408,180700,317536090,9540,9540,9540,9540,0
|
||||
20250408,180600,317536090,9540,9540,9540,9540,0
|
||||
20250408,180500,317536090,9540,9540,9540,9540,0
|
||||
20250408,180400,317536090,9540,9540,9540,9540,0
|
||||
20250408,180300,317536090,9540,9540,9540,9540,0
|
||||
20250408,180200,317536090,9540,9540,9540,9540,0
|
||||
20250408,180100,317536090,9540,9540,9540,9540,0
|
||||
20250408,180000,317536090,9540,9540,9540,9540,0
|
||||
20250408,175900,317536090,9540,9540,9540,9540,0
|
||||
20250408,175800,317536090,9540,9540,9540,9540,0
|
||||
20250408,175700,317536090,9540,9540,9540,9540,0
|
||||
20250408,175600,317536090,9540,9540,9540,9540,0
|
||||
20250408,175500,317536090,9540,9540,9540,9540,0
|
||||
20250408,175400,317536090,9540,9540,9540,9540,0
|
||||
20250408,175300,317536090,9540,9540,9540,9540,0
|
||||
20250408,175200,317536090,9540,9540,9540,9540,0
|
||||
20250408,175100,317536090,9540,9540,9540,9540,0
|
||||
20250408,175000,317536090,9540,9540,9540,9540,0
|
||||
20250408,174900,317536090,9540,9540,9540,9540,0
|
||||
20250408,174800,317536090,9540,9540,9540,9540,0
|
||||
20250408,174700,317536090,9540,9540,9540,9540,0
|
||||
20250408,174600,317536090,9540,9540,9540,9540,0
|
||||
20250408,174500,317536090,9540,9540,9540,9540,0
|
||||
20250408,174400,317536090,9540,9540,9540,9540,0
|
||||
20250408,174300,317536090,9540,9540,9540,9540,0
|
||||
20250408,174200,317536090,9540,9540,9540,9540,0
|
||||
20250408,174100,317536090,9540,9540,9540,9540,0
|
||||
20250408,174000,317536090,9540,9540,9540,9540,546
|
||||
20250408,173900,317536090,9540,9540,9540,9540,0
|
||||
20250408,173800,317536090,9540,9540,9540,9540,0
|
||||
20250408,173700,317536090,9540,9540,9540,9540,0
|
||||
20250408,173600,317536090,9540,9540,9540,9540,0
|
||||
20250408,173500,317536090,9540,9540,9540,9540,0
|
||||
20250408,173400,317536090,9540,9540,9540,9540,0
|
||||
20250408,173300,317536090,9540,9540,9540,9540,0
|
||||
20250408,173200,317536090,9540,9540,9540,9540,0
|
||||
20250408,173100,317536090,9540,9540,9540,9540,0
|
||||
20250408,173000,317536090,9540,9540,9540,9540,0
|
||||
20250408,172900,317536090,9540,9540,9540,9540,0
|
||||
20250408,172800,317536090,9540,9540,9540,9540,0
|
||||
20250408,172700,317536090,9540,9540,9540,9540,0
|
||||
20250408,172600,317536090,9540,9540,9540,9540,0
|
||||
20250408,172500,317536090,9540,9540,9540,9540,0
|
||||
20250408,172400,317536090,9540,9540,9540,9540,0
|
||||
20250408,172300,317536090,9540,9540,9540,9540,0
|
||||
20250408,172200,317536090,9540,9540,9540,9540,0
|
||||
20250408,172100,317536090,9540,9540,9540,9540,0
|
||||
20250408,172000,317536090,9540,9540,9540,9540,0
|
||||
20250408,171900,317536090,9540,9540,9540,9540,0
|
||||
20250408,171800,317536090,9540,9540,9540,9540,0
|
||||
20250408,171700,317536090,9540,9540,9540,9540,0
|
||||
20250408,171600,317536090,9540,9540,9540,9540,0
|
||||
20250408,171500,317536090,9540,9540,9540,9540,0
|
||||
20250408,171400,317536090,9540,9540,9540,9540,0
|
||||
20250408,171300,317536090,9540,9540,9540,9540,0
|
||||
20250408,171200,317536090,9540,9540,9540,9540,0
|
||||
20250408,171100,317536090,9540,9540,9540,9540,0
|
||||
20250408,171000,317536090,9540,9540,9540,9540,546
|
||||
20250408,170900,317536090,9540,9540,9540,9540,0
|
||||
20250408,170800,317536090,9540,9540,9540,9540,0
|
||||
20250408,170700,317536090,9540,9540,9540,9540,0
|
||||
20250408,170600,317536090,9540,9540,9540,9540,0
|
||||
20250408,170500,317536090,9540,9540,9540,9540,0
|
||||
20250408,170400,317536090,9540,9540,9540,9540,0
|
||||
20250408,170300,317536090,9540,9540,9540,9540,0
|
||||
20250408,170200,317536090,9540,9540,9540,9540,0
|
||||
20250408,170100,317536090,9540,9540,9540,9540,0
|
||||
20250408,170000,317536090,9540,9540,9540,9540,0
|
||||
20250408,165900,317536090,9540,9540,9540,9540,0
|
||||
20250408,165800,317536090,9540,9540,9540,9540,0
|
||||
20250408,165700,317536090,9540,9540,9540,9540,0
|
||||
20250408,165600,317536090,9540,9540,9540,9540,0
|
||||
20250408,165500,317536090,9540,9540,9540,9540,0
|
||||
20250408,165400,317536090,9540,9540,9540,9540,0
|
||||
20250408,165300,317536090,9540,9540,9540,9540,0
|
||||
20250408,165200,317536090,9540,9540,9540,9540,0
|
||||
20250408,165100,317536090,9540,9540,9540,9540,0
|
||||
20250408,165000,317536090,9540,9540,9540,9540,0
|
||||
20250408,164900,317536090,9540,9540,9540,9540,0
|
||||
20250408,164800,317536090,9540,9540,9540,9540,0
|
||||
20250408,164700,317536090,9540,9540,9540,9540,0
|
||||
20250408,164600,317536090,9540,9540,9540,9540,0
|
||||
20250408,164500,317536090,9540,9540,9540,9540,0
|
||||
20250408,164400,317536090,9540,9540,9540,9540,0
|
||||
20250408,164300,317536090,9540,9540,9540,9540,0
|
||||
20250408,164200,317536090,9540,9540,9540,9540,0
|
||||
20250408,164100,317536090,9540,9540,9540,9540,0
|
||||
20250408,164000,317536090,9540,9540,9540,9540,546
|
||||
20250408,163900,317536090,9540,9540,9540,9540,0
|
||||
20250408,163800,317536090,9540,9540,9540,9540,0
|
||||
20250408,163700,317536090,9540,9540,9540,9540,0
|
||||
20250408,163600,317536090,9540,9540,9540,9540,0
|
||||
20250408,163500,317536090,9540,9540,9540,9540,0
|
||||
20250408,163400,317536090,9540,9540,9540,9540,0
|
||||
20250408,163300,317536090,9540,9540,9540,9540,0
|
||||
20250408,163200,317536090,9540,9540,9540,9540,0
|
||||
20250408,163100,317536090,9540,9540,9540,9540,0
|
||||
20250408,163000,317536090,9540,9540,9540,9540,0
|
||||
20250408,162900,317536090,9540,9540,9540,9540,0
|
||||
20250408,162800,317536090,9540,9540,9540,9540,0
|
||||
20250408,162700,317536090,9540,9540,9540,9540,0
|
||||
20250408,162600,317536090,9540,9540,9540,9540,0
|
||||
20250408,162500,317536090,9540,9540,9540,9540,0
|
||||
20250408,162400,317536090,9540,9540,9540,9540,0
|
||||
20250408,162300,317536090,9540,9540,9540,9540,0
|
||||
20250408,162200,317536090,9540,9540,9540,9540,0
|
||||
20250408,162100,317536090,9540,9540,9540,9540,0
|
||||
20250408,162000,317536090,9540,9540,9540,9540,0
|
||||
20250408,161900,317536090,9540,9540,9540,9540,0
|
||||
20250408,161800,317536090,9540,9540,9540,9540,0
|
||||
20250408,161700,317536090,9540,9540,9540,9540,0
|
||||
20250408,161600,317536090,9540,9540,9540,9540,0
|
||||
20250408,161500,317536090,9540,9540,9540,9540,0
|
||||
20250408,161400,317536090,9540,9540,9540,9540,0
|
||||
20250408,161300,317536090,9540,9540,9540,9540,0
|
||||
20250408,161200,317536090,9540,9540,9540,9540,0
|
||||
20250408,161100,317536090,9540,9540,9540,9540,0
|
||||
20250408,161000,317536090,9540,9540,9540,9540,546
|
||||
20250408,160900,317536090,9540,9540,9540,9540,0
|
||||
20250408,160800,317536090,9540,9540,9540,9540,0
|
||||
20250408,160700,317536090,9540,9540,9540,9540,0
|
||||
20250408,160600,317536090,9540,9540,9540,9540,0
|
||||
20250408,160500,317536090,9540,9540,9540,9540,0
|
||||
20250408,160400,317536090,9540,9540,9540,9540,0
|
||||
20250408,160300,317536090,9540,9540,9540,9540,0
|
||||
20250408,160200,317536090,9540,9540,9540,9540,0
|
||||
20250408,160100,317536090,9540,9540,9540,9540,0
|
||||
20250408,160000,317536090,9540,9540,9540,9540,0
|
||||
20250408,155900,317536090,9540,9540,9540,9540,0
|
||||
20250408,155800,317536090,9540,9540,9540,9540,0
|
||||
20250408,155700,317536090,9540,9540,9540,9540,0
|
||||
20250408,155600,317536090,9540,9540,9540,9540,0
|
||||
20250408,155500,317536090,9540,9540,9540,9540,0
|
||||
20250408,155400,317536090,9540,9540,9540,9540,0
|
||||
20250408,155300,317536090,9540,9540,9540,9540,0
|
||||
20250408,155200,317536090,9540,9540,9540,9540,0
|
||||
20250408,155100,317536090,9540,9540,9540,9540,0
|
||||
20250408,155000,317536090,9540,9540,9540,9540,0
|
||||
20250408,154900,317536090,9540,9540,9540,9540,0
|
||||
20250408,154800,317536090,9540,9540,9540,9540,0
|
||||
20250408,154700,317536090,9540,9540,9540,9540,0
|
||||
20250408,154600,317536090,9540,9540,9540,9540,0
|
||||
20250408,154500,317536090,9540,9540,9540,9540,0
|
||||
20250408,154400,317536090,9540,9540,9540,9540,0
|
||||
20250408,154300,317536090,9540,9540,9540,9540,0
|
||||
20250408,154200,317536090,9540,9540,9540,9540,0
|
||||
20250408,154100,317536090,9540,9540,9540,9540,0
|
||||
20250408,154000,317536090,9540,9540,9540,9540,546
|
||||
20250408,153900,317536090,9540,9540,9540,9540,0
|
||||
20250408,153800,317536090,9540,9540,9540,9540,0
|
||||
20250408,153700,317536090,9540,9540,9540,9540,0
|
||||
20250408,153600,317536090,9540,9540,9540,9540,0
|
||||
20250408,153500,317536090,9540,9540,9540,9540,0
|
||||
20250408,153400,317536090,9540,9540,9540,9540,0
|
||||
20250408,153300,317536090,9540,9540,9540,9540,0
|
||||
20250408,153200,317536090,9540,9540,9540,9540,0
|
||||
20250408,153100,317536090,9540,9540,9540,9540,0
|
||||
20250408,153000,317536090,9540,9540,9540,9540,546
|
||||
20250408,152900,312327250,9480,9480,9480,9480,0
|
||||
20250408,152800,312327250,9480,9480,9480,9480,0
|
||||
20250408,152700,312327250,9480,9480,9480,9480,0
|
||||
20250408,152600,312327250,9480,9480,9480,9480,0
|
||||
20250408,152500,312327250,9480,9480,9480,9480,0
|
||||
20250408,152400,312327250,9480,9480,9480,9480,0
|
||||
20250408,152300,312327250,9480,9480,9480,9480,0
|
||||
20250408,152200,312327250,9480,9480,9480,9480,0
|
||||
20250408,152100,312327250,9480,9480,9480,9480,0
|
||||
20250408,152000,312327250,9480,9480,9480,9480,0
|
||||
20250408,151900,312327250,9480,9440,9480,9440,9
|
||||
20250408,151800,312242210,9480,9440,9480,9440,55
|
||||
20250408,151700,311722850,9440,9450,9480,9430,101
|
||||
20250408,151600,310769210,9450,9450,9450,9450,78
|
||||
20250408,151500,310032110,9480,9480,9480,9480,0
|
||||
20250408,151400,310032110,9480,9460,9480,9460,445
|
||||
20250408,151300,305816390,9460,9460,9460,9460,89
|
||||
20250408,151200,304974450,9470,9490,9490,9470,21
|
||||
20250408,151100,304775380,9490,9490,9490,9490,1
|
||||
20250408,151000,304765890,9450,9450,9450,9450,89
|
||||
20250408,150900,303924840,9450,9450,9450,9450,1
|
||||
20250408,150800,303915390,9490,9490,9490,9490,10
|
||||
20250408,150700,303820490,9450,9450,9450,9450,10
|
||||
20250408,150600,303725990,9450,9450,9450,9450,89
|
||||
20250408,150500,302884940,9490,9490,9490,9490,0
|
||||
20250408,150400,302884940,9490,9470,9490,9460,634
|
||||
20250408,150300,296884990,9510,9470,9510,9470,90
|
||||
20250408,150200,296032650,9470,9470,9470,9470,1
|
||||
20250408,150100,296023180,9510,9510,9510,9510,0
|
||||
20250408,150000,296023180,9510,9510,9510,9510,7
|
||||
20250408,145900,295956610,9470,9510,9510,9470,121
|
||||
20250408,145800,294809250,9510,9510,9510,9510,20
|
||||
20250408,145700,294619050,9510,9510,9510,9510,1
|
||||
20250408,145600,294609540,9510,9490,9510,9470,299
|
||||
20250408,145500,291769130,9500,9480,9500,9460,330
|
||||
20250408,145400,288639650,9450,9450,9450,9450,0
|
||||
20250408,145300,288639650,9450,9450,9450,9450,89
|
||||
20250408,145200,287798600,9490,9490,9490,9490,0
|
||||
20250408,145100,287798600,9490,9490,9490,9490,0
|
||||
20250408,145000,287798600,9490,9490,9490,9490,1
|
||||
20250408,144900,287789110,9450,9470,9470,9450,89
|
||||
20250408,144800,286947750,9490,9470,9490,9470,2
|
||||
20250408,144700,286928790,9480,9470,9480,9470,229
|
||||
20250408,144600,284760110,9470,9430,9470,9430,93
|
||||
20250408,144500,283882990,9470,9470,9470,9470,1
|
||||
20250408,144400,283873520,9470,9450,9470,9450,336
|
||||
20250408,144300,280697550,9410,9410,9410,9410,0
|
||||
20250408,144200,280697550,9410,9430,9430,9410,480
|
||||
20250408,144100,276178490,9460,9460,9460,9460,1
|
||||
20250408,144000,276169030,9420,9420,9420,9420,1
|
||||
20250408,143900,276159610,9450,9440,9450,9420,149
|
||||
20250408,143800,274753900,9430,9430,9430,9430,17
|
||||
20250408,143700,274593590,9460,9460,9460,9460,0
|
||||
20250408,143600,274593590,9460,9460,9460,9460,1
|
||||
20250408,143500,274584130,9430,9450,9450,9430,150
|
||||
20250408,143400,273168410,9450,9450,9450,9450,1
|
||||
20250408,143300,273158960,9420,9420,9420,9420,1
|
||||
20250408,143200,273149540,9420,9460,9460,9420,92
|
||||
20250408,143100,272282780,9410,9410,9410,9410,0
|
||||
20250408,143000,272282780,9410,9450,9450,9410,403
|
||||
20250408,142900,268483210,9450,9450,9450,9450,99
|
||||
20250408,142800,267547660,9490,9450,9490,9450,13
|
||||
20250408,142700,267424710,9450,9480,9480,9450,100
|
||||
20250408,142600,266477010,9480,9450,9480,9450,13
|
||||
20250408,142500,266354100,9450,9480,9480,9450,100
|
||||
20250408,142400,265409070,9440,9420,9480,9420,250
|
||||
20250408,142300,263051200,9440,9420,9440,9420,11
|
||||
20250408,142200,262947560,9440,9430,9440,9410,138
|
||||
20250408,142100,261646930,9420,9430,9430,9420,72
|
||||
20250408,142000,260968070,9410,9410,9410,9410,20
|
||||
20250408,141900,260779870,9410,9410,9410,9410,11
|
||||
20250408,141800,260676360,9410,9410,9450,9410,401
|
||||
20250408,141700,256898050,9410,9410,9410,9400,710
|
||||
20250408,141600,250222810,9410,9410,9410,9410,10
|
||||
20250408,141500,250128710,9410,9410,9470,9410,110
|
||||
20250408,141400,249093550,9400,9450,9460,9400,1634
|
||||
20250408,141300,233686520,9450,9440,9450,9410,710
|
||||
20250408,141200,227000380,9420,9430,9430,9420,100
|
||||
20250408,141100,226057490,9430,9430,9430,9430,20
|
||||
20250408,141000,225868890,9430,9430,9430,9430,10
|
||||
20250408,140900,225774590,9430,9420,9430,9420,35
|
||||
20250408,140800,225444790,9430,9430,9430,9430,99
|
||||
20250408,140700,224511220,9430,9470,9470,9430,518
|
||||
20250408,140600,219616800,9470,9470,9470,9470,20
|
||||
20250408,140500,219427400,9470,9480,9480,9470,95
|
||||
20250408,140400,218526940,9480,9500,9500,9480,1280
|
||||
20250408,140300,206386600,9500,9500,9500,9500,15
|
||||
20250408,140200,206244100,9500,9500,9500,9500,20
|
||||
20250408,140100,206054100,9500,9500,9510,9500,136
|
||||
20250408,140000,204761900,9530,9500,9530,9500,11
|
||||
20250408,135900,204657370,9500,9500,9500,9500,10
|
||||
20250408,135800,204562370,9500,9500,9500,9500,100
|
||||
20250408,135700,203612370,9500,9500,9520,9500,44
|
||||
20250408,135600,203193900,9510,9530,9530,9500,1025
|
||||
20250408,135500,193445290,9520,9520,9520,9520,10
|
||||
20250408,135400,193350090,9530,9530,9530,9530,99
|
||||
20250408,135300,192406620,9520,9510,9540,9510,97
|
||||
20250408,135200,191482360,9510,9510,9510,9500,130
|
||||
20250408,135100,190246160,9500,9500,9510,9500,217
|
||||
20250408,135000,188184590,9500,9500,9500,9500,10
|
||||
20250408,134900,188089590,9500,9510,9510,9500,20
|
||||
20250408,134800,187899490,9500,9500,9510,9500,113
|
||||
20250408,134700,186825950,9510,9500,9510,9500,29
|
||||
20250408,134600,186550430,9500,9500,9500,9500,10
|
||||
20250408,134500,186455430,9500,9500,9500,9500,10
|
||||
20250408,134400,186360430,9500,9500,9500,9500,109
|
||||
20250408,134300,185324930,9500,9500,9500,9500,11
|
||||
20250408,134200,185220430,9510,9510,9510,9510,20
|
||||
20250408,134100,185030230,9510,9500,9510,9500,119
|
||||
20250408,134000,183899530,9500,9500,9500,9500,10
|
||||
20250408,133900,183804530,9510,9510,9510,9510,238
|
||||
20250408,133800,181541150,9510,9510,9510,9510,10
|
||||
20250408,133700,181446050,9510,9520,9520,9510,160
|
||||
20250408,133600,179923740,9520,9510,9520,9510,21
|
||||
20250408,133500,179724020,9510,9510,9510,9510,20
|
||||
20250408,133400,179533820,9510,9510,9510,9510,106
|
||||
20250408,133300,178525760,9510,9510,9510,9510,10
|
||||
20250408,133200,178430660,9510,9510,9510,9510,10
|
||||
20250408,133100,178335560,9510,9530,9530,9510,235
|
||||
20250408,133000,176099150,9520,9520,9520,9520,10
|
||||
20250408,132900,176003950,9520,9520,9520,9520,10
|
||||
20250408,132800,175908750,9520,9530,9530,9520,79
|
||||
20250408,132700,175156660,9520,9530,9530,9520,80
|
||||
20250408,132600,174394360,9530,9530,9530,9530,20
|
||||
20250408,132500,174203760,9530,9530,9530,9530,10
|
||||
20250408,132400,174108460,9530,9540,9540,9530,49
|
||||
20250408,132300,173641100,9540,9540,9540,9540,11
|
||||
20250408,132200,173536160,9540,9540,9540,9540,21
|
||||
20250408,132100,173335820,9540,9540,9540,9540,10
|
||||
20250408,132000,173240420,9550,9550,9550,9550,162
|
||||
20250408,131900,171693320,9550,9550,9550,9550,10
|
||||
20250408,131800,171597820,9550,9550,9550,9550,10
|
||||
20250408,131700,171502320,9550,9560,9560,9550,284
|
||||
20250408,131600,168787380,9560,9560,9560,9560,10
|
||||
20250408,131500,168691780,9560,9560,9560,9560,10
|
||||
20250408,131400,168596180,9560,9560,9560,9560,10
|
||||
20250408,131300,168500580,9560,9570,9570,9560,152
|
||||
20250408,131200,167046930,9570,9570,9570,9570,55
|
||||
20250408,131100,166520580,9580,9610,9610,9580,2239
|
||||
20250408,131000,145023390,9610,9610,9610,9610,99
|
||||
20250408,130900,144072000,9610,9610,9610,9610,10
|
||||
20250408,130800,143975900,9610,9610,9610,9610,20
|
||||
20250408,130700,143783700,9610,9610,9610,9610,89
|
||||
20250408,130600,142928410,9620,9620,9620,9620,0
|
||||
20250408,130500,142928410,9620,9620,9620,9620,0
|
||||
20250408,130400,142928410,9620,9620,9620,9620,0
|
||||
20250408,130300,142928410,9620,9620,9620,9620,89
|
||||
20250408,130200,142072230,9620,9620,9620,9620,0
|
||||
20250408,130100,142072230,9620,9620,9620,9620,0
|
||||
20250408,130000,142072230,9620,9630,9640,9620,232
|
||||
20250408,125900,139838860,9620,9620,9620,9620,40
|
||||
20250408,125800,139454060,9620,9620,9620,9620,0
|
||||
20250408,125700,139454060,9620,9620,9620,9620,0
|
||||
20250408,125600,139454060,9620,9620,9620,9620,89
|
||||
20250408,125500,138597880,9630,9630,9630,9630,0
|
||||
20250408,125400,138597880,9630,9630,9630,9630,0
|
||||
20250408,125300,138597880,9630,9630,9630,9630,49
|
||||
20250408,125200,138126010,9640,9640,9640,9640,0
|
||||
20250408,125100,138126010,9640,9640,9640,9640,0
|
||||
20250408,125000,138126010,9640,9630,9640,9630,149
|
||||
20250408,124900,136690540,9640,9640,9640,9640,1
|
||||
20250408,124800,136680900,9640,9640,9640,9640,0
|
||||
20250408,124700,136680900,9640,9640,9640,9640,0
|
||||
20250408,124600,136680900,9640,9640,9640,9640,51
|
||||
20250408,124500,136189260,9640,9630,9640,9630,324
|
||||
20250408,124400,133068900,9630,9630,9630,9630,267
|
||||
20250408,124300,130497690,9630,9640,9640,9630,172
|
||||
20250408,124200,128840100,9650,9650,9650,9650,0
|
||||
20250408,124100,128840100,9650,9650,9650,9650,0
|
||||
20250408,124000,128840100,9650,9650,9650,9650,75
|
||||
20250408,123900,128116350,9640,9650,9650,9640,221
|
||||
20250408,123800,125984590,9650,9650,9650,9650,0
|
||||
20250408,123700,125984590,9650,9660,9660,9650,5
|
||||
20250408,123600,125936330,9660,9660,9660,9660,6
|
||||
20250408,123500,125878370,9660,9660,9660,9660,0
|
||||
20250408,123400,125878370,9660,9660,9660,9660,0
|
||||
20250408,123300,125878370,9660,9660,9660,9660,0
|
||||
20250408,123200,125878370,9660,9660,9660,9660,89
|
||||
20250408,123100,125018630,9670,9670,9670,9670,200
|
||||
20250408,123000,123084630,9670,9660,9670,9660,73
|
||||
20250408,122900,122379080,9650,9650,9650,9650,89
|
||||
20250408,122800,121520230,9660,9660,9660,9660,0
|
||||
20250408,122700,121520230,9660,9660,9660,9660,0
|
||||
20250408,122600,121520230,9660,9660,9660,9660,89
|
||||
20250408,122500,120660490,9660,9670,9670,9660,272
|
||||
20250408,122400,118030330,9670,9670,9670,9670,0
|
||||
20250408,122300,118030330,9670,9670,9670,9670,0
|
||||
20250408,122200,118030330,9670,9670,9670,9670,32
|
||||
20250408,122100,117720890,9680,9680,9680,9680,0
|
||||
20250408,122000,117720890,9680,9680,9680,9680,61
|
||||
20250408,121900,117130410,9670,9680,9680,9670,151
|
||||
20250408,121800,115670040,9680,9680,9680,9680,0
|
||||
20250408,121700,115670040,9680,9680,9680,9680,0
|
||||
20250408,121600,115670040,9680,9680,9680,9680,0
|
||||
20250408,121500,115670040,9680,9710,9710,9680,825
|
||||
20250408,121400,107673710,9710,9710,9710,9710,0
|
||||
20250408,121300,107673710,9710,9710,9710,9710,0
|
||||
20250408,121200,107673710,9710,9710,9710,9710,89
|
||||
20250408,121100,106809520,9710,9710,9710,9710,8
|
||||
20250408,121000,106731840,9750,9720,9750,9720,61
|
||||
20250408,120900,106137980,9700,9700,9700,9700,89
|
||||
20250408,120800,105274680,9700,9700,9700,9700,0
|
||||
20250408,120700,105274680,9700,9700,9700,9700,0
|
||||
20250408,120600,105274680,9700,9700,9700,9700,0
|
||||
20250408,120500,105274680,9700,9700,9700,9700,89
|
||||
20250408,120400,104411380,9720,9720,9720,9720,0
|
||||
20250408,120300,104411380,9720,9720,9720,9720,0
|
||||
20250408,120200,104411380,9720,9690,9720,9690,90
|
||||
20250408,120100,103539250,9720,9720,9720,9720,0
|
||||
20250408,120000,103539250,9720,9700,9720,9700,61
|
||||
20250408,115900,102947450,9690,9690,9690,9690,8
|
||||
20250408,115800,102869930,9690,9690,9690,9690,89
|
||||
20250408,115700,102007520,9690,9690,9690,9690,200
|
||||
20250408,115600,100069520,9690,9690,9690,9690,0
|
||||
20250408,115500,100069520,9690,9690,9690,9690,449
|
||||
20250408,115400,95718710,9710,9700,9710,9700,113
|
||||
20250408,115300,94622460,9690,9690,9690,9690,0
|
||||
20250408,115200,94622460,9690,9690,9690,9690,0
|
||||
20250408,115100,94622460,9690,9690,9690,9690,89
|
||||
20250408,115000,93760050,9710,9700,9710,9700,61
|
||||
20250408,114900,93168120,9700,9700,9700,9700,0
|
||||
20250408,114800,93168120,9700,9700,9700,9700,51
|
||||
20250408,114700,92673420,9700,9700,9700,9700,30
|
||||
20250408,114600,92382420,9700,9700,9700,9700,0
|
||||
20250408,114500,92382420,9700,9700,9700,9700,89
|
||||
20250408,114400,91519120,9700,9700,9700,9700,0
|
||||
20250408,114300,91519120,9700,9700,9700,9700,0
|
||||
20250408,114200,91519120,9700,9700,9700,9700,0
|
||||
20250408,114100,91519120,9700,9700,9700,9700,107
|
||||
20250408,114000,90481220,9730,9710,9730,9710,109
|
||||
20250408,113900,89422390,9690,9690,9690,9690,0
|
||||
20250408,113800,89422390,9690,9690,9690,9690,89
|
||||
20250408,113700,88559980,9710,9710,9710,9710,16
|
||||
20250408,113600,88404620,9710,9710,9710,9710,100
|
||||
20250408,113500,87433620,9700,9700,9700,9700,0
|
||||
20250408,113400,87433620,9700,9700,9700,9700,147
|
||||
20250408,113300,86007720,9700,9700,9700,9700,0
|
||||
20250408,113200,86007720,9700,9700,9700,9700,200
|
||||
20250408,113100,84067720,9700,9700,9700,9700,89
|
||||
20250408,113000,83204420,9740,9710,9740,9710,161
|
||||
20250408,112900,81637030,9690,9690,9690,9690,0
|
||||
20250408,112800,81637030,9690,9690,9690,9690,89
|
||||
20250408,112700,80774620,9700,9700,9700,9700,0
|
||||
20250408,112600,80774620,9700,9700,9700,9700,0
|
||||
20250408,112500,80774620,9700,9700,9700,9700,0
|
||||
20250408,112400,80774620,9700,9700,9700,9700,89
|
||||
20250408,112300,79911320,9720,9710,9720,9710,10
|
||||
20250408,112200,79814150,9680,9680,9680,9680,1
|
||||
20250408,112100,79804470,9680,9680,9680,9680,89
|
||||
20250408,112000,78942950,9720,9710,9720,9710,71
|
||||
20250408,111900,78253240,9710,9710,9710,9710,0
|
||||
20250408,111800,78253240,9710,9700,9710,9700,33
|
||||
20250408,111700,77932900,9670,9710,9710,9670,99
|
||||
20250408,111600,76975170,9670,9670,9670,9670,0
|
||||
20250408,111500,76975170,9670,9670,9670,9670,0
|
||||
20250408,111400,76975170,9670,9670,9670,9670,104
|
||||
20250408,111300,75969490,9710,9710,9710,9710,0
|
||||
20250408,111200,75969490,9710,9710,9710,9710,11
|
||||
20250408,111100,75862680,9680,9680,9680,9680,0
|
||||
20250408,111000,75862680,9680,9710,9710,9680,150
|
||||
20250408,110900,74408850,9680,9680,9680,9680,0
|
||||
20250408,110800,74408850,9680,9680,9680,9680,0
|
||||
20250408,110700,74408850,9680,9700,9700,9680,120
|
||||
20250408,110600,73246630,9700,9700,9700,9700,20
|
||||
20250408,110500,73052630,9700,9700,9700,9700,2
|
||||
20250408,110400,73033230,9700,9670,9700,9670,90
|
||||
20250408,110300,72162900,9700,9700,9700,9700,21
|
||||
20250408,110200,71959200,9700,9690,9700,9690,61
|
||||
20250408,110100,71367810,9690,9690,9690,9690,10
|
||||
20250408,110000,71270910,9670,9670,9670,9670,89
|
||||
20250408,105900,70410280,9690,9690,9690,9690,0
|
||||
20250408,105800,70410280,9690,9690,9690,9690,1
|
||||
20250408,105700,70400590,9690,9670,9690,9670,90
|
||||
20250408,105600,69530270,9690,9680,9690,9680,169
|
||||
20250408,105500,67892950,9660,9660,9660,9660,0
|
||||
20250408,105400,67892950,9660,9660,9660,9660,0
|
||||
20250408,105300,67892950,9660,9660,9680,9660,110
|
||||
20250408,105200,66830060,9660,9660,9660,9660,0
|
||||
20250408,105100,66830060,9660,9660,9660,9660,3
|
||||
20250408,105000,66801080,9630,9630,9630,9630,90
|
||||
20250408,104900,65934380,9620,9650,9650,9610,670
|
||||
20250408,104800,59490860,9690,9690,9690,9690,0
|
||||
20250408,104700,59490860,9690,9630,9690,9630,300
|
||||
20250408,104600,56599270,9610,9630,9630,9610,94
|
||||
20250408,104500,55695830,9630,9630,9630,9630,21
|
||||
20250408,104400,55493600,9630,9630,9630,9630,0
|
||||
20250408,104300,55493600,9630,9650,9650,9620,344
|
||||
20250408,104200,52178900,9650,9650,9650,9650,0
|
||||
20250408,104100,52178900,9650,9680,9680,9650,35
|
||||
20250408,104000,51841120,9650,9650,9650,9650,89
|
||||
20250408,103900,50982270,9640,9640,9640,9640,0
|
||||
20250408,103800,50982270,9640,9640,9640,9640,0
|
||||
20250408,103700,50982270,9640,9640,9640,9640,0
|
||||
20250408,103600,50982270,9640,9630,9640,9630,108
|
||||
20250408,103500,49942040,9670,9670,9670,9670,0
|
||||
20250408,103400,49942040,9670,9620,9670,9620,148
|
||||
20250408,103300,48515950,9640,9640,9640,9640,1
|
||||
20250408,103200,48506310,9640,9640,9640,9640,0
|
||||
20250408,103100,48506310,9640,9640,9640,9640,0
|
||||
20250408,103000,48506310,9640,9620,9640,9620,66
|
||||
20250408,102900,47870410,9610,9630,9630,9610,121
|
||||
20250408,102800,46706750,9610,9610,9610,9610,0
|
||||
20250408,102700,46706750,9610,9610,9610,9610,0
|
||||
20250408,102600,46706750,9610,9610,9610,9610,89
|
||||
20250408,102500,45851460,9620,9620,9620,9620,1
|
||||
20250408,102400,45841840,9610,9610,9610,9610,0
|
||||
20250408,102300,45841840,9610,9630,9630,9610,101
|
||||
20250408,102200,44871010,9610,9610,9610,9610,0
|
||||
20250408,102100,44871010,9610,9610,9610,9610,48
|
||||
20250408,102000,44409730,9600,9600,9600,9600,0
|
||||
20250408,101900,44409730,9600,9610,9610,9600,78
|
||||
20250408,101800,43660520,9610,9610,9610,9610,0
|
||||
20250408,101700,43660520,9610,9610,9610,9610,0
|
||||
20250408,101600,43660520,9610,9610,9610,9610,89
|
||||
20250408,101500,42805230,9610,9610,9610,9610,0
|
||||
20250408,101400,42805230,9610,9610,9610,9610,25
|
||||
20250408,101300,42564980,9620,9620,9620,9620,0
|
||||
20250408,101200,42564980,9620,9620,9620,9620,64
|
||||
20250408,101100,41949300,9620,9620,9620,9620,114
|
||||
20250408,101000,40852620,9630,9630,9630,9630,11
|
||||
20250408,100900,40746690,9630,9640,9640,9630,80
|
||||
20250408,100800,39976100,9650,9650,9650,9650,0
|
||||
20250408,100700,39976100,9650,9650,9650,9650,1
|
||||
20250408,100600,39966450,9640,9640,9640,9640,34
|
||||
20250408,100500,39638690,9640,9650,9650,9640,97
|
||||
20250408,100400,38703170,9680,9670,9680,9670,13
|
||||
20250408,100300,38577450,9660,9660,9660,9660,0
|
||||
20250408,100200,38577450,9660,9660,9660,9660,90
|
||||
20250408,100100,37708050,9660,9660,9660,9660,0
|
||||
20250408,100000,37708050,9660,9660,9660,9660,38
|
||||
20250408,095900,37340970,9670,9670,9670,9670,96
|
||||
20250408,095800,36412650,9670,9670,9670,9670,0
|
||||
20250408,095700,36412650,9670,9670,9670,9670,166
|
||||
20250408,095600,34807430,9670,9700,9700,9670,25
|
||||
20250408,095500,34565410,9710,9680,9720,9670,469
|
||||
20250408,095400,30026290,9680,9730,9730,9680,769
|
||||
20250408,095300,22563800,9730,9730,9730,9730,0
|
||||
20250408,095200,22563800,9730,9730,9730,9730,89
|
||||
20250408,095100,21697830,9750,9750,9750,9750,2
|
||||
20250408,095000,21678330,9740,9730,9740,9730,7
|
||||
20250408,094900,21610160,9730,9730,9730,9730,38
|
||||
20250408,094800,21240420,9760,9780,9780,9750,410
|
||||
20250408,094700,17241640,9740,9740,9740,9740,0
|
||||
20250408,094600,17241640,9740,9740,9740,9740,100
|
||||
20250408,094500,16267640,9750,9750,9750,9750,89
|
||||
20250408,094400,15399890,9800,9790,9800,9790,9
|
||||
20250408,094300,15311740,9790,9790,9790,9790,5
|
||||
20250408,094200,15262790,9750,9780,9780,9750,114
|
||||
20250408,094100,14151170,9770,9780,9780,9770,11
|
||||
20250408,094000,14043600,9760,9760,9760,9760,3
|
||||
20250408,093900,14014320,9750,9760,9760,9750,38
|
||||
20250408,093800,13643680,9780,9790,9790,9780,103
|
||||
20250408,093700,12635660,9890,9890,9890,9890,0
|
||||
20250408,093600,12635660,9890,9890,9890,9890,0
|
||||
20250408,093500,12635660,9890,9890,9890,9890,0
|
||||
20250408,093400,12635660,9890,9890,9890,9890,0
|
||||
20250408,093300,12635660,9890,9890,9890,9890,0
|
||||
20250408,093200,12635660,9890,9890,9890,9890,0
|
||||
20250408,093100,12635660,9890,9890,9890,9890,0
|
||||
20250408,093000,12635660,9890,9870,9890,9870,9
|
||||
20250408,092900,12546750,9780,9810,9810,9780,38
|
||||
20250408,092800,12174130,9880,9880,9880,9880,0
|
||||
20250408,092700,12174130,9880,9880,9880,9880,1
|
||||
20250408,092600,12164250,9880,9880,9880,9880,0
|
||||
20250408,092500,12164250,9880,9880,9880,9880,1
|
||||
20250408,092400,12154370,9840,9840,9840,9840,0
|
||||
20250408,092300,12154370,9840,9840,9840,9840,209
|
||||
20250408,092200,10097810,9830,9830,9830,9830,0
|
||||
20250408,092100,10097810,9830,9830,9830,9830,0
|
||||
20250408,092000,10097810,9830,9830,9830,9830,0
|
||||
20250408,091900,10097810,9830,9830,9830,9830,0
|
||||
20250408,091800,10097810,9830,9830,9830,9830,40
|
||||
20250408,091700,9704610,9860,9860,9860,9860,11
|
||||
20250408,091600,9596150,9890,9890,9890,9890,0
|
||||
20250408,091500,9596150,9890,9890,9890,9890,0
|
||||
20250408,091400,9596150,9890,9890,9890,9890,0
|
||||
20250408,091300,9596150,9890,9890,9890,9890,0
|
||||
20250408,091200,9596150,9890,9890,9890,9890,0
|
||||
20250408,091100,9596150,9890,9980,9980,9890,15
|
||||
20250408,091000,9447470,9920,9920,9920,9920,0
|
||||
20250408,090900,9447470,9920,10050,10050,9920,101
|
||||
20250408,090800,8432550,10060,9880,10060,9880,201
|
||||
20250408,090700,6422210,9890,9890,9890,9890,0
|
||||
20250408,090600,6422210,9890,9890,9890,9890,0
|
||||
20250408,090500,6422210,9890,9880,9890,9880,310
|
||||
20250408,090400,3356640,9890,9900,9910,9890,51
|
||||
20250408,090300,2851600,9730,9820,9950,9730,134
|
||||
20250408,090200,1532470,9820,9820,9820,9820,100
|
||||
20250408,090100,550470,9820,9820,9820,9820,1
|
||||
20250408,090000,540650,9830,9830,9830,9830,55
|
||||
|
Reference in New Issue
Block a user