Update 2025-04-08 2740 candle_min
This commit is contained in:
628
065510/min/candle-20250408.csv
Normal file
628
065510/min/candle-20250408.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192600,579862645,6860,6860,6860,6860,847
|
||||
20250408,192500,579862645,6860,6860,6860,6860,0
|
||||
20250408,192400,579862645,6860,6860,6860,6860,0
|
||||
20250408,192300,579862645,6860,6860,6860,6860,0
|
||||
20250408,192200,579862645,6860,6860,6860,6860,0
|
||||
20250408,192100,579862645,6860,6860,6860,6860,0
|
||||
20250408,192000,579862645,6860,6860,6860,6860,0
|
||||
20250408,191900,579862645,6860,6860,6860,6860,0
|
||||
20250408,191800,579862645,6860,6860,6860,6860,0
|
||||
20250408,191700,579862645,6860,6860,6860,6860,0
|
||||
20250408,191600,579862645,6860,6860,6860,6860,0
|
||||
20250408,191500,579862645,6860,6860,6860,6860,0
|
||||
20250408,191400,579862645,6860,6860,6860,6860,0
|
||||
20250408,191300,579862645,6860,6860,6860,6860,0
|
||||
20250408,191200,579862645,6860,6860,6860,6860,0
|
||||
20250408,191100,579862645,6860,6860,6860,6860,0
|
||||
20250408,191000,579862645,6860,6860,6860,6860,0
|
||||
20250408,190900,579862645,6860,6860,6860,6860,0
|
||||
20250408,190800,579862645,6860,6860,6860,6860,0
|
||||
20250408,190700,579862645,6860,6860,6860,6860,0
|
||||
20250408,190600,579862645,6860,6860,6860,6860,0
|
||||
20250408,190500,579862645,6860,6860,6860,6860,0
|
||||
20250408,190400,579862645,6860,6860,6860,6860,0
|
||||
20250408,190300,579862645,6860,6860,6860,6860,0
|
||||
20250408,190200,579862645,6860,6860,6860,6860,0
|
||||
20250408,190100,579862645,6860,6860,6860,6860,0
|
||||
20250408,190000,579862645,6860,6860,6860,6860,0
|
||||
20250408,185900,579862645,6860,6860,6860,6860,0
|
||||
20250408,185800,579862645,6860,6860,6860,6860,0
|
||||
20250408,185700,579862645,6860,6860,6860,6860,0
|
||||
20250408,185600,579862645,6860,6860,6860,6860,847
|
||||
20250408,185500,579862645,6860,6860,6860,6860,0
|
||||
20250408,185400,579862645,6860,6860,6860,6860,0
|
||||
20250408,185300,579862645,6860,6860,6860,6860,0
|
||||
20250408,185200,579862645,6860,6860,6860,6860,0
|
||||
20250408,185100,579862645,6860,6860,6860,6860,0
|
||||
20250408,185000,579862645,6860,6860,6860,6860,0
|
||||
20250408,184900,579862645,6860,6860,6860,6860,0
|
||||
20250408,184800,579862645,6860,6860,6860,6860,0
|
||||
20250408,184700,579862645,6860,6860,6860,6860,0
|
||||
20250408,184600,579862645,6860,6860,6860,6860,0
|
||||
20250408,184500,579862645,6860,6860,6860,6860,0
|
||||
20250408,184400,579862645,6860,6860,6860,6860,0
|
||||
20250408,184300,579862645,6860,6860,6860,6860,0
|
||||
20250408,184200,579862645,6860,6860,6860,6860,0
|
||||
20250408,184100,579862645,6860,6860,6860,6860,0
|
||||
20250408,184000,579862645,6860,6860,6860,6860,0
|
||||
20250408,183900,579862645,6860,6860,6860,6860,0
|
||||
20250408,183800,579862645,6860,6860,6860,6860,0
|
||||
20250408,183700,579862645,6860,6860,6860,6860,0
|
||||
20250408,183600,579862645,6860,6860,6860,6860,0
|
||||
20250408,183500,579862645,6860,6860,6860,6860,0
|
||||
20250408,183400,579862645,6860,6860,6860,6860,0
|
||||
20250408,183300,579862645,6860,6860,6860,6860,0
|
||||
20250408,183200,579862645,6860,6860,6860,6860,0
|
||||
20250408,183100,579862645,6860,6860,6860,6860,0
|
||||
20250408,183000,579862645,6860,6860,6860,6860,0
|
||||
20250408,182900,579862645,6860,6860,6860,6860,0
|
||||
20250408,182800,579862645,6860,6860,6860,6860,0
|
||||
20250408,182700,579862645,6860,6860,6860,6860,0
|
||||
20250408,182600,579862645,6860,6860,6860,6860,847
|
||||
20250408,182500,579862645,6860,6860,6860,6860,0
|
||||
20250408,182400,579862645,6860,6860,6860,6860,0
|
||||
20250408,182300,579862645,6860,6860,6860,6860,0
|
||||
20250408,182200,579862645,6860,6860,6860,6860,0
|
||||
20250408,182100,579862645,6860,6860,6860,6860,0
|
||||
20250408,182000,579862645,6860,6860,6860,6860,0
|
||||
20250408,181900,579862645,6860,6860,6860,6860,0
|
||||
20250408,181800,579862645,6860,6860,6860,6860,0
|
||||
20250408,181700,579862645,6860,6860,6860,6860,0
|
||||
20250408,181600,579862645,6860,6860,6860,6860,0
|
||||
20250408,181500,579862645,6860,6860,6860,6860,0
|
||||
20250408,181400,579862645,6860,6860,6860,6860,0
|
||||
20250408,181300,579862645,6860,6860,6860,6860,0
|
||||
20250408,181200,579862645,6860,6860,6860,6860,0
|
||||
20250408,181100,579862645,6860,6860,6860,6860,0
|
||||
20250408,181000,579862645,6860,6860,6860,6860,0
|
||||
20250408,180900,579862645,6860,6860,6860,6860,0
|
||||
20250408,180800,579862645,6860,6860,6860,6860,0
|
||||
20250408,180700,579862645,6860,6860,6860,6860,0
|
||||
20250408,180600,579862645,6860,6860,6860,6860,0
|
||||
20250408,180500,579862645,6860,6860,6860,6860,0
|
||||
20250408,180400,579862645,6860,6860,6860,6860,0
|
||||
20250408,180300,579862645,6860,6860,6860,6860,0
|
||||
20250408,180200,579862645,6860,6860,6860,6860,0
|
||||
20250408,180100,579862645,6860,6860,6860,6860,0
|
||||
20250408,180000,579862645,6860,6860,6860,6860,0
|
||||
20250408,175900,579862645,6860,6860,6860,6860,0
|
||||
20250408,175800,579862645,6860,6860,6860,6860,0
|
||||
20250408,175700,579862645,6860,6860,6860,6860,0
|
||||
20250408,175600,579862645,6860,6860,6860,6860,847
|
||||
20250408,175500,579862645,6860,6860,6860,6860,0
|
||||
20250408,175400,579862645,6860,6860,6860,6860,0
|
||||
20250408,175300,579862645,6860,6860,6860,6860,0
|
||||
20250408,175200,579862645,6860,6860,6860,6860,0
|
||||
20250408,175100,579862645,6860,6860,6860,6860,0
|
||||
20250408,175000,579862645,6860,6860,6860,6860,0
|
||||
20250408,174900,579862645,6860,6860,6860,6860,0
|
||||
20250408,174800,579862645,6860,6860,6860,6860,0
|
||||
20250408,174700,579862645,6860,6860,6860,6860,0
|
||||
20250408,174600,579862645,6860,6860,6860,6860,0
|
||||
20250408,174500,579862645,6860,6860,6860,6860,0
|
||||
20250408,174400,579862645,6860,6860,6860,6860,0
|
||||
20250408,174300,579862645,6860,6860,6860,6860,0
|
||||
20250408,174200,579862645,6860,6860,6860,6860,0
|
||||
20250408,174100,579862645,6860,6860,6860,6860,0
|
||||
20250408,174000,579862645,6860,6860,6860,6860,0
|
||||
20250408,173900,579862645,6860,6860,6860,6860,0
|
||||
20250408,173800,579862645,6860,6860,6860,6860,0
|
||||
20250408,173700,579862645,6860,6860,6860,6860,0
|
||||
20250408,173600,579862645,6860,6860,6860,6860,0
|
||||
20250408,173500,579862645,6860,6860,6860,6860,0
|
||||
20250408,173400,579862645,6860,6860,6860,6860,0
|
||||
20250408,173300,579862645,6860,6860,6860,6860,0
|
||||
20250408,173200,579862645,6860,6860,6860,6860,0
|
||||
20250408,173100,579862645,6860,6860,6860,6860,0
|
||||
20250408,173000,579862645,6860,6860,6860,6860,0
|
||||
20250408,172900,579862645,6860,6860,6860,6860,0
|
||||
20250408,172800,579862645,6860,6860,6860,6860,0
|
||||
20250408,172700,579862645,6860,6860,6860,6860,0
|
||||
20250408,172600,579862645,6860,6860,6860,6860,847
|
||||
20250408,172500,579862645,6860,6860,6860,6860,0
|
||||
20250408,172400,579862645,6860,6860,6860,6860,0
|
||||
20250408,172300,579862645,6860,6860,6860,6860,0
|
||||
20250408,172200,579862645,6860,6860,6860,6860,0
|
||||
20250408,172100,579862645,6860,6860,6860,6860,0
|
||||
20250408,172000,579862645,6860,6860,6860,6860,0
|
||||
20250408,171900,579862645,6860,6860,6860,6860,0
|
||||
20250408,171800,579862645,6860,6860,6860,6860,0
|
||||
20250408,171700,579862645,6860,6860,6860,6860,0
|
||||
20250408,171600,579862645,6860,6860,6860,6860,0
|
||||
20250408,171500,579862645,6860,6860,6860,6860,0
|
||||
20250408,171400,579862645,6860,6860,6860,6860,0
|
||||
20250408,171300,579862645,6860,6860,6860,6860,0
|
||||
20250408,171200,579862645,6860,6860,6860,6860,0
|
||||
20250408,171100,579862645,6860,6860,6860,6860,0
|
||||
20250408,171000,579862645,6860,6860,6860,6860,0
|
||||
20250408,170900,579862645,6860,6860,6860,6860,0
|
||||
20250408,170800,579862645,6860,6860,6860,6860,0
|
||||
20250408,170700,579862645,6860,6860,6860,6860,0
|
||||
20250408,170600,579862645,6860,6860,6860,6860,0
|
||||
20250408,170500,579862645,6860,6860,6860,6860,0
|
||||
20250408,170400,579862645,6860,6860,6860,6860,0
|
||||
20250408,170300,579862645,6860,6860,6860,6860,0
|
||||
20250408,170200,579862645,6860,6860,6860,6860,0
|
||||
20250408,170100,579862645,6860,6860,6860,6860,0
|
||||
20250408,170000,579862645,6860,6860,6860,6860,0
|
||||
20250408,165900,579862645,6860,6860,6860,6860,0
|
||||
20250408,165800,579862645,6860,6860,6860,6860,0
|
||||
20250408,165700,579862645,6860,6860,6860,6860,0
|
||||
20250408,165600,579862645,6860,6860,6860,6860,847
|
||||
20250408,165500,579862645,6860,6860,6860,6860,0
|
||||
20250408,165400,579862645,6860,6860,6860,6860,0
|
||||
20250408,165300,579862645,6860,6860,6860,6860,0
|
||||
20250408,165200,579862645,6860,6860,6860,6860,0
|
||||
20250408,165100,579862645,6860,6860,6860,6860,0
|
||||
20250408,165000,579862645,6860,6860,6860,6860,0
|
||||
20250408,164900,579862645,6860,6860,6860,6860,0
|
||||
20250408,164800,579862645,6860,6860,6860,6860,0
|
||||
20250408,164700,579862645,6860,6860,6860,6860,0
|
||||
20250408,164600,579862645,6860,6860,6860,6860,0
|
||||
20250408,164500,579862645,6860,6860,6860,6860,0
|
||||
20250408,164400,579862645,6860,6860,6860,6860,0
|
||||
20250408,164300,579862645,6860,6860,6860,6860,0
|
||||
20250408,164200,579862645,6860,6860,6860,6860,0
|
||||
20250408,164100,579862645,6860,6860,6860,6860,0
|
||||
20250408,164000,579862645,6860,6860,6860,6860,0
|
||||
20250408,163900,579862645,6860,6860,6860,6860,0
|
||||
20250408,163800,579862645,6860,6860,6860,6860,0
|
||||
20250408,163700,579862645,6860,6860,6860,6860,0
|
||||
20250408,163600,579862645,6860,6860,6860,6860,0
|
||||
20250408,163500,579862645,6860,6860,6860,6860,0
|
||||
20250408,163400,579862645,6860,6860,6860,6860,0
|
||||
20250408,163300,579862645,6860,6860,6860,6860,0
|
||||
20250408,163200,579862645,6860,6860,6860,6860,0
|
||||
20250408,163100,579862645,6860,6860,6860,6860,0
|
||||
20250408,163000,579862645,6860,6860,6860,6860,0
|
||||
20250408,162900,579862645,6860,6860,6860,6860,0
|
||||
20250408,162800,579862645,6860,6860,6860,6860,0
|
||||
20250408,162700,579862645,6860,6860,6860,6860,0
|
||||
20250408,162600,579862645,6860,6860,6860,6860,847
|
||||
20250408,162500,579862645,6860,6860,6860,6860,0
|
||||
20250408,162400,579862645,6860,6860,6860,6860,0
|
||||
20250408,162300,579862645,6860,6860,6860,6860,0
|
||||
20250408,162200,579862645,6860,6860,6860,6860,0
|
||||
20250408,162100,579862645,6860,6860,6860,6860,0
|
||||
20250408,162000,579862645,6860,6860,6860,6860,0
|
||||
20250408,161900,579862645,6860,6860,6860,6860,0
|
||||
20250408,161800,579862645,6860,6860,6860,6860,0
|
||||
20250408,161700,579862645,6860,6860,6860,6860,0
|
||||
20250408,161600,579862645,6860,6860,6860,6860,0
|
||||
20250408,161500,579862645,6860,6860,6860,6860,0
|
||||
20250408,161400,579862645,6860,6860,6860,6860,0
|
||||
20250408,161300,579862645,6860,6860,6860,6860,0
|
||||
20250408,161200,579862645,6860,6860,6860,6860,0
|
||||
20250408,161100,579862645,6860,6860,6860,6860,0
|
||||
20250408,161000,579862645,6860,6860,6860,6860,0
|
||||
20250408,160900,579862645,6860,6860,6860,6860,0
|
||||
20250408,160800,579862645,6860,6860,6860,6860,0
|
||||
20250408,160700,579862645,6860,6860,6860,6860,0
|
||||
20250408,160600,579862645,6860,6860,6860,6860,0
|
||||
20250408,160500,579862645,6860,6860,6860,6860,0
|
||||
20250408,160400,579862645,6860,6860,6860,6860,0
|
||||
20250408,160300,579862645,6860,6860,6860,6860,0
|
||||
20250408,160200,579862645,6860,6860,6860,6860,0
|
||||
20250408,160100,579862645,6860,6860,6860,6860,0
|
||||
20250408,160000,579862645,6860,6860,6860,6860,0
|
||||
20250408,155900,579862645,6860,6860,6860,6860,0
|
||||
20250408,155800,579862645,6860,6860,6860,6860,0
|
||||
20250408,155700,579862645,6860,6860,6860,6860,0
|
||||
20250408,155600,579862645,6860,6860,6860,6860,847
|
||||
20250408,155500,579862645,6860,6860,6860,6860,0
|
||||
20250408,155400,579862645,6860,6860,6860,6860,0
|
||||
20250408,155300,579862645,6860,6860,6860,6860,0
|
||||
20250408,155200,579862645,6860,6860,6860,6860,0
|
||||
20250408,155100,579862645,6860,6860,6860,6860,0
|
||||
20250408,155000,579862645,6860,6860,6860,6860,0
|
||||
20250408,154900,579862645,6860,6860,6860,6860,0
|
||||
20250408,154800,579862645,6860,6860,6860,6860,0
|
||||
20250408,154700,579862645,6860,6860,6860,6860,0
|
||||
20250408,154600,579862645,6860,6860,6860,6860,0
|
||||
20250408,154500,579862645,6860,6860,6860,6860,0
|
||||
20250408,154400,579862645,6860,6860,6860,6860,0
|
||||
20250408,154300,579862645,6860,6860,6860,6860,0
|
||||
20250408,154200,579862645,6860,6860,6860,6860,0
|
||||
20250408,154100,579862645,6860,6860,6860,6860,0
|
||||
20250408,154000,579862645,6860,6860,6860,6860,0
|
||||
20250408,153900,579862645,6860,6860,6860,6860,0
|
||||
20250408,153800,579862645,6860,6860,6860,6860,0
|
||||
20250408,153700,579862645,6860,6860,6860,6860,0
|
||||
20250408,153600,579862645,6860,6860,6860,6860,0
|
||||
20250408,153500,579862645,6860,6860,6860,6860,0
|
||||
20250408,153400,579862645,6860,6860,6860,6860,0
|
||||
20250408,153300,579862645,6860,6860,6860,6860,0
|
||||
20250408,153200,579862645,6860,6860,6860,6860,0
|
||||
20250408,153100,579862645,6860,6860,6860,6860,0
|
||||
20250408,153000,579862645,6860,6860,6860,6860,847
|
||||
20250408,152900,574052225,6900,6900,6900,6900,0
|
||||
20250408,152800,574052225,6900,6900,6900,6900,0
|
||||
20250408,152700,574052225,6900,6900,6900,6900,0
|
||||
20250408,152600,574052225,6900,6900,6900,6900,0
|
||||
20250408,152500,574052225,6900,6900,6900,6900,0
|
||||
20250408,152400,574052225,6900,6900,6900,6900,0
|
||||
20250408,152300,574052225,6900,6900,6900,6900,0
|
||||
20250408,152200,574052225,6900,6900,6900,6900,0
|
||||
20250408,152100,574052225,6900,6900,6900,6900,0
|
||||
20250408,152000,574052225,6900,6900,6900,6900,0
|
||||
20250408,151900,574052225,6900,6900,6900,6900,0
|
||||
20250408,151800,574052225,6900,6900,6900,6900,0
|
||||
20250408,151700,574052225,6900,6900,6900,6900,0
|
||||
20250408,151600,574052225,6900,6890,6900,6890,300
|
||||
20250408,151500,571982325,6890,6890,6890,6890,100
|
||||
20250408,151400,571293325,6900,6900,6900,6900,0
|
||||
20250408,151300,571293325,6900,6900,6900,6900,0
|
||||
20250408,151200,571293325,6900,6900,6900,6900,0
|
||||
20250408,151100,571293325,6900,6900,6900,6900,0
|
||||
20250408,151000,571293325,6900,6850,6900,6850,1362
|
||||
20250408,150900,561899805,6850,6850,6850,6850,19
|
||||
20250408,150800,561769655,6850,6850,6850,6850,12
|
||||
20250408,150700,561687455,6840,6840,6840,6840,0
|
||||
20250408,150600,561687455,6840,6840,6850,6840,70
|
||||
20250408,150500,561208595,6850,6850,6850,6850,378
|
||||
20250408,150400,558619295,6860,6860,6860,6860,14
|
||||
20250408,150300,558523255,6840,6850,6850,6840,73
|
||||
20250408,150200,558023435,6850,6850,6850,6850,0
|
||||
20250408,150100,558023435,6850,6850,6850,6850,50
|
||||
20250408,150000,557680935,6840,6840,6840,6840,19
|
||||
20250408,145900,557550975,6840,6840,6840,6840,62
|
||||
20250408,145800,557126895,6840,6840,6840,6840,200
|
||||
20250408,145700,555758895,6840,6840,6840,6840,216
|
||||
20250408,145600,554281455,6840,6840,6840,6840,39
|
||||
20250408,145500,554014695,6850,6850,6850,6850,167
|
||||
20250408,145400,552870745,6840,6840,6840,6840,20
|
||||
20250408,145300,552733945,6840,6840,6840,6840,0
|
||||
20250408,145200,552733945,6840,6840,6840,6840,60
|
||||
20250408,145100,552323545,6840,6840,6840,6840,17
|
||||
20250408,145000,552207265,6850,6850,6850,6850,47
|
||||
20250408,144900,551885315,6840,6840,6840,6840,81
|
||||
20250408,144800,551331275,6840,6840,6840,6840,22
|
||||
20250408,144700,551180795,6850,6850,6850,6850,0
|
||||
20250408,144600,551180795,6850,6850,6850,6850,11
|
||||
20250408,144500,551105445,6840,6850,6850,6840,64
|
||||
20250408,144400,550667675,6840,6840,6840,6840,14
|
||||
20250408,144300,550571915,6840,6840,6840,6840,0
|
||||
20250408,144200,550571915,6840,6840,6840,6840,59
|
||||
20250408,144100,550168355,6840,6840,6840,6840,22
|
||||
20250408,144000,550017875,6850,6850,6850,6850,245
|
||||
20250408,143900,548339625,6840,6840,6840,6840,42
|
||||
20250408,143800,548052345,6840,6840,6840,6840,85
|
||||
20250408,143700,547470945,6840,6840,6840,6840,0
|
||||
20250408,143600,547470945,6840,6840,6840,6840,0
|
||||
20250408,143500,547470945,6840,6840,6840,6840,85
|
||||
20250408,143400,546889545,6850,6850,6850,6850,7
|
||||
20250408,143300,546841595,6840,6840,6840,6840,0
|
||||
20250408,143200,546841595,6840,6840,6840,6840,87
|
||||
20250408,143100,546246515,6850,6840,6850,6840,21
|
||||
20250408,143000,546102865,6840,6840,6840,6840,0
|
||||
20250408,142900,546102865,6840,6850,6850,6840,60
|
||||
20250408,142800,545692055,6850,6855,6855,6850,81
|
||||
20250408,142700,545137160,6850,6850,6850,6850,0
|
||||
20250408,142600,545137160,6850,6850,6850,6850,18
|
||||
20250408,142500,545013860,6850,6850,6850,6850,40
|
||||
20250408,142400,544739860,6850,6850,6850,6850,21
|
||||
20250408,142300,544596010,6850,6850,6850,6850,42
|
||||
20250408,142200,544308310,6850,6850,6850,6850,0
|
||||
20250408,142100,544308310,6850,6850,6850,6850,41
|
||||
20250408,142000,544027460,6850,6850,6850,6850,14
|
||||
20250408,141900,543931560,6850,6850,6850,6850,0
|
||||
20250408,141800,543931560,6850,6850,6850,6850,58
|
||||
20250408,141700,543534260,6850,6850,6850,6850,52
|
||||
20250408,141600,543178060,6850,6850,6850,6850,5
|
||||
20250408,141500,543143810,6840,6840,6840,6840,20
|
||||
20250408,141400,543007010,6840,6840,6840,6840,39
|
||||
20250408,141300,542740250,6840,6840,6840,6840,14
|
||||
20250408,141200,542644490,6840,6840,6840,6840,0
|
||||
20250408,141100,542644490,6840,6840,6840,6840,42
|
||||
20250408,141000,542357210,6840,6840,6840,6840,159
|
||||
20250408,140900,541269650,6850,6850,6850,6850,0
|
||||
20250408,140800,541269650,6850,6840,6850,6840,21
|
||||
20250408,140700,541126000,6850,6840,6850,6840,93
|
||||
20250408,140600,540489480,6840,6840,6840,6840,0
|
||||
20250408,140500,540489480,6840,6840,6840,6840,339
|
||||
20250408,140400,538170720,6840,6850,6850,6840,54
|
||||
20250408,140300,537801240,6850,6850,6850,6850,20
|
||||
20250408,140200,537664240,6850,6850,6850,6850,0
|
||||
20250408,140100,537664240,6850,6840,6850,6840,185
|
||||
20250408,140000,536398200,6830,6830,6830,6830,41
|
||||
20250408,135900,536118170,6830,6830,6830,6830,0
|
||||
20250408,135800,536118170,6830,6830,6830,6830,19
|
||||
20250408,135700,535988400,6830,6830,6830,6830,39
|
||||
20250408,135600,535722030,6840,6830,6840,6830,23
|
||||
20250408,135500,535564920,6830,6840,6840,6830,20
|
||||
20250408,135400,535428290,6830,6830,6830,6830,20
|
||||
20250408,135300,535291690,6830,6830,6830,6830,39
|
||||
20250408,135200,535025320,6830,6830,6830,6830,22
|
||||
20250408,135100,534875060,6830,6830,6830,6830,21
|
||||
20250408,135000,534731630,6830,6830,6830,6830,20
|
||||
20250408,134900,534595030,6830,6830,6830,6830,36
|
||||
20250408,134800,534349150,6840,6840,6840,6840,30
|
||||
20250408,134700,534143950,6830,6830,6830,6830,41
|
||||
20250408,134600,533863920,6830,6830,6830,6830,37
|
||||
20250408,134500,533611210,6830,6830,6830,6830,0
|
||||
20250408,134400,533611210,6830,6830,6830,6830,20
|
||||
20250408,134300,533474610,6830,6830,6830,6830,39
|
||||
20250408,134200,533208240,6830,6830,6830,6830,21
|
||||
20250408,134100,533064810,6830,6830,6830,6830,0
|
||||
20250408,134000,533064810,6830,6830,6830,6830,41
|
||||
20250408,133900,532784780,6830,6830,6830,6830,38
|
||||
20250408,133800,532525240,6830,6830,6830,6830,0
|
||||
20250408,133700,532525240,6830,6830,6830,6830,21
|
||||
20250408,133600,532381810,6830,6830,6840,6830,51
|
||||
20250408,133500,532033340,6840,6840,6840,6840,0
|
||||
20250408,133400,532033340,6840,6840,6840,6840,283
|
||||
20250408,133300,530097620,6840,6840,6840,6840,540
|
||||
20250408,133200,526404020,6840,6840,6840,6840,20
|
||||
20250408,133100,526267220,6840,6840,6840,6840,0
|
||||
20250408,133000,526267220,6840,6840,6840,6840,35
|
||||
20250408,132900,526027820,6840,6840,6840,6840,42
|
||||
20250408,132800,525740540,6840,6840,6840,6840,21
|
||||
20250408,132700,525596900,6840,6840,6840,6840,41
|
||||
20250408,132600,525316460,6840,6850,6850,6840,44
|
||||
20250408,132500,525015250,6850,6840,6850,6840,43
|
||||
20250408,132400,524720880,6840,6840,6840,6840,17
|
||||
20250408,132300,524604600,6840,6840,6840,6840,20
|
||||
20250408,132200,524467800,6840,6840,6840,6840,49
|
||||
20250408,132100,524132640,6840,6840,6840,6840,40
|
||||
20250408,132000,523859040,6840,6840,6840,6840,20
|
||||
20250408,131900,523722240,6840,6840,6840,6840,90
|
||||
20250408,131800,523106640,6840,6850,6850,6840,958
|
||||
20250408,131700,516553820,6850,6850,6850,6850,4
|
||||
20250408,131600,516526420,6850,6860,6860,6850,22
|
||||
20250408,131500,516375710,6850,6850,6850,6850,41
|
||||
20250408,131400,516094860,6850,6850,6850,6850,41
|
||||
20250408,131300,515814010,6850,6850,6850,6850,20
|
||||
20250408,131200,515677010,6850,6870,6870,6850,55
|
||||
20250408,131100,515299500,6850,6850,6850,6850,0
|
||||
20250408,131000,515299500,6850,6850,6850,6850,0
|
||||
20250408,130900,515299500,6850,6850,6850,6850,20
|
||||
20250408,130800,515162500,6860,6870,6870,6860,465
|
||||
20250408,130700,511968170,6880,6880,6880,6880,1520
|
||||
20250408,130600,501510570,6880,6880,6880,6880,21
|
||||
20250408,130500,501366090,6880,6890,6890,6880,494
|
||||
20250408,130400,497962570,6890,6890,6890,6890,20
|
||||
20250408,130300,497824770,6890,6890,6890,6890,5
|
||||
20250408,130200,497790320,6880,6880,6880,6880,59
|
||||
20250408,130100,497384400,6890,6890,6890,6890,12
|
||||
20250408,130000,497301720,6880,6880,6880,6880,20
|
||||
20250408,125900,497164120,6880,6880,6880,6880,38
|
||||
20250408,125800,496902680,6880,6880,6880,6880,88
|
||||
20250408,125700,496297240,6880,6880,6880,6880,19
|
||||
20250408,125600,496166520,6880,6880,6890,6880,46
|
||||
20250408,125500,495849990,6880,6880,6880,6880,21
|
||||
20250408,125400,495705510,6880,6880,6880,6880,0
|
||||
20250408,125300,495705510,6880,6890,6890,6880,41
|
||||
20250408,125200,495423380,6880,6880,6880,6880,21
|
||||
20250408,125100,495278900,6880,6880,6880,6880,21
|
||||
20250408,125000,495134420,6880,6880,6880,6880,39
|
||||
20250408,124900,494866100,6880,6880,6880,6880,20
|
||||
20250408,124800,494728500,6880,6880,6880,6880,20
|
||||
20250408,124700,494590900,6880,6870,6880,6870,43
|
||||
20250408,124600,494295230,6870,6870,6870,6870,20
|
||||
20250408,124500,494157830,6870,6870,6870,6870,20
|
||||
20250408,124400,494020430,6880,6870,6880,6870,20
|
||||
20250408,124300,493883010,6870,6870,6870,6870,0
|
||||
20250408,124200,493883010,6870,6870,6870,6870,21
|
||||
20250408,124100,493738740,6890,6890,6890,6890,84
|
||||
20250408,124000,493159980,6890,6890,6890,6890,15
|
||||
20250408,123900,493056630,6890,6890,6890,6890,21
|
||||
20250408,123800,492911940,6890,6890,6890,6890,20
|
||||
20250408,123700,492774140,6890,6900,6910,6890,36
|
||||
20250408,123600,492526030,6890,6890,6890,6890,19
|
||||
20250408,123500,492395120,6890,6890,6890,6890,20
|
||||
20250408,123400,492257320,6890,6890,6900,6890,41
|
||||
20250408,123300,491974780,6900,6900,6900,6900,15
|
||||
20250408,123200,491871280,6900,6890,6900,6890,38
|
||||
20250408,123100,491609440,6890,6890,6890,6890,0
|
||||
20250408,123000,491609440,6890,6890,6890,6890,19
|
||||
20250408,122900,491478530,6890,6890,6890,6890,109
|
||||
20250408,122800,490727520,6890,6890,6890,6890,20
|
||||
20250408,122700,490589720,6910,6890,6910,6890,44
|
||||
20250408,122600,490286440,6890,6890,6890,6890,0
|
||||
20250408,122500,490286440,6890,6890,6890,6890,40
|
||||
20250408,122400,490010840,6900,6900,6900,6900,50
|
||||
20250408,122300,489665840,6890,6900,6900,6890,92
|
||||
20250408,122200,489031460,6900,6890,6900,6890,38
|
||||
20250408,122100,488769380,6900,6900,6900,6900,31
|
||||
20250408,122000,488555480,6900,6900,6900,6900,0
|
||||
20250408,121900,488555480,6900,6900,6900,6900,19
|
||||
20250408,121800,488424380,6900,6920,6920,6900,2137
|
||||
20250408,121700,473636740,6920,6920,6920,6920,20
|
||||
20250408,121600,473498340,6920,6920,6930,6920,46
|
||||
20250408,121500,473179870,6920,6920,6920,6920,0
|
||||
20250408,121400,473179870,6920,6920,6920,6920,39
|
||||
20250408,121300,472909990,6930,6930,6930,6930,35
|
||||
20250408,121200,472667440,6920,6920,6920,6920,0
|
||||
20250408,121100,472667440,6920,6930,6930,6920,43
|
||||
20250408,121000,472369780,6930,6930,6930,6930,21
|
||||
20250408,120900,472224250,6930,6930,6930,6930,46
|
||||
20250408,120800,471905470,6930,6930,6930,6930,40
|
||||
20250408,120700,471628270,6930,6930,6930,6930,80
|
||||
20250408,120600,471073870,6930,6930,6930,6930,32
|
||||
20250408,120500,470852110,6940,6940,6940,6940,2
|
||||
20250408,120400,470838230,6930,6940,6950,6930,67
|
||||
20250408,120300,470373550,6930,6930,6930,6930,0
|
||||
20250408,120200,470373550,6930,6930,6930,6930,0
|
||||
20250408,120100,470373550,6930,6930,6930,6920,543
|
||||
20250408,120000,466610750,6940,6930,6940,6930,13
|
||||
20250408,115900,466520570,6930,6920,6930,6920,62
|
||||
20250408,115800,466091210,6930,6930,6930,6930,8
|
||||
20250408,115700,466035770,6920,6920,6920,6920,48
|
||||
20250408,115600,465703610,6930,6920,6930,6920,17
|
||||
20250408,115500,465585940,6930,6930,6930,6930,18
|
||||
20250408,115400,465461200,6930,6930,6930,6930,57
|
||||
20250408,115300,465066190,6930,6930,6930,6930,0
|
||||
20250408,115200,465066190,6930,6930,6930,6930,21
|
||||
20250408,115100,464920660,6930,6940,6940,6930,28
|
||||
20250408,115000,464726490,6930,6930,6930,6930,20
|
||||
20250408,114900,464587890,6940,6940,6940,6940,38
|
||||
20250408,114800,464324170,6940,6940,6940,6940,0
|
||||
20250408,114700,464324170,6940,6960,6960,6940,36
|
||||
20250408,114600,464074030,6940,6940,6940,6940,14
|
||||
20250408,114500,463976870,6930,6930,6930,6930,0
|
||||
20250408,114400,463976870,6930,6930,6930,6930,0
|
||||
20250408,114300,463976870,6930,6970,6980,6930,286
|
||||
20250408,114200,461983700,6970,6920,6970,6920,561
|
||||
20250408,114100,458084230,6930,6920,6930,6920,27
|
||||
20250408,114000,457897260,6920,6930,6940,6920,74
|
||||
20250408,113900,457384520,6930,6930,6930,6930,0
|
||||
20250408,113800,457384520,6930,6930,6930,6930,315
|
||||
20250408,113700,455201570,6930,6930,6930,6930,21
|
||||
20250408,113600,455056040,6950,6930,6980,6930,1275
|
||||
20250408,113500,446177410,6920,6920,6920,6920,19
|
||||
20250408,113400,446045930,6930,6930,6930,6930,30
|
||||
20250408,113300,445838030,6920,6920,6920,6920,57
|
||||
20250408,113200,445443590,6930,6920,6930,6920,915
|
||||
20250408,113100,439111640,6930,6930,6930,6930,11
|
||||
20250408,113000,439035410,6930,6930,6930,6930,20
|
||||
20250408,112900,438896810,6930,6930,6930,6930,19
|
||||
20250408,112800,438765140,6930,6930,6930,6930,16
|
||||
20250408,112700,438654260,6940,6930,6940,6930,283
|
||||
20250408,112600,436691070,6920,6920,6920,6920,55
|
||||
20250408,112500,436310470,6920,6920,6920,6920,21
|
||||
20250408,112400,436165150,6920,6920,6920,6910,2095
|
||||
20250408,112300,421671680,6920,6920,6920,6920,43
|
||||
20250408,112200,421374120,6920,6930,6930,6920,133
|
||||
20250408,112100,420452560,6920,6910,6920,6910,37
|
||||
20250408,112000,420196680,6910,6910,6910,6910,0
|
||||
20250408,111900,420196680,6910,6920,6920,6910,50
|
||||
20250408,111800,419850880,6920,6910,6920,6910,70
|
||||
20250408,111700,419366880,6910,6910,6910,6910,0
|
||||
20250408,111600,419366880,6910,6910,6910,6910,32
|
||||
20250408,111500,419145760,6930,6920,6930,6920,79
|
||||
20250408,111400,418598340,6910,6900,6910,6900,345
|
||||
20250408,111300,416217440,6890,6890,6890,6890,35
|
||||
20250408,111200,415976290,6910,6910,6910,6910,0
|
||||
20250408,111100,415976290,6910,6900,6910,6880,6162
|
||||
20250408,111000,373575560,6900,6900,6900,6900,15
|
||||
20250408,110900,373472060,6910,6900,6910,6900,325
|
||||
20250408,110800,371226510,6910,6930,6930,6880,3381
|
||||
20250408,110700,347876680,6930,6920,6930,6920,37
|
||||
20250408,110600,347620460,6920,6920,6920,6920,60
|
||||
20250408,110500,347205260,6920,6920,6920,6920,31
|
||||
20250408,110400,346990740,6910,6910,6910,6910,0
|
||||
20250408,110300,346990740,6910,6910,6910,6910,16
|
||||
20250408,110200,346880180,6910,6920,6930,6910,146
|
||||
20250408,110100,345869010,6930,6910,6930,6910,101
|
||||
20250408,110000,345169720,6900,6900,6900,6900,15
|
||||
20250408,105900,345066220,6900,6900,6900,6900,20
|
||||
20250408,105800,344928220,6900,6900,6900,6900,15
|
||||
20250408,105700,344824720,6920,6910,6920,6900,1033
|
||||
20250408,105600,337680090,6900,6900,6900,6900,0
|
||||
20250408,105500,337680090,6900,6870,6900,6870,155
|
||||
20250408,105400,336611190,6900,6850,6900,6850,777
|
||||
20250408,105300,331258250,6850,6850,6850,6850,0
|
||||
20250408,105200,331258250,6850,6850,6850,6850,21
|
||||
20250408,105100,331114400,6860,6860,6860,6860,18
|
||||
20250408,105000,330990920,6850,6880,6880,6850,31
|
||||
20250408,104900,330778450,6850,6850,6850,6850,50
|
||||
20250408,104800,330435950,6880,6850,6880,6850,111
|
||||
20250408,104700,329674910,6850,6860,6860,6850,79
|
||||
20250408,104600,329133340,6860,6860,6860,6860,0
|
||||
20250408,104500,329133340,6860,6880,6880,6860,22
|
||||
20250408,104400,328982380,6870,6880,6880,6870,43
|
||||
20250408,104300,328686740,6880,6860,6880,6850,1032
|
||||
20250408,104200,321592910,6840,6840,6840,6840,21
|
||||
20250408,104100,321449270,6850,6850,6850,6850,752
|
||||
20250408,104000,316298070,6850,6830,6850,6830,204
|
||||
20250408,103900,314903610,6840,6840,6840,6840,978
|
||||
20250408,103800,308214090,6840,6850,6850,6840,21
|
||||
20250408,103700,308070440,6840,6850,6850,6840,20
|
||||
20250408,103600,307933620,6850,6860,6860,6840,39
|
||||
20250408,103500,307666650,6840,6850,6850,6840,42
|
||||
20250408,103400,307379150,6840,6840,6840,6840,20
|
||||
20250408,103300,307242350,6840,6840,6840,6840,20
|
||||
20250408,103200,307105550,6860,6850,6860,6850,46
|
||||
20250408,103100,306790200,6840,6840,6840,6840,21
|
||||
20250408,103000,306646560,6840,6840,6840,6840,0
|
||||
20250408,102900,306646560,6840,6860,6870,6840,31
|
||||
20250408,102800,306434370,6840,6840,6840,6840,20
|
||||
20250408,102700,306297570,6850,6850,6850,6850,21
|
||||
20250408,102600,306153720,6850,6840,6850,6840,38
|
||||
20250408,102500,305893590,6860,6840,6860,6840,57
|
||||
20250408,102400,305502970,6850,6840,6850,6840,43
|
||||
20250408,102300,305208450,6840,6840,6840,6840,16
|
||||
20250408,102200,305099010,6840,6810,6840,6810,76
|
||||
20250408,102100,304580050,6800,6800,6800,6800,20
|
||||
20250408,102000,304444050,6810,6810,6810,6810,91
|
||||
20250408,101900,303824340,6850,6800,6850,6800,79
|
||||
20250408,101800,303285380,6800,6810,6810,6800,221
|
||||
20250408,101700,301782090,6810,6810,6810,6810,52
|
||||
20250408,101600,301427970,6820,6810,6820,6810,46
|
||||
20250408,101500,301114500,6830,6820,6830,6820,79
|
||||
20250408,101400,300575540,6800,6810,6810,6800,169
|
||||
20250408,101300,299424850,6810,6810,6810,6810,32
|
||||
20250408,101200,299206930,6810,6810,6810,6810,15
|
||||
20250408,101100,299104780,6830,6830,6830,6810,699
|
||||
20250408,101000,294331010,6830,6840,6840,6830,200
|
||||
20250408,100900,292964010,6830,6800,6840,6800,222
|
||||
20250408,100800,291447880,6840,6830,6840,6830,100
|
||||
20250408,100700,290764380,6810,6820,6820,6810,221
|
||||
20250408,100600,289258370,6810,6800,6810,6790,585
|
||||
20250408,100500,285278320,6790,6800,6800,6790,21
|
||||
20250408,100400,285135720,6790,6790,6790,6790,20
|
||||
20250408,100300,284999920,6820,6820,6820,6780,1175
|
||||
20250408,100200,277017630,6820,6760,6860,6760,1459
|
||||
20250408,100100,267074910,6760,6760,6760,6760,0
|
||||
20250408,100000,267074910,6760,6770,6770,6760,124
|
||||
20250408,095900,266235630,6760,6750,6760,6750,300
|
||||
20250408,095800,264208030,6750,6770,6770,6750,27
|
||||
20250408,095700,264025580,6750,6790,6790,6750,2659
|
||||
20250408,095600,246049500,6790,6790,6790,6790,19
|
||||
20250408,095500,245920490,6790,6810,6810,6790,75
|
||||
20250408,095400,245411220,6810,6780,6810,6770,1127
|
||||
20250408,095300,237777350,6790,6780,6790,6780,839
|
||||
20250408,095200,232088460,6780,6790,6790,6780,1001
|
||||
20250408,095100,225299320,6790,6790,6800,6790,913
|
||||
20250408,095000,219096020,6790,6790,6790,6790,20
|
||||
20250408,094900,218960220,6790,6790,6800,6790,445
|
||||
20250408,094800,215938260,6800,6820,6820,6800,997
|
||||
20250408,094700,209155950,6820,6830,6830,6820,2032
|
||||
20250408,094600,195297690,6820,6830,6830,6820,846
|
||||
20250408,094500,189525940,6820,6840,6840,6820,1848
|
||||
20250408,094400,176910200,6880,6840,6880,6840,889
|
||||
20250408,094300,170827140,6840,6820,6840,6820,513
|
||||
20250408,094200,167325170,6820,6820,6820,6820,200
|
||||
20250408,094100,165961170,6820,6830,6830,6820,1087
|
||||
20250408,094000,158537410,6840,6840,6840,6840,305
|
||||
20250408,093900,156451210,6830,6840,6840,6820,1178
|
||||
20250408,093800,148403830,6840,6860,6860,6840,1785
|
||||
20250408,093700,136177550,6870,6870,6890,6870,230
|
||||
20250408,093600,134597430,6870,6870,6870,6870,600
|
||||
20250408,093500,130475430,6870,6890,6890,6870,147
|
||||
20250408,093400,129464740,6890,6890,6900,6880,883
|
||||
20250408,093300,123385860,6900,6920,6920,6900,811
|
||||
20250408,093200,117782480,6910,6910,6910,6910,0
|
||||
20250408,093100,117782480,6910,6920,6920,6910,968
|
||||
20250408,093000,111086770,6950,6920,6950,6920,592
|
||||
20250408,092900,106972820,6920,6920,6920,6920,0
|
||||
20250408,092800,106972820,6920,6920,6920,6920,22
|
||||
20250408,092700,106820580,6900,6940,6940,6900,541
|
||||
20250408,092600,103071840,6960,6960,6960,6960,56
|
||||
20250408,092500,102682080,6920,6920,6920,6920,0
|
||||
20250408,092400,102682080,6920,6940,6980,6890,7105
|
||||
20250408,092300,53645380,6940,6940,6940,6940,80
|
||||
20250408,092200,53090180,6930,6930,6930,6930,500
|
||||
20250408,092100,49625180,6930,6950,6950,6930,10
|
||||
20250408,092000,49555860,6950,6950,6950,6950,0
|
||||
20250408,091900,49555860,6950,6950,6950,6950,50
|
||||
20250408,091800,49208360,6950,6950,6950,6950,498
|
||||
20250408,091700,45747260,6950,6950,6950,6950,527
|
||||
20250408,091600,42084610,6950,6970,6970,6950,650
|
||||
20250408,091500,37566490,6990,6990,6990,6990,500
|
||||
20250408,091400,34071490,6990,7000,7000,6960,1629
|
||||
20250408,091300,22714240,7000,6990,7010,6990,499
|
||||
20250408,091200,19223480,6960,6960,6960,6960,118
|
||||
20250408,091100,18402200,6960,6970,6970,6960,319
|
||||
20250408,091000,16181950,7000,6970,7010,6970,13
|
||||
20250408,090900,16091150,6960,6960,6960,6960,0
|
||||
20250408,090800,16091150,6960,6960,6960,6960,209
|
||||
20250408,090700,14636510,6960,6960,6960,6960,0
|
||||
20250408,090600,14636510,6960,6960,6960,6960,29
|
||||
20250408,090500,14434670,7040,6970,7040,6970,940
|
||||
20250408,090400,7877000,6900,6900,6900,6900,0
|
||||
20250408,090300,7877000,6900,6900,6900,6900,0
|
||||
20250408,090200,7877000,6900,6900,6900,6900,0
|
||||
20250408,090100,7877000,6900,6970,6970,6900,974
|
||||
20250408,090000,1136110,6970,6970,6970,6970,163
|
||||
|
Reference in New Issue
Block a user