Update 2025-04-08 2740 candle_min
This commit is contained in:
628
065660/min/candle-20250408.csv
Normal file
628
065660/min/candle-20250408.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192600,450942250,20050,20050,20050,20050,225
|
||||
20250408,192500,450942250,20050,20050,20050,20050,0
|
||||
20250408,192400,450942250,20050,20050,20050,20050,0
|
||||
20250408,192300,450942250,20050,20050,20050,20050,0
|
||||
20250408,192200,450942250,20050,20050,20050,20050,0
|
||||
20250408,192100,450942250,20050,20050,20050,20050,0
|
||||
20250408,192000,450942250,20050,20050,20050,20050,0
|
||||
20250408,191900,450942250,20050,20050,20050,20050,0
|
||||
20250408,191800,450942250,20050,20050,20050,20050,0
|
||||
20250408,191700,450942250,20050,20050,20050,20050,0
|
||||
20250408,191600,450942250,20050,20050,20050,20050,0
|
||||
20250408,191500,450942250,20050,20050,20050,20050,0
|
||||
20250408,191400,450942250,20050,20050,20050,20050,0
|
||||
20250408,191300,450942250,20050,20050,20050,20050,0
|
||||
20250408,191200,450942250,20050,20050,20050,20050,0
|
||||
20250408,191100,450942250,20050,20050,20050,20050,0
|
||||
20250408,191000,450942250,20050,20050,20050,20050,0
|
||||
20250408,190900,450942250,20050,20050,20050,20050,0
|
||||
20250408,190800,450942250,20050,20050,20050,20050,0
|
||||
20250408,190700,450942250,20050,20050,20050,20050,0
|
||||
20250408,190600,450942250,20050,20050,20050,20050,0
|
||||
20250408,190500,450942250,20050,20050,20050,20050,0
|
||||
20250408,190400,450942250,20050,20050,20050,20050,0
|
||||
20250408,190300,450942250,20050,20050,20050,20050,0
|
||||
20250408,190200,450942250,20050,20050,20050,20050,0
|
||||
20250408,190100,450942250,20050,20050,20050,20050,0
|
||||
20250408,190000,450942250,20050,20050,20050,20050,0
|
||||
20250408,185900,450942250,20050,20050,20050,20050,0
|
||||
20250408,185800,450942250,20050,20050,20050,20050,0
|
||||
20250408,185700,450942250,20050,20050,20050,20050,0
|
||||
20250408,185600,450942250,20050,20050,20050,20050,225
|
||||
20250408,185500,450942250,20050,20050,20050,20050,0
|
||||
20250408,185400,450942250,20050,20050,20050,20050,0
|
||||
20250408,185300,450942250,20050,20050,20050,20050,0
|
||||
20250408,185200,450942250,20050,20050,20050,20050,0
|
||||
20250408,185100,450942250,20050,20050,20050,20050,0
|
||||
20250408,185000,450942250,20050,20050,20050,20050,0
|
||||
20250408,184900,450942250,20050,20050,20050,20050,0
|
||||
20250408,184800,450942250,20050,20050,20050,20050,0
|
||||
20250408,184700,450942250,20050,20050,20050,20050,0
|
||||
20250408,184600,450942250,20050,20050,20050,20050,0
|
||||
20250408,184500,450942250,20050,20050,20050,20050,0
|
||||
20250408,184400,450942250,20050,20050,20050,20050,0
|
||||
20250408,184300,450942250,20050,20050,20050,20050,0
|
||||
20250408,184200,450942250,20050,20050,20050,20050,0
|
||||
20250408,184100,450942250,20050,20050,20050,20050,0
|
||||
20250408,184000,450942250,20050,20050,20050,20050,0
|
||||
20250408,183900,450942250,20050,20050,20050,20050,0
|
||||
20250408,183800,450942250,20050,20050,20050,20050,0
|
||||
20250408,183700,450942250,20050,20050,20050,20050,0
|
||||
20250408,183600,450942250,20050,20050,20050,20050,0
|
||||
20250408,183500,450942250,20050,20050,20050,20050,0
|
||||
20250408,183400,450942250,20050,20050,20050,20050,0
|
||||
20250408,183300,450942250,20050,20050,20050,20050,0
|
||||
20250408,183200,450942250,20050,20050,20050,20050,0
|
||||
20250408,183100,450942250,20050,20050,20050,20050,0
|
||||
20250408,183000,450942250,20050,20050,20050,20050,0
|
||||
20250408,182900,450942250,20050,20050,20050,20050,0
|
||||
20250408,182800,450942250,20050,20050,20050,20050,0
|
||||
20250408,182700,450942250,20050,20050,20050,20050,0
|
||||
20250408,182600,450942250,20050,20050,20050,20050,225
|
||||
20250408,182500,450942250,20050,20050,20050,20050,0
|
||||
20250408,182400,450942250,20050,20050,20050,20050,0
|
||||
20250408,182300,450942250,20050,20050,20050,20050,0
|
||||
20250408,182200,450942250,20050,20050,20050,20050,0
|
||||
20250408,182100,450942250,20050,20050,20050,20050,0
|
||||
20250408,182000,450942250,20050,20050,20050,20050,0
|
||||
20250408,181900,450942250,20050,20050,20050,20050,0
|
||||
20250408,181800,450942250,20050,20050,20050,20050,0
|
||||
20250408,181700,450942250,20050,20050,20050,20050,0
|
||||
20250408,181600,450942250,20050,20050,20050,20050,0
|
||||
20250408,181500,450942250,20050,20050,20050,20050,0
|
||||
20250408,181400,450942250,20050,20050,20050,20050,0
|
||||
20250408,181300,450942250,20050,20050,20050,20050,0
|
||||
20250408,181200,450942250,20050,20050,20050,20050,0
|
||||
20250408,181100,450942250,20050,20050,20050,20050,0
|
||||
20250408,181000,450942250,20050,20050,20050,20050,0
|
||||
20250408,180900,450942250,20050,20050,20050,20050,0
|
||||
20250408,180800,450942250,20050,20050,20050,20050,0
|
||||
20250408,180700,450942250,20050,20050,20050,20050,0
|
||||
20250408,180600,450942250,20050,20050,20050,20050,0
|
||||
20250408,180500,450942250,20050,20050,20050,20050,0
|
||||
20250408,180400,450942250,20050,20050,20050,20050,0
|
||||
20250408,180300,450942250,20050,20050,20050,20050,0
|
||||
20250408,180200,450942250,20050,20050,20050,20050,0
|
||||
20250408,180100,450942250,20050,20050,20050,20050,0
|
||||
20250408,180000,450942250,20050,20050,20050,20050,0
|
||||
20250408,175900,450942250,20050,20050,20050,20050,0
|
||||
20250408,175800,450942250,20050,20050,20050,20050,0
|
||||
20250408,175700,450942250,20050,20050,20050,20050,0
|
||||
20250408,175600,450942250,20050,20050,20050,20050,225
|
||||
20250408,175500,450942250,20050,20050,20050,20050,0
|
||||
20250408,175400,450942250,20050,20050,20050,20050,0
|
||||
20250408,175300,450942250,20050,20050,20050,20050,0
|
||||
20250408,175200,450942250,20050,20050,20050,20050,0
|
||||
20250408,175100,450942250,20050,20050,20050,20050,0
|
||||
20250408,175000,450942250,20050,20050,20050,20050,0
|
||||
20250408,174900,450942250,20050,20050,20050,20050,0
|
||||
20250408,174800,450942250,20050,20050,20050,20050,0
|
||||
20250408,174700,450942250,20050,20050,20050,20050,0
|
||||
20250408,174600,450942250,20050,20050,20050,20050,0
|
||||
20250408,174500,450942250,20050,20050,20050,20050,0
|
||||
20250408,174400,450942250,20050,20050,20050,20050,0
|
||||
20250408,174300,450942250,20050,20050,20050,20050,0
|
||||
20250408,174200,450942250,20050,20050,20050,20050,0
|
||||
20250408,174100,450942250,20050,20050,20050,20050,0
|
||||
20250408,174000,450942250,20050,20050,20050,20050,0
|
||||
20250408,173900,450942250,20050,20050,20050,20050,0
|
||||
20250408,173800,450942250,20050,20050,20050,20050,0
|
||||
20250408,173700,450942250,20050,20050,20050,20050,0
|
||||
20250408,173600,450942250,20050,20050,20050,20050,0
|
||||
20250408,173500,450942250,20050,20050,20050,20050,0
|
||||
20250408,173400,450942250,20050,20050,20050,20050,0
|
||||
20250408,173300,450942250,20050,20050,20050,20050,0
|
||||
20250408,173200,450942250,20050,20050,20050,20050,0
|
||||
20250408,173100,450942250,20050,20050,20050,20050,0
|
||||
20250408,173000,450942250,20050,20050,20050,20050,0
|
||||
20250408,172900,450942250,20050,20050,20050,20050,0
|
||||
20250408,172800,450942250,20050,20050,20050,20050,0
|
||||
20250408,172700,450942250,20050,20050,20050,20050,0
|
||||
20250408,172600,450942250,20050,20050,20050,20050,225
|
||||
20250408,172500,450942250,20050,20050,20050,20050,0
|
||||
20250408,172400,450942250,20050,20050,20050,20050,0
|
||||
20250408,172300,450942250,20050,20050,20050,20050,0
|
||||
20250408,172200,450942250,20050,20050,20050,20050,0
|
||||
20250408,172100,450942250,20050,20050,20050,20050,0
|
||||
20250408,172000,450942250,20050,20050,20050,20050,0
|
||||
20250408,171900,450942250,20050,20050,20050,20050,0
|
||||
20250408,171800,450942250,20050,20050,20050,20050,0
|
||||
20250408,171700,450942250,20050,20050,20050,20050,0
|
||||
20250408,171600,450942250,20050,20050,20050,20050,0
|
||||
20250408,171500,450942250,20050,20050,20050,20050,0
|
||||
20250408,171400,450942250,20050,20050,20050,20050,0
|
||||
20250408,171300,450942250,20050,20050,20050,20050,0
|
||||
20250408,171200,450942250,20050,20050,20050,20050,0
|
||||
20250408,171100,450942250,20050,20050,20050,20050,0
|
||||
20250408,171000,450942250,20050,20050,20050,20050,0
|
||||
20250408,170900,450942250,20050,20050,20050,20050,0
|
||||
20250408,170800,450942250,20050,20050,20050,20050,0
|
||||
20250408,170700,450942250,20050,20050,20050,20050,0
|
||||
20250408,170600,450942250,20050,20050,20050,20050,0
|
||||
20250408,170500,450942250,20050,20050,20050,20050,0
|
||||
20250408,170400,450942250,20050,20050,20050,20050,0
|
||||
20250408,170300,450942250,20050,20050,20050,20050,0
|
||||
20250408,170200,450942250,20050,20050,20050,20050,0
|
||||
20250408,170100,450942250,20050,20050,20050,20050,0
|
||||
20250408,170000,450942250,20050,20050,20050,20050,0
|
||||
20250408,165900,450942250,20050,20050,20050,20050,0
|
||||
20250408,165800,450942250,20050,20050,20050,20050,0
|
||||
20250408,165700,450942250,20050,20050,20050,20050,0
|
||||
20250408,165600,450942250,20050,20050,20050,20050,225
|
||||
20250408,165500,450942250,20050,20050,20050,20050,0
|
||||
20250408,165400,450942250,20050,20050,20050,20050,0
|
||||
20250408,165300,450942250,20050,20050,20050,20050,0
|
||||
20250408,165200,450942250,20050,20050,20050,20050,0
|
||||
20250408,165100,450942250,20050,20050,20050,20050,0
|
||||
20250408,165000,450942250,20050,20050,20050,20050,0
|
||||
20250408,164900,450942250,20050,20050,20050,20050,0
|
||||
20250408,164800,450942250,20050,20050,20050,20050,0
|
||||
20250408,164700,450942250,20050,20050,20050,20050,0
|
||||
20250408,164600,450942250,20050,20050,20050,20050,0
|
||||
20250408,164500,450942250,20050,20050,20050,20050,0
|
||||
20250408,164400,450942250,20050,20050,20050,20050,0
|
||||
20250408,164300,450942250,20050,20050,20050,20050,0
|
||||
20250408,164200,450942250,20050,20050,20050,20050,0
|
||||
20250408,164100,450942250,20050,20050,20050,20050,0
|
||||
20250408,164000,450942250,20050,20050,20050,20050,0
|
||||
20250408,163900,450942250,20050,20050,20050,20050,0
|
||||
20250408,163800,450942250,20050,20050,20050,20050,0
|
||||
20250408,163700,450942250,20050,20050,20050,20050,0
|
||||
20250408,163600,450942250,20050,20050,20050,20050,0
|
||||
20250408,163500,450942250,20050,20050,20050,20050,0
|
||||
20250408,163400,450942250,20050,20050,20050,20050,0
|
||||
20250408,163300,450942250,20050,20050,20050,20050,0
|
||||
20250408,163200,450942250,20050,20050,20050,20050,0
|
||||
20250408,163100,450942250,20050,20050,20050,20050,0
|
||||
20250408,163000,450942250,20050,20050,20050,20050,0
|
||||
20250408,162900,450942250,20050,20050,20050,20050,0
|
||||
20250408,162800,450942250,20050,20050,20050,20050,0
|
||||
20250408,162700,450942250,20050,20050,20050,20050,0
|
||||
20250408,162600,450942250,20050,20050,20050,20050,225
|
||||
20250408,162500,450942250,20050,20050,20050,20050,0
|
||||
20250408,162400,450942250,20050,20050,20050,20050,0
|
||||
20250408,162300,450942250,20050,20050,20050,20050,0
|
||||
20250408,162200,450942250,20050,20050,20050,20050,0
|
||||
20250408,162100,450942250,20050,20050,20050,20050,0
|
||||
20250408,162000,450942250,20050,20050,20050,20050,0
|
||||
20250408,161900,450942250,20050,20050,20050,20050,0
|
||||
20250408,161800,450942250,20050,20050,20050,20050,0
|
||||
20250408,161700,450942250,20050,20050,20050,20050,0
|
||||
20250408,161600,450942250,20050,20050,20050,20050,0
|
||||
20250408,161500,450942250,20050,20050,20050,20050,0
|
||||
20250408,161400,450942250,20050,20050,20050,20050,0
|
||||
20250408,161300,450942250,20050,20050,20050,20050,0
|
||||
20250408,161200,450942250,20050,20050,20050,20050,0
|
||||
20250408,161100,450942250,20050,20050,20050,20050,0
|
||||
20250408,161000,450942250,20050,20050,20050,20050,0
|
||||
20250408,160900,450942250,20050,20050,20050,20050,0
|
||||
20250408,160800,450942250,20050,20050,20050,20050,0
|
||||
20250408,160700,450942250,20050,20050,20050,20050,0
|
||||
20250408,160600,450942250,20050,20050,20050,20050,0
|
||||
20250408,160500,450942250,20050,20050,20050,20050,0
|
||||
20250408,160400,450942250,20050,20050,20050,20050,0
|
||||
20250408,160300,450942250,20050,20050,20050,20050,0
|
||||
20250408,160200,450942250,20050,20050,20050,20050,0
|
||||
20250408,160100,450942250,20050,20050,20050,20050,0
|
||||
20250408,160000,450942250,20050,20050,20050,20050,0
|
||||
20250408,155900,450942250,20050,20050,20050,20050,0
|
||||
20250408,155800,450942250,20050,20050,20050,20050,0
|
||||
20250408,155700,450942250,20050,20050,20050,20050,0
|
||||
20250408,155600,450942250,20050,20050,20050,20050,225
|
||||
20250408,155500,450942250,20050,20050,20050,20050,0
|
||||
20250408,155400,450942250,20050,20050,20050,20050,0
|
||||
20250408,155300,450942250,20050,20050,20050,20050,0
|
||||
20250408,155200,450942250,20050,20050,20050,20050,0
|
||||
20250408,155100,450942250,20050,20050,20050,20050,0
|
||||
20250408,155000,450942250,20050,20050,20050,20050,0
|
||||
20250408,154900,450942250,20050,20050,20050,20050,0
|
||||
20250408,154800,450942250,20050,20050,20050,20050,0
|
||||
20250408,154700,450942250,20050,20050,20050,20050,0
|
||||
20250408,154600,450942250,20050,20050,20050,20050,0
|
||||
20250408,154500,450942250,20050,20050,20050,20050,0
|
||||
20250408,154400,450942250,20050,20050,20050,20050,0
|
||||
20250408,154300,450942250,20050,20050,20050,20050,0
|
||||
20250408,154200,450942250,20050,20050,20050,20050,0
|
||||
20250408,154100,450942250,20050,20050,20050,20050,0
|
||||
20250408,154000,450942250,20050,20050,20050,20050,0
|
||||
20250408,153900,450942250,20050,20050,20050,20050,0
|
||||
20250408,153800,450942250,20050,20050,20050,20050,0
|
||||
20250408,153700,450942250,20050,20050,20050,20050,0
|
||||
20250408,153600,450942250,20050,20050,20050,20050,0
|
||||
20250408,153500,450942250,20050,20050,20050,20050,0
|
||||
20250408,153400,450942250,20050,20050,20050,20050,0
|
||||
20250408,153300,450942250,20050,20050,20050,20050,0
|
||||
20250408,153200,450942250,20050,20050,20050,20050,0
|
||||
20250408,153100,450942250,20050,20050,20050,20050,0
|
||||
20250408,153000,450942250,20050,20050,20050,20050,225
|
||||
20250408,152900,446431000,20050,20050,20050,20050,0
|
||||
20250408,152800,446431000,20050,20050,20050,20050,0
|
||||
20250408,152700,446431000,20050,20050,20050,20050,0
|
||||
20250408,152600,446431000,20050,20050,20050,20050,0
|
||||
20250408,152500,446431000,20050,20050,20050,20050,0
|
||||
20250408,152400,446431000,20050,20050,20050,20050,0
|
||||
20250408,152300,446431000,20050,20050,20050,20050,0
|
||||
20250408,152200,446431000,20050,20050,20050,20050,0
|
||||
20250408,152100,446431000,20050,20050,20050,20050,0
|
||||
20250408,152000,446431000,20050,20050,20050,20050,0
|
||||
20250408,151900,446431000,20050,20100,20250,20050,11
|
||||
20250408,151800,446210000,20200,20250,20250,20200,109
|
||||
20250408,151700,444002800,20200,20200,20200,20200,10
|
||||
20250408,151600,443800800,20150,20150,20150,20150,22
|
||||
20250408,151500,443357500,20100,20050,20200,20050,154
|
||||
20250408,151400,440261350,20000,20200,20200,20000,453
|
||||
20250408,151300,431148050,20200,20300,20300,20200,65
|
||||
20250408,151200,429830850,20250,20250,20250,20250,0
|
||||
20250408,151100,429830850,20250,20250,20250,20250,0
|
||||
20250408,151000,429830850,20250,20300,20300,20250,20
|
||||
20250408,150900,429425200,20300,20300,20300,20300,43
|
||||
20250408,150800,428552300,20300,20150,20300,20150,178
|
||||
20250408,150700,424952200,20300,20300,20300,20300,43
|
||||
20250408,150600,424079300,20300,20300,20300,20300,45
|
||||
20250408,150500,423165800,20300,20300,20300,20300,30
|
||||
20250408,150400,422556800,20300,20300,20300,20300,128
|
||||
20250408,150300,419958400,20300,20300,20300,20300,207
|
||||
20250408,150200,415756300,20250,20250,20250,20250,270
|
||||
20250408,150100,410288800,20250,20200,20250,20200,268
|
||||
20250408,150000,404872400,20200,20150,20200,20150,596
|
||||
20250408,145900,392862800,20100,20100,20100,20100,100
|
||||
20250408,145800,390852800,20100,20100,20100,20100,100
|
||||
20250408,145700,388842800,20100,20100,20100,20100,60
|
||||
20250408,145600,387636800,20050,20100,20150,20050,146
|
||||
20250408,145500,384702000,20000,20000,20000,20000,4
|
||||
20250408,145400,384622000,20100,20100,20100,20100,144
|
||||
20250408,145300,381727600,20150,20150,20150,20150,51
|
||||
20250408,145200,380699950,20200,20200,20200,20200,45
|
||||
20250408,145100,379790950,20200,20200,20200,20200,342
|
||||
20250408,145000,372882550,20150,20150,20150,20150,1
|
||||
20250408,144900,372862400,20100,20100,20100,20100,30
|
||||
20250408,144800,372259400,20150,20200,20200,20150,64
|
||||
20250408,144700,370967700,20200,20200,20200,20200,0
|
||||
20250408,144600,370967700,20200,20200,20200,20200,4
|
||||
20250408,144500,370886900,20100,20100,20100,20050,237
|
||||
20250408,144400,366125700,20100,20000,20100,20000,111
|
||||
20250408,144300,363904600,20100,20100,20100,20100,20
|
||||
20250408,144200,363502600,20100,20100,20100,20100,42
|
||||
20250408,144100,362658400,20100,20100,20100,20100,93
|
||||
20250408,144000,360789100,20200,20200,20200,20200,0
|
||||
20250408,143900,360789100,20200,20200,20200,20200,41
|
||||
20250408,143800,359960900,20200,20200,20200,20200,20
|
||||
20250408,143700,359556900,20150,20200,20200,20150,51
|
||||
20250408,143600,358527200,20200,20200,20200,20200,42
|
||||
20250408,143500,357678800,20200,20250,20300,20200,399
|
||||
20250408,143400,349590450,20100,20100,20250,20100,191
|
||||
20250408,143300,345737850,20200,20150,20200,20150,304
|
||||
20250408,143200,339604750,20200,20075,20200,20075,262
|
||||
20250408,143100,334332850,20050,20050,20050,20050,0
|
||||
20250408,143000,334332850,20050,20050,20050,20050,0
|
||||
20250408,142900,334332850,20050,20100,20100,20050,92
|
||||
20250408,142800,332486150,20100,20100,20100,20100,0
|
||||
20250408,142700,332486150,20100,20100,20100,20100,13
|
||||
20250408,142600,332224850,20100,20100,20100,20100,35
|
||||
20250408,142500,331521350,20100,20100,20100,20100,0
|
||||
20250408,142400,331521350,20100,20100,20100,20100,0
|
||||
20250408,142300,331521350,20100,20100,20100,20100,41
|
||||
20250408,142200,330697250,20100,20100,20100,20100,41
|
||||
20250408,142100,329873150,20100,20100,20100,20100,113
|
||||
20250408,142000,327601850,20050,20050,20050,20050,0
|
||||
20250408,141900,327601850,20050,20050,20050,20050,0
|
||||
20250408,141800,327601850,20050,20050,20050,20050,42
|
||||
20250408,141700,326759750,20050,20200,20200,20050,19
|
||||
20250408,141600,326378350,20150,20100,20150,20100,14
|
||||
20250408,141500,326096450,20150,20200,20200,20150,144
|
||||
20250408,141400,323192750,20200,20200,20200,20200,1
|
||||
20250408,141300,323172550,20200,20150,20200,20150,51
|
||||
20250408,141200,322143350,20150,20150,20150,20150,83
|
||||
20250408,141100,320470900,20050,20050,20050,20050,0
|
||||
20250408,141000,320470900,20050,20050,20050,20050,5
|
||||
20250408,140900,320370650,20050,20050,20050,20050,0
|
||||
20250408,140800,320370650,20050,20100,20100,19950,507
|
||||
20250408,140700,310214430,20100,20400,20400,20100,174
|
||||
20250408,140600,306702530,20300,19830,20300,19830,3021
|
||||
20250408,140500,246054900,19810,19810,19810,19810,0
|
||||
20250408,140400,246054900,19810,19810,19810,19810,34
|
||||
20250408,140300,245381360,19780,19780,19780,19780,0
|
||||
20250408,140200,245381360,19780,19780,19780,19780,0
|
||||
20250408,140100,245381360,19780,19750,19780,19750,14
|
||||
20250408,140000,245104750,19750,19750,19750,19700,38
|
||||
20250408,135900,244354300,19770,19770,19770,19770,41
|
||||
20250408,135800,243543730,19770,19770,19770,19770,5
|
||||
20250408,135700,243444880,19760,19760,19760,19760,0
|
||||
20250408,135600,243444880,19760,19800,19800,19760,225
|
||||
20250408,135500,238992970,19750,19720,19900,19720,620
|
||||
20250408,135400,226677490,19690,19680,19690,19680,2
|
||||
20250408,135300,226638120,19670,19670,19670,19670,0
|
||||
20250408,135200,226638120,19670,19670,19670,19670,2
|
||||
20250408,135100,226598780,19640,19640,19640,19640,1
|
||||
20250408,135000,226579140,19640,19640,19640,19640,4
|
||||
20250408,134900,226500580,19700,19700,19700,19700,42
|
||||
20250408,134800,225673180,19700,19700,19700,19700,0
|
||||
20250408,134700,225673180,19700,19700,19700,19700,0
|
||||
20250408,134600,225673180,19700,19700,19700,19700,57
|
||||
20250408,134500,224550280,19700,19700,19700,19700,35
|
||||
20250408,134400,223860780,19700,19700,19700,19700,0
|
||||
20250408,134300,223860780,19700,19700,19700,19700,50
|
||||
20250408,134200,222875780,19700,19700,19700,19700,55
|
||||
20250408,134100,221792280,19690,19690,19690,19690,1
|
||||
20250408,134000,221772590,19700,19700,19700,19700,41
|
||||
20250408,133900,220964890,19700,19700,19700,19700,0
|
||||
20250408,133800,220964890,19700,19700,19700,19700,0
|
||||
20250408,133700,220964890,19700,19630,19700,19630,53
|
||||
20250408,133600,219924180,19630,19630,19630,19630,0
|
||||
20250408,133500,219924180,19630,19630,19630,19630,0
|
||||
20250408,133400,219924180,19630,19690,19700,19630,194
|
||||
20250408,133300,216110820,19760,19760,19760,19760,0
|
||||
20250408,133200,216110820,19760,19720,19760,19720,42
|
||||
20250408,133100,215281180,19760,19760,19760,19760,11
|
||||
20250408,133000,215063820,19790,19790,19790,19790,0
|
||||
20250408,132900,215063820,19790,19790,19790,19790,41
|
||||
20250408,132800,214252430,19790,19790,19790,19790,0
|
||||
20250408,132700,214252430,19790,19790,19790,19790,0
|
||||
20250408,132600,214252430,19790,19790,19790,19790,42
|
||||
20250408,132500,213421250,19790,19800,19800,19790,82
|
||||
20250408,132400,211798060,19770,19770,19770,19770,0
|
||||
20250408,132300,211798060,19770,19770,19770,19770,2
|
||||
20250408,132200,211758520,19760,19760,19760,19760,1
|
||||
20250408,132100,211738760,19760,19740,19760,19720,49
|
||||
20250408,132000,210771640,19720,19720,19720,19720,0
|
||||
20250408,131900,210771640,19720,19720,19720,19720,0
|
||||
20250408,131800,210771640,19720,19720,19720,19720,7
|
||||
20250408,131700,210633600,19720,19720,19720,19720,5
|
||||
20250408,131600,210535000,19720,19720,19720,19720,46
|
||||
20250408,131500,209627880,19720,19720,19720,19720,3
|
||||
20250408,131400,209568720,19820,19820,19820,19820,5
|
||||
20250408,131300,209469620,19820,19860,19860,19820,46
|
||||
20250408,131200,208556100,19850,19850,19850,19850,0
|
||||
20250408,131100,208556100,19850,19850,19850,19850,0
|
||||
20250408,131000,208556100,19850,19850,19850,19850,41
|
||||
20250408,130900,207742250,19850,19850,19850,19850,0
|
||||
20250408,130800,207742250,19850,19850,19850,19850,0
|
||||
20250408,130700,207742250,19850,19850,19850,19850,42
|
||||
20250408,130600,206908550,19850,19850,19850,19850,0
|
||||
20250408,130500,206908550,19850,19850,19850,19850,0
|
||||
20250408,130400,206908550,19850,19850,19850,19850,41
|
||||
20250408,130300,206094700,19850,19850,19850,19850,0
|
||||
20250408,130200,206094700,19850,19900,19900,19850,87
|
||||
20250408,130100,204365650,19900,19900,19900,19900,0
|
||||
20250408,130000,204365650,19900,19900,19900,19900,0
|
||||
20250408,125900,204365650,19900,19900,19900,19900,41
|
||||
20250408,125800,203549750,19900,19900,19900,19900,0
|
||||
20250408,125700,203549750,19900,19900,19900,19900,0
|
||||
20250408,125600,203549750,19900,19910,19910,19900,53
|
||||
20250408,125500,202494990,19900,19900,19900,19900,3
|
||||
20250408,125400,202435290,19890,19890,19900,19890,37
|
||||
20250408,125300,201699310,19890,19890,19890,19890,0
|
||||
20250408,125200,201699310,19890,19890,19890,19890,0
|
||||
20250408,125100,201699310,19890,19890,19890,19890,42
|
||||
20250408,125000,200863930,19890,19890,19890,19890,35
|
||||
20250408,124900,200167780,19880,19880,19880,19880,31
|
||||
20250408,124800,199551500,19870,19870,19870,19870,16
|
||||
20250408,124700,199233580,19840,19840,19840,19840,0
|
||||
20250408,124600,199233580,19840,19840,19840,19840,0
|
||||
20250408,124500,199233580,19840,19850,19850,19840,122
|
||||
20250408,124400,196811890,19800,19800,19800,19800,0
|
||||
20250408,124300,196811890,19800,19800,19800,19800,0
|
||||
20250408,124200,196811890,19800,19800,19800,19800,5
|
||||
20250408,124100,196712890,19740,19720,19800,19720,15
|
||||
20250408,124000,196416590,19810,19690,19810,19690,39
|
||||
20250408,123900,195648080,19690,19690,19690,19690,10
|
||||
20250408,123800,195451180,19720,19850,19850,19690,14
|
||||
20250408,123700,195174500,19890,19890,19890,19890,42
|
||||
20250408,123600,194339120,19890,19890,19890,19890,0
|
||||
20250408,123500,194339120,19890,19920,19920,19890,44
|
||||
20250408,123400,193462700,19920,19920,19920,19920,9
|
||||
20250408,123300,193283420,19920,19920,19920,19920,50
|
||||
20250408,123200,192287420,19920,19920,19920,19920,42
|
||||
20250408,123100,191450780,19920,19920,19920,19920,0
|
||||
20250408,123000,191450780,19920,19920,19920,19920,1
|
||||
20250408,122900,191430860,19920,19910,19920,19910,47
|
||||
20250408,122800,190495030,19910,19910,19910,19910,0
|
||||
20250408,122700,190495030,19910,19910,19910,19910,2
|
||||
20250408,122600,190455210,19900,19900,19900,19900,39
|
||||
20250408,122500,189679110,19900,19900,19900,19900,0
|
||||
20250408,122400,189679110,19900,19900,19900,19900,42
|
||||
20250408,122300,188843310,19900,19900,19900,19900,0
|
||||
20250408,122200,188843310,19900,19900,19900,19900,0
|
||||
20250408,122100,188843310,19900,19900,19900,19900,41
|
||||
20250408,122000,188027410,19900,19900,19900,19900,0
|
||||
20250408,121900,188027410,19900,19900,19900,19900,0
|
||||
20250408,121800,188027410,19900,19900,19900,19900,42
|
||||
20250408,121700,187191610,19900,19900,19900,19900,0
|
||||
20250408,121600,187191610,19900,19900,19900,19900,41
|
||||
20250408,121500,186375710,19900,19900,19900,19900,0
|
||||
20250408,121400,186375710,19900,19900,19900,19900,0
|
||||
20250408,121300,186375710,19900,19890,19900,19890,42
|
||||
20250408,121200,185539920,19900,19900,19900,19900,0
|
||||
20250408,121100,185539920,19900,19900,19900,19900,0
|
||||
20250408,121000,185539920,19900,19900,19900,19900,42
|
||||
20250408,120900,184704120,19900,19900,19900,19900,0
|
||||
20250408,120800,184704120,19900,19900,19900,19900,42
|
||||
20250408,120700,183868320,19900,19900,19900,19900,1
|
||||
20250408,120600,183848420,19900,19900,19900,19900,0
|
||||
20250408,120500,183848420,19900,19900,19900,19900,47
|
||||
20250408,120400,182913120,19900,19900,19900,19900,0
|
||||
20250408,120300,182913120,19900,19900,19900,19900,0
|
||||
20250408,120200,182913120,19900,19900,19900,19900,42
|
||||
20250408,120100,182077320,19900,19900,19920,19900,248
|
||||
20250408,120000,177141900,19900,19920,19960,19900,201
|
||||
20250408,115900,173133320,19920,19930,19930,19920,44
|
||||
20250408,115800,172256430,19920,19920,19920,19920,4
|
||||
20250408,115700,172176750,19890,19890,19890,19890,21
|
||||
20250408,115600,171759060,19880,19880,19880,19870,75
|
||||
20250408,115500,170268290,19820,19820,19820,19820,0
|
||||
20250408,115400,170268290,19820,19820,19820,19820,0
|
||||
20250408,115300,170268290,19820,19820,19820,19820,0
|
||||
20250408,115200,170268290,19820,19820,19820,19820,0
|
||||
20250408,115100,170268290,19820,19860,19860,19820,44
|
||||
20250408,115000,169394530,19880,19880,19880,19880,0
|
||||
20250408,114900,169394530,19880,19890,19890,19880,24
|
||||
20250408,114800,168917200,19840,19840,19840,19840,105
|
||||
20250408,114700,166834000,19790,19790,19790,19790,0
|
||||
20250408,114600,166834000,19790,19760,19790,19760,23
|
||||
20250408,114500,166379460,19760,19760,19760,19760,0
|
||||
20250408,114400,166379460,19760,19760,19760,19760,61
|
||||
20250408,114300,165174100,19750,19750,19750,19750,30
|
||||
20250408,114200,164581600,19780,19790,19790,19780,13
|
||||
20250408,114100,164324400,19840,19840,19840,19840,42
|
||||
20250408,114000,163491120,19840,19840,19840,19840,41
|
||||
20250408,113900,162677680,19840,19840,19840,19840,1
|
||||
20250408,113800,162657840,19840,19840,19840,19840,1
|
||||
20250408,113700,162638000,19830,19830,19830,19830,16
|
||||
20250408,113600,162320720,19810,19810,19810,19810,24
|
||||
20250408,113500,161845280,19810,19810,19810,19810,0
|
||||
20250408,113400,161845280,19810,19830,19830,19810,3
|
||||
20250408,113300,161785820,19890,19860,19890,19860,6
|
||||
20250408,113200,161666510,19900,19900,19900,19860,43
|
||||
20250408,113100,160810850,19890,19890,19890,19890,0
|
||||
20250408,113000,160810850,19890,19850,19890,19850,48
|
||||
20250408,112900,159856290,19890,19890,19890,19890,0
|
||||
20250408,112800,159856290,19890,19890,19890,19890,0
|
||||
20250408,112700,159856290,19890,19890,19890,19890,42
|
||||
20250408,112600,159020910,19890,19890,19890,19890,0
|
||||
20250408,112500,159020910,19890,19890,19890,19890,0
|
||||
20250408,112400,159020910,19890,19860,19890,19800,68
|
||||
20250408,112300,157669950,19980,19980,19980,19980,0
|
||||
20250408,112200,157669950,19980,19970,19980,19970,47
|
||||
20250408,112100,156731090,19980,19980,19980,19980,0
|
||||
20250408,112000,156731090,19980,19980,19980,19980,0
|
||||
20250408,111900,156731090,19980,19980,19980,19980,43
|
||||
20250408,111800,155871950,19980,19980,19980,19980,5
|
||||
20250408,111700,155772050,19980,19980,19980,19980,1
|
||||
20250408,111600,155752070,19860,19850,19880,19850,47
|
||||
20250408,111500,154819020,20000,19930,20000,19930,60
|
||||
20250408,111400,153620350,19920,19990,20000,19920,54
|
||||
20250408,111300,152541430,20000,20000,20000,20000,0
|
||||
20250408,111200,152541430,20000,19970,20100,19970,254
|
||||
20250408,111100,147460390,19930,20050,20050,19900,349
|
||||
20250408,111000,140490330,20100,20100,20100,20100,131
|
||||
20250408,110900,137857230,20100,19970,20100,19970,327
|
||||
20250408,110800,131284920,19970,19980,19980,19970,100
|
||||
20250408,110700,129287320,20000,19980,20000,19960,591
|
||||
20250408,110600,117470160,19950,19770,19980,19770,1221
|
||||
20250408,110500,93185320,19760,19750,19760,19750,51
|
||||
20250408,110400,92178060,19750,19740,19780,19740,6
|
||||
20250408,110300,92059570,19730,19720,19730,19720,35
|
||||
20250408,110200,91369030,19720,19720,19720,19720,3
|
||||
20250408,110100,91309870,19740,19780,19780,19740,2
|
||||
20250408,110000,91270350,19690,19690,19690,19690,0
|
||||
20250408,105900,91270350,19690,19700,19710,19690,60
|
||||
20250408,105800,90088430,19700,19700,19700,19700,1
|
||||
20250408,105700,90068730,19750,19750,19760,19660,279
|
||||
20250408,105600,84558190,19790,19790,19790,19790,90
|
||||
20250408,105500,82777090,19670,19630,19670,19630,268
|
||||
20250408,105400,77509170,19550,19550,19630,19550,91
|
||||
20250408,105300,75723080,19520,19510,19520,19510,7
|
||||
20250408,105200,75586450,19450,19450,19450,19450,0
|
||||
20250408,105100,75586450,19450,19450,19450,19450,51
|
||||
20250408,105000,74594500,19420,19420,19420,19420,0
|
||||
20250408,104900,74594500,19420,19410,19420,19410,7
|
||||
20250408,104800,74458600,19410,19500,19500,19410,96
|
||||
20250408,104700,72592050,19500,19550,19550,19500,261
|
||||
20250408,104600,67495570,19610,19610,19610,19610,0
|
||||
20250408,104500,67495570,19610,19600,19610,19600,198
|
||||
20250408,104400,63613780,19600,19590,19600,19590,2
|
||||
20250408,104300,63574590,19560,19560,19560,19560,0
|
||||
20250408,104200,63574590,19560,19560,19560,19560,196
|
||||
20250408,104100,59740830,19590,19590,19590,19590,0
|
||||
20250408,104000,59740830,19590,19590,19590,19590,0
|
||||
20250408,103900,59740830,19590,19590,19590,19590,0
|
||||
20250408,103800,59740830,19590,19590,19590,19590,0
|
||||
20250408,103700,59740830,19590,19580,19600,19580,129
|
||||
20250408,103600,57212540,19600,19480,19600,19480,500
|
||||
20250408,103500,47423560,19470,19470,19470,19470,1
|
||||
20250408,103400,47404090,19480,19480,19480,19480,0
|
||||
20250408,103300,47404090,19480,19480,19480,19480,0
|
||||
20250408,103200,47404090,19480,19480,19480,19480,1
|
||||
20250408,103100,47384610,19480,19430,19580,19430,25
|
||||
20250408,103000,46896930,19420,19420,19420,19420,3
|
||||
20250408,102900,46838670,19420,19420,19420,19420,0
|
||||
20250408,102800,46838670,19420,19420,19420,19420,200
|
||||
20250408,102700,42954670,19500,19500,19500,19500,0
|
||||
20250408,102600,42954670,19500,19450,19500,19450,9
|
||||
20250408,102500,42779220,19500,19500,19500,19500,0
|
||||
20250408,102400,42779220,19500,19500,19500,19500,0
|
||||
20250408,102300,42779220,19500,19450,19500,19450,3
|
||||
20250408,102200,42720820,19500,19500,19500,19500,0
|
||||
20250408,102100,42720820,19500,19420,19500,19420,26
|
||||
20250408,102000,42213900,19420,19430,19430,19420,91
|
||||
20250408,101900,40446010,19430,19430,19430,19430,3
|
||||
20250408,101800,40387720,19400,19470,19470,19400,200
|
||||
20250408,101700,36507500,19530,19530,19530,19530,0
|
||||
20250408,101600,36507500,19530,19530,19530,19530,0
|
||||
20250408,101500,36507500,19530,19530,19530,19530,0
|
||||
20250408,101400,36507500,19530,19530,19530,19530,1
|
||||
20250408,101300,36487970,19540,19540,19540,19540,11
|
||||
20250408,101200,36273030,19450,19470,19550,19450,52
|
||||
20250408,101100,35257730,19460,19470,19480,19460,20
|
||||
20250408,101000,34868270,19480,19480,19480,19480,0
|
||||
20250408,100900,34868270,19480,19480,19480,19480,0
|
||||
20250408,100800,34868270,19480,19480,19480,19480,3
|
||||
20250408,100700,34809830,19490,19490,19490,19490,0
|
||||
20250408,100600,34809830,19490,19490,19490,19490,0
|
||||
20250408,100500,34809830,19490,19490,19490,19490,10
|
||||
20250408,100400,34614930,19490,19490,19490,19490,0
|
||||
20250408,100300,34614930,19490,19490,19490,19490,10
|
||||
20250408,100200,34420030,19490,19490,19490,19490,0
|
||||
20250408,100100,34420030,19490,19450,19490,19450,26
|
||||
20250408,100000,33913570,19430,19430,19430,19430,0
|
||||
20250408,095900,33913570,19430,19430,19430,19430,0
|
||||
20250408,095800,33913570,19430,19430,19430,19430,0
|
||||
20250408,095700,33913570,19430,19430,19430,19430,0
|
||||
20250408,095600,33913570,19430,19430,19430,19430,0
|
||||
20250408,095500,33913570,19430,19320,19430,19320,305
|
||||
20250408,095400,28005550,19350,19320,19350,19320,208
|
||||
20250408,095300,23983890,19320,19320,19320,19320,0
|
||||
20250408,095200,23983890,19320,19300,19320,19300,4
|
||||
20250408,095100,23906630,19270,19290,19290,19270,50
|
||||
20250408,095000,22942320,19290,19290,19290,19290,3
|
||||
20250408,094900,22884450,19290,19290,19290,19290,0
|
||||
20250408,094800,22884450,19290,19290,19290,19290,0
|
||||
20250408,094700,22884450,19290,19290,19290,19290,5
|
||||
20250408,094600,22788000,19300,19300,19300,19300,0
|
||||
20250408,094500,22788000,19300,19290,19300,19290,6
|
||||
20250408,094400,22672220,19350,19420,19430,19290,31
|
||||
20250408,094300,22072100,19360,19290,19360,19290,11
|
||||
20250408,094200,21859500,19280,19280,19280,19280,24
|
||||
20250408,094100,21396780,19280,19280,19280,19280,0
|
||||
20250408,094000,21396780,19280,19280,19280,19280,0
|
||||
20250408,093900,21396780,19280,19280,19280,19280,11
|
||||
20250408,093800,21184700,19280,19280,19280,19280,14
|
||||
20250408,093700,20914780,19310,19280,19360,19280,11
|
||||
20250408,093600,20702150,19360,19320,19360,19280,43
|
||||
20250408,093500,19871320,19360,19360,19360,19360,16
|
||||
20250408,093400,19561560,19350,19350,19350,19350,1
|
||||
20250408,093300,19542210,19360,19360,19360,19360,5
|
||||
20250408,093200,19445410,19320,19320,19320,19320,0
|
||||
20250408,093100,19445410,19320,19320,19320,19320,17
|
||||
20250408,093000,19116970,19320,19310,19320,19310,97
|
||||
20250408,092900,17243060,19310,19310,19310,19310,0
|
||||
20250408,092800,17243060,19310,19210,19310,19210,56
|
||||
20250408,092700,16167190,19190,19290,19290,19180,255
|
||||
20250408,092600,11261950,19260,19290,19290,19260,58
|
||||
20250408,092500,10144450,19320,19320,19320,19320,0
|
||||
20250408,092400,10144450,19320,19320,19320,19320,0
|
||||
20250408,092300,10144450,19320,19320,19320,19320,0
|
||||
20250408,092200,10144450,19320,19320,19380,19320,12
|
||||
20250408,092100,9912310,19400,19390,19400,19320,25
|
||||
20250408,092000,9428180,19470,19470,19470,19470,0
|
||||
20250408,091900,9428180,19470,19470,19470,19470,72
|
||||
20250408,091800,8026340,19470,19470,19470,19470,0
|
||||
20250408,091700,8026340,19470,19470,19470,19470,1
|
||||
20250408,091600,8006870,19240,19240,19240,19240,0
|
||||
20250408,091500,8006870,19240,19240,19240,19240,1
|
||||
20250408,091400,7987630,19180,19180,19180,19180,0
|
||||
20250408,091300,7987630,19180,19180,19180,19180,0
|
||||
20250408,091200,7987630,19180,19180,19180,19180,0
|
||||
20250408,091100,7987630,19180,19180,19180,19180,0
|
||||
20250408,091000,7987630,19180,19180,19180,19180,0
|
||||
20250408,090900,7987630,19180,19180,19180,19180,0
|
||||
20250408,090800,7987630,19180,19200,19200,19180,100
|
||||
20250408,090700,6069200,19490,19490,19490,19490,0
|
||||
20250408,090600,6069200,19490,19480,19490,19480,100
|
||||
20250408,090500,4120330,19490,19490,19490,19490,0
|
||||
20250408,090400,4120330,19490,19500,19500,19480,16
|
||||
20250408,090300,3808540,19670,19670,19670,19670,0
|
||||
20250408,090200,3808540,19670,19310,19670,19310,100
|
||||
20250408,090100,1862060,19020,19020,19020,19020,3
|
||||
20250408,090000,1805000,19000,19000,19000,19000,95
|
||||
|
Reference in New Issue
Block a user