Update 2025-04-08 2740 candle_min
This commit is contained in:
633
071840/min/candle-20250408.csv
Normal file
633
071840/min/candle-20250408.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193100,159059615,6940,6940,6940,6940,1556
|
||||
20250408,193000,159059615,6940,6940,6940,6940,0
|
||||
20250408,192900,159059615,6940,6940,6940,6940,0
|
||||
20250408,192800,159059615,6940,6940,6940,6940,0
|
||||
20250408,192700,159059615,6940,6940,6940,6940,0
|
||||
20250408,192600,159059615,6940,6940,6940,6940,0
|
||||
20250408,192500,159059615,6940,6940,6940,6940,0
|
||||
20250408,192400,159059615,6940,6940,6940,6940,0
|
||||
20250408,192300,159059615,6940,6940,6940,6940,0
|
||||
20250408,192200,159059615,6940,6940,6940,6940,0
|
||||
20250408,192100,159059615,6940,6940,6940,6940,0
|
||||
20250408,192000,159059615,6940,6940,6940,6940,0
|
||||
20250408,191900,159059615,6940,6940,6940,6940,0
|
||||
20250408,191800,159059615,6940,6940,6940,6940,0
|
||||
20250408,191700,159059615,6940,6940,6940,6940,0
|
||||
20250408,191600,159059615,6940,6940,6940,6940,0
|
||||
20250408,191500,159059615,6940,6940,6940,6940,0
|
||||
20250408,191400,159059615,6940,6940,6940,6940,0
|
||||
20250408,191300,159059615,6940,6940,6940,6940,0
|
||||
20250408,191200,159059615,6940,6940,6940,6940,0
|
||||
20250408,191100,159059615,6940,6940,6940,6940,0
|
||||
20250408,191000,159059615,6940,6940,6940,6940,0
|
||||
20250408,190900,159059615,6940,6940,6940,6940,0
|
||||
20250408,190800,159059615,6940,6940,6940,6940,0
|
||||
20250408,190700,159059615,6940,6940,6940,6940,0
|
||||
20250408,190600,159059615,6940,6940,6940,6940,0
|
||||
20250408,190500,159059615,6940,6940,6940,6940,0
|
||||
20250408,190400,159059615,6940,6940,6940,6940,0
|
||||
20250408,190300,159059615,6940,6940,6940,6940,0
|
||||
20250408,190200,159059615,6940,6940,6940,6940,0
|
||||
20250408,190100,159059615,6940,6940,6940,6940,1556
|
||||
20250408,190000,159059615,6940,6940,6940,6940,0
|
||||
20250408,185900,159059615,6940,6940,6940,6940,0
|
||||
20250408,185800,159059615,6940,6940,6940,6940,0
|
||||
20250408,185700,159059615,6940,6940,6940,6940,0
|
||||
20250408,185600,159059615,6940,6940,6940,6940,0
|
||||
20250408,185500,159059615,6940,6940,6940,6940,0
|
||||
20250408,185400,159059615,6940,6940,6940,6940,0
|
||||
20250408,185300,159059615,6940,6940,6940,6940,0
|
||||
20250408,185200,159059615,6940,6940,6940,6940,0
|
||||
20250408,185100,159059615,6940,6940,6940,6940,0
|
||||
20250408,185000,159059615,6940,6940,6940,6940,0
|
||||
20250408,184900,159059615,6940,6940,6940,6940,0
|
||||
20250408,184800,159059615,6940,6940,6940,6940,0
|
||||
20250408,184700,159059615,6940,6940,6940,6940,0
|
||||
20250408,184600,159059615,6940,6940,6940,6940,0
|
||||
20250408,184500,159059615,6940,6940,6940,6940,0
|
||||
20250408,184400,159059615,6940,6940,6940,6940,0
|
||||
20250408,184300,159059615,6940,6940,6940,6940,0
|
||||
20250408,184200,159059615,6940,6940,6940,6940,0
|
||||
20250408,184100,159059615,6940,6940,6940,6940,0
|
||||
20250408,184000,159059615,6940,6940,6940,6940,0
|
||||
20250408,183900,159059615,6940,6940,6940,6940,0
|
||||
20250408,183800,159059615,6940,6940,6940,6940,0
|
||||
20250408,183700,159059615,6940,6940,6940,6940,0
|
||||
20250408,183600,159059615,6940,6940,6940,6940,0
|
||||
20250408,183500,159059615,6940,6940,6940,6940,0
|
||||
20250408,183400,159059615,6940,6940,6940,6940,0
|
||||
20250408,183300,159059615,6940,6940,6940,6940,0
|
||||
20250408,183200,159059615,6940,6940,6940,6940,0
|
||||
20250408,183100,159059615,6940,6940,6940,6940,1556
|
||||
20250408,183000,159059615,6940,6940,6940,6940,0
|
||||
20250408,182900,159059615,6940,6940,6940,6940,0
|
||||
20250408,182800,159059615,6940,6940,6940,6940,0
|
||||
20250408,182700,159059615,6940,6940,6940,6940,0
|
||||
20250408,182600,159059615,6940,6940,6940,6940,0
|
||||
20250408,182500,159059615,6940,6940,6940,6940,0
|
||||
20250408,182400,159059615,6940,6940,6940,6940,0
|
||||
20250408,182300,159059615,6940,6940,6940,6940,0
|
||||
20250408,182200,159059615,6940,6940,6940,6940,0
|
||||
20250408,182100,159059615,6940,6940,6940,6940,0
|
||||
20250408,182000,159059615,6940,6940,6940,6940,0
|
||||
20250408,181900,159059615,6940,6940,6940,6940,0
|
||||
20250408,181800,159059615,6940,6940,6940,6940,0
|
||||
20250408,181700,159059615,6940,6940,6940,6940,0
|
||||
20250408,181600,159059615,6940,6940,6940,6940,0
|
||||
20250408,181500,159059615,6940,6940,6940,6940,0
|
||||
20250408,181400,159059615,6940,6940,6940,6940,0
|
||||
20250408,181300,159059615,6940,6940,6940,6940,0
|
||||
20250408,181200,159059615,6940,6940,6940,6940,0
|
||||
20250408,181100,159059615,6940,6940,6940,6940,0
|
||||
20250408,181000,159059615,6940,6940,6940,6940,0
|
||||
20250408,180900,159059615,6940,6940,6940,6940,0
|
||||
20250408,180800,159059615,6940,6940,6940,6940,0
|
||||
20250408,180700,159059615,6940,6940,6940,6940,0
|
||||
20250408,180600,159059615,6940,6940,6940,6940,0
|
||||
20250408,180500,159059615,6940,6940,6940,6940,0
|
||||
20250408,180400,159059615,6940,6940,6940,6940,0
|
||||
20250408,180300,159059615,6940,6940,6940,6940,0
|
||||
20250408,180200,159059615,6940,6940,6940,6940,0
|
||||
20250408,180100,159059615,6940,6940,6940,6940,1556
|
||||
20250408,180000,159059615,6940,6940,6940,6940,0
|
||||
20250408,175900,159059615,6940,6940,6940,6940,0
|
||||
20250408,175800,159059615,6940,6940,6940,6940,0
|
||||
20250408,175700,159059615,6940,6940,6940,6940,0
|
||||
20250408,175600,159059615,6940,6940,6940,6940,0
|
||||
20250408,175500,159059615,6940,6940,6940,6940,0
|
||||
20250408,175400,159059615,6940,6940,6940,6940,0
|
||||
20250408,175300,159059615,6940,6940,6940,6940,0
|
||||
20250408,175200,159059615,6940,6940,6940,6940,0
|
||||
20250408,175100,159059615,6940,6940,6940,6940,0
|
||||
20250408,175000,159059615,6940,6940,6940,6940,0
|
||||
20250408,174900,159059615,6940,6940,6940,6940,0
|
||||
20250408,174800,159059615,6940,6940,6940,6940,0
|
||||
20250408,174700,159059615,6940,6940,6940,6940,0
|
||||
20250408,174600,159059615,6940,6940,6940,6940,0
|
||||
20250408,174500,159059615,6940,6940,6940,6940,0
|
||||
20250408,174400,159059615,6940,6940,6940,6940,0
|
||||
20250408,174300,159059615,6940,6940,6940,6940,0
|
||||
20250408,174200,159059615,6940,6940,6940,6940,0
|
||||
20250408,174100,159059615,6940,6940,6940,6940,0
|
||||
20250408,174000,159059615,6940,6940,6940,6940,0
|
||||
20250408,173900,159059615,6940,6940,6940,6940,0
|
||||
20250408,173800,159059615,6940,6940,6940,6940,0
|
||||
20250408,173700,159059615,6940,6940,6940,6940,0
|
||||
20250408,173600,159059615,6940,6940,6940,6940,0
|
||||
20250408,173500,159059615,6940,6940,6940,6940,0
|
||||
20250408,173400,159059615,6940,6940,6940,6940,0
|
||||
20250408,173300,159059615,6940,6940,6940,6940,0
|
||||
20250408,173200,159059615,6940,6940,6940,6940,0
|
||||
20250408,173100,159059615,6940,6940,6940,6940,1556
|
||||
20250408,173000,159059615,6940,6940,6940,6940,0
|
||||
20250408,172900,159059615,6940,6940,6940,6940,0
|
||||
20250408,172800,159059615,6940,6940,6940,6940,0
|
||||
20250408,172700,159059615,6940,6940,6940,6940,0
|
||||
20250408,172600,159059615,6940,6940,6940,6940,0
|
||||
20250408,172500,159059615,6940,6940,6940,6940,0
|
||||
20250408,172400,159059615,6940,6940,6940,6940,0
|
||||
20250408,172300,159059615,6940,6940,6940,6940,0
|
||||
20250408,172200,159059615,6940,6940,6940,6940,0
|
||||
20250408,172100,159059615,6940,6940,6940,6940,0
|
||||
20250408,172000,159059615,6940,6940,6940,6940,0
|
||||
20250408,171900,159059615,6940,6940,6940,6940,0
|
||||
20250408,171800,159059615,6940,6940,6940,6940,0
|
||||
20250408,171700,159059615,6940,6940,6940,6940,0
|
||||
20250408,171600,159059615,6940,6940,6940,6940,0
|
||||
20250408,171500,159059615,6940,6940,6940,6940,0
|
||||
20250408,171400,159059615,6940,6940,6940,6940,0
|
||||
20250408,171300,159059615,6940,6940,6940,6940,0
|
||||
20250408,171200,159059615,6940,6940,6940,6940,0
|
||||
20250408,171100,159059615,6940,6940,6940,6940,0
|
||||
20250408,171000,159059615,6940,6940,6940,6940,0
|
||||
20250408,170900,159059615,6940,6940,6940,6940,0
|
||||
20250408,170800,159059615,6940,6940,6940,6940,0
|
||||
20250408,170700,159059615,6940,6940,6940,6940,0
|
||||
20250408,170600,159059615,6940,6940,6940,6940,0
|
||||
20250408,170500,159059615,6940,6940,6940,6940,0
|
||||
20250408,170400,159059615,6940,6940,6940,6940,0
|
||||
20250408,170300,159059615,6940,6940,6940,6940,0
|
||||
20250408,170200,159059615,6940,6940,6940,6940,0
|
||||
20250408,170100,159059615,6940,6940,6940,6940,1556
|
||||
20250408,170000,159059615,6940,6940,6940,6940,0
|
||||
20250408,165900,159059615,6940,6940,6940,6940,0
|
||||
20250408,165800,159059615,6940,6940,6940,6940,0
|
||||
20250408,165700,159059615,6940,6940,6940,6940,0
|
||||
20250408,165600,159059615,6940,6940,6940,6940,0
|
||||
20250408,165500,159059615,6940,6940,6940,6940,0
|
||||
20250408,165400,159059615,6940,6940,6940,6940,0
|
||||
20250408,165300,159059615,6940,6940,6940,6940,0
|
||||
20250408,165200,159059615,6940,6940,6940,6940,0
|
||||
20250408,165100,159059615,6940,6940,6940,6940,0
|
||||
20250408,165000,159059615,6940,6940,6940,6940,0
|
||||
20250408,164900,159059615,6940,6940,6940,6940,0
|
||||
20250408,164800,159059615,6940,6940,6940,6940,0
|
||||
20250408,164700,159059615,6940,6940,6940,6940,0
|
||||
20250408,164600,159059615,6940,6940,6940,6940,0
|
||||
20250408,164500,159059615,6940,6940,6940,6940,0
|
||||
20250408,164400,159059615,6940,6940,6940,6940,0
|
||||
20250408,164300,159059615,6940,6940,6940,6940,0
|
||||
20250408,164200,159059615,6940,6940,6940,6940,0
|
||||
20250408,164100,159059615,6940,6940,6940,6940,0
|
||||
20250408,164000,159059615,6940,6940,6940,6940,0
|
||||
20250408,163900,159059615,6940,6940,6940,6940,0
|
||||
20250408,163800,159059615,6940,6940,6940,6940,0
|
||||
20250408,163700,159059615,6940,6940,6940,6940,0
|
||||
20250408,163600,159059615,6940,6940,6940,6940,0
|
||||
20250408,163500,159059615,6940,6940,6940,6940,0
|
||||
20250408,163400,159059615,6940,6940,6940,6940,0
|
||||
20250408,163300,159059615,6940,6940,6940,6940,0
|
||||
20250408,163200,159059615,6940,6940,6940,6940,0
|
||||
20250408,163100,159059615,6940,6940,6940,6940,1556
|
||||
20250408,163000,159059615,6940,6940,6940,6940,0
|
||||
20250408,162900,159059615,6940,6940,6940,6940,0
|
||||
20250408,162800,159059615,6940,6940,6940,6940,0
|
||||
20250408,162700,159059615,6940,6940,6940,6940,0
|
||||
20250408,162600,159059615,6940,6940,6940,6940,0
|
||||
20250408,162500,159059615,6940,6940,6940,6940,0
|
||||
20250408,162400,159059615,6940,6940,6940,6940,0
|
||||
20250408,162300,159059615,6940,6940,6940,6940,0
|
||||
20250408,162200,159059615,6940,6940,6940,6940,0
|
||||
20250408,162100,159059615,6940,6940,6940,6940,0
|
||||
20250408,162000,159059615,6940,6940,6940,6940,0
|
||||
20250408,161900,159059615,6940,6940,6940,6940,0
|
||||
20250408,161800,159059615,6940,6940,6940,6940,0
|
||||
20250408,161700,159059615,6940,6940,6940,6940,0
|
||||
20250408,161600,159059615,6940,6940,6940,6940,0
|
||||
20250408,161500,159059615,6940,6940,6940,6940,0
|
||||
20250408,161400,159059615,6940,6940,6940,6940,0
|
||||
20250408,161300,159059615,6940,6940,6940,6940,0
|
||||
20250408,161200,159059615,6940,6940,6940,6940,0
|
||||
20250408,161100,159059615,6940,6940,6940,6940,0
|
||||
20250408,161000,159059615,6940,6940,6940,6940,0
|
||||
20250408,160900,159059615,6940,6940,6940,6940,0
|
||||
20250408,160800,159059615,6940,6940,6940,6940,0
|
||||
20250408,160700,159059615,6940,6940,6940,6940,0
|
||||
20250408,160600,159059615,6940,6940,6940,6940,0
|
||||
20250408,160500,159059615,6940,6940,6940,6940,0
|
||||
20250408,160400,159059615,6940,6940,6940,6940,0
|
||||
20250408,160300,159059615,6940,6940,6940,6940,0
|
||||
20250408,160200,159059615,6940,6940,6940,6940,0
|
||||
20250408,160100,159059615,6940,6940,6940,6940,1556
|
||||
20250408,160000,159059615,6940,6940,6940,6940,0
|
||||
20250408,155900,159059615,6940,6940,6940,6940,0
|
||||
20250408,155800,159059615,6940,6940,6940,6940,0
|
||||
20250408,155700,159059615,6940,6940,6940,6940,0
|
||||
20250408,155600,159059615,6940,6940,6940,6940,0
|
||||
20250408,155500,159059615,6940,6940,6940,6940,0
|
||||
20250408,155400,159059615,6940,6940,6940,6940,0
|
||||
20250408,155300,159059615,6940,6940,6940,6940,0
|
||||
20250408,155200,159059615,6940,6940,6940,6940,0
|
||||
20250408,155100,159059615,6940,6940,6940,6940,0
|
||||
20250408,155000,159059615,6940,6940,6940,6940,0
|
||||
20250408,154900,159059615,6940,6940,6940,6940,0
|
||||
20250408,154800,159059615,6940,6940,6940,6940,0
|
||||
20250408,154700,159059615,6940,6940,6940,6940,0
|
||||
20250408,154600,159059615,6940,6940,6940,6940,0
|
||||
20250408,154500,159059615,6940,6940,6940,6940,0
|
||||
20250408,154400,159059615,6940,6940,6940,6940,0
|
||||
20250408,154300,159059615,6940,6940,6940,6940,0
|
||||
20250408,154200,159059615,6940,6940,6940,6940,0
|
||||
20250408,154100,159059615,6940,6940,6940,6940,0
|
||||
20250408,154000,159059615,6940,6940,6940,6940,0
|
||||
20250408,153900,159059615,6940,6940,6940,6940,0
|
||||
20250408,153800,159059615,6940,6940,6940,6940,0
|
||||
20250408,153700,159059615,6940,6940,6940,6940,0
|
||||
20250408,153600,159059615,6940,6940,6940,6940,0
|
||||
20250408,153500,159059615,6940,6940,6940,6940,0
|
||||
20250408,153400,159059615,6940,6940,6940,6940,0
|
||||
20250408,153300,159059615,6940,6940,6940,6940,0
|
||||
20250408,153200,159059615,6940,6940,6940,6940,0
|
||||
20250408,153100,159059615,6940,6940,6940,6940,1556
|
||||
20250408,153000,159059615,6940,6940,6940,6940,1556
|
||||
20250408,152900,148260975,6830,6830,6830,6830,0
|
||||
20250408,152800,148260975,6830,6830,6830,6830,0
|
||||
20250408,152700,148260975,6830,6830,6830,6830,0
|
||||
20250408,152600,148260975,6830,6830,6830,6830,0
|
||||
20250408,152500,148260975,6830,6830,6830,6830,0
|
||||
20250408,152400,148260975,6830,6830,6830,6830,0
|
||||
20250408,152300,148260975,6830,6830,6830,6830,0
|
||||
20250408,152200,148260975,6830,6830,6830,6830,0
|
||||
20250408,152100,148260975,6830,6830,6830,6830,0
|
||||
20250408,152000,148260975,6830,6830,6830,6830,0
|
||||
20250408,151900,148260975,6830,6830,6830,6830,100
|
||||
20250408,151800,147577975,6830,6830,6830,6830,1
|
||||
20250408,151700,147571145,6830,6830,6830,6830,2
|
||||
20250408,151600,147557485,6830,6830,6830,6830,2
|
||||
20250408,151500,147543825,6810,6810,6810,6810,6
|
||||
20250408,151400,147502965,6830,6820,6830,6820,28
|
||||
20250408,151300,147311955,6820,6820,6820,6820,0
|
||||
20250408,151200,147311955,6820,6820,6820,6820,1
|
||||
20250408,151100,147305135,6820,6820,6820,6810,4
|
||||
20250408,151000,147277875,6820,6820,6820,6820,2
|
||||
20250408,150900,147264235,6800,6800,6800,6800,0
|
||||
20250408,150800,147264235,6800,6800,6800,6800,20
|
||||
20250408,150700,147128235,6810,6820,6820,6810,3
|
||||
20250408,150600,147107795,6820,6820,6820,6820,1
|
||||
20250408,150500,147100975,6820,6820,6820,6820,1
|
||||
20250408,150400,147094155,6810,6820,6820,6800,23
|
||||
20250408,150300,146937675,6800,6800,6800,6800,2
|
||||
20250408,150200,146924075,6820,6820,6820,6820,30
|
||||
20250408,150100,146719475,6810,6810,6810,6810,3
|
||||
20250408,150000,146699045,6820,6810,6820,6800,82
|
||||
20250408,145900,146141095,6810,6820,6820,6810,30
|
||||
20250408,145800,145936785,6820,6820,6820,6820,4
|
||||
20250408,145700,145909505,6820,6820,6820,6820,101
|
||||
20250408,145600,145220685,6820,6820,6820,6820,0
|
||||
20250408,145500,145220685,6820,6810,6820,6810,41
|
||||
20250408,145400,144941425,6810,6820,6820,6810,17
|
||||
20250408,145300,144825645,6820,6820,6820,6820,16
|
||||
20250408,145200,144716525,6820,6820,6820,6820,1
|
||||
20250408,145100,144709705,6820,6820,6820,6820,1
|
||||
20250408,145000,144702885,6820,6810,6820,6810,21
|
||||
20250408,144900,144559805,6810,6830,6830,6810,36
|
||||
20250408,144800,144314625,6830,6820,6830,6810,478
|
||||
20250408,144700,141054575,6840,6840,6840,6830,504
|
||||
20250408,144600,137611045,6830,6850,6850,6830,6
|
||||
20250408,144500,137570025,6840,6840,6840,6840,2
|
||||
20250408,144400,137556345,6850,6880,6880,6840,902
|
||||
20250408,144300,131386515,6880,6870,6880,6870,20
|
||||
20250408,144200,131249075,6860,6850,6860,6850,81
|
||||
20250408,144100,130694115,6850,6820,6850,6820,39
|
||||
20250408,144000,130427645,6810,6810,6810,6810,50
|
||||
20250408,143900,130087145,6810,6820,6820,6810,24
|
||||
20250408,143800,129923685,6820,6820,6820,6820,100
|
||||
20250408,143700,129241685,6820,6820,6820,6820,20
|
||||
20250408,143600,129105285,6820,6800,6820,6800,355
|
||||
20250408,143500,126690690,6800,6800,6800,6800,12
|
||||
20250408,143400,126609090,6800,6800,6800,6790,53
|
||||
20250408,143300,126249180,6800,6800,6800,6800,5
|
||||
20250408,143200,126215180,6800,6800,6800,6800,13
|
||||
20250408,143100,126126780,6800,6800,6800,6800,12
|
||||
20250408,143000,126045180,6800,6800,6800,6800,1
|
||||
20250408,142900,126038380,6800,6800,6800,6790,72
|
||||
20250408,142800,125549260,6800,6800,6800,6800,2
|
||||
20250408,142700,125535660,6800,6800,6800,6800,30
|
||||
20250408,142600,125331660,6800,6800,6800,6800,1
|
||||
20250408,142500,125324860,6800,6800,6800,6800,6
|
||||
20250408,142400,125284060,6790,6800,6800,6790,70
|
||||
20250408,142300,124808550,6800,6800,6800,6800,0
|
||||
20250408,142200,124808550,6800,6800,6800,6800,101
|
||||
20250408,142100,124121750,6800,6790,6800,6790,4
|
||||
20250408,142000,124094560,6790,6790,6790,6790,1
|
||||
20250408,141900,124087770,6800,6795,6800,6790,49
|
||||
20250408,141800,123755045,6800,6795,6800,6795,2
|
||||
20250408,141700,123741450,6800,6800,6800,6800,5
|
||||
20250408,141600,123707450,6800,6800,6800,6800,0
|
||||
20250408,141500,123707450,6800,6800,6810,6800,1463
|
||||
20250408,141400,113759040,6810,6800,6810,6800,149
|
||||
20250408,141300,112744840,6805,6805,6805,6805,848
|
||||
20250408,141200,106974200,6800,6810,6810,6800,30
|
||||
20250408,141100,106769930,6815,6815,6815,6815,0
|
||||
20250408,141000,106769930,6815,6815,6815,6815,0
|
||||
20250408,140900,106769930,6815,6810,6815,6810,49
|
||||
20250408,140800,106436235,6815,6815,6815,6815,100
|
||||
20250408,140700,105754735,6815,6815,6815,6815,1
|
||||
20250408,140600,105747920,6810,6810,6810,6810,0
|
||||
20250408,140500,105747920,6810,6810,6810,6810,13
|
||||
20250408,140400,105659390,6820,6820,6820,6820,0
|
||||
20250408,140300,105659390,6820,6825,6825,6820,101
|
||||
20250408,140200,104970565,6840,6840,6840,6840,0
|
||||
20250408,140100,104970565,6840,6820,6840,6820,153
|
||||
20250408,140000,103927055,6810,6810,6810,6810,50
|
||||
20250408,135900,103586555,6810,6810,6810,6810,3
|
||||
20250408,135800,103566125,6820,6820,6820,6820,0
|
||||
20250408,135700,103566125,6820,6820,6820,6820,2
|
||||
20250408,135600,103552485,6810,6810,6810,6810,46
|
||||
20250408,135500,103239225,6810,6810,6810,6810,0
|
||||
20250408,135400,103239225,6810,6810,6810,6800,107
|
||||
20250408,135300,102511555,6815,6815,6815,6815,0
|
||||
20250408,135200,102511555,6815,6815,6815,6815,0
|
||||
20250408,135100,102511555,6815,6820,6820,6815,4
|
||||
20250408,135000,102484290,6820,6820,6820,6820,1
|
||||
20250408,134900,102477470,6820,6810,6820,6810,467
|
||||
20250408,134800,99297150,6820,6820,6820,6820,0
|
||||
20250408,134700,99297150,6820,6820,6820,6820,1
|
||||
20250408,134600,99290330,6820,6820,6820,6820,0
|
||||
20250408,134500,99290330,6820,6810,6820,6810,155
|
||||
20250408,134400,98233780,6820,6810,6820,6810,50
|
||||
20250408,134300,97893270,6820,6820,6820,6820,0
|
||||
20250408,134200,97893270,6820,6820,6820,6820,18
|
||||
20250408,134100,97770510,6850,6850,6850,6850,0
|
||||
20250408,134000,97770510,6850,6850,6850,6850,0
|
||||
20250408,133900,97770510,6850,6850,6850,6850,0
|
||||
20250408,133800,97770510,6850,6840,6850,6810,1082
|
||||
20250408,133700,90392110,6850,6850,6850,6850,0
|
||||
20250408,133600,90392110,6850,6850,6850,6850,1
|
||||
20250408,133500,90385260,6840,6840,6840,6840,0
|
||||
20250408,133400,90385260,6840,6840,6840,6840,0
|
||||
20250408,133300,90385260,6840,6850,6850,6840,51
|
||||
20250408,133200,90036410,6840,6850,6850,6840,14
|
||||
20250408,133100,89940640,6860,6860,6860,6860,0
|
||||
20250408,133000,89940640,6860,6860,6860,6860,0
|
||||
20250408,132900,89940640,6860,6860,6860,6860,0
|
||||
20250408,132800,89940640,6860,6860,6860,6860,0
|
||||
20250408,132700,89940640,6860,6850,6860,6850,55
|
||||
20250408,132600,89563880,6860,6860,6860,6840,12
|
||||
20250408,132500,89481760,6870,6870,6870,6870,0
|
||||
20250408,132400,89481760,6870,6870,6870,6870,0
|
||||
20250408,132300,89481760,6870,6870,6870,6870,0
|
||||
20250408,132200,89481760,6870,6870,6870,6870,0
|
||||
20250408,132100,89481760,6870,6870,6870,6870,0
|
||||
20250408,132000,89481760,6870,6850,6870,6850,2
|
||||
20250408,131900,89468040,6870,6850,6870,6850,108
|
||||
20250408,131800,88727700,6840,6840,6840,6840,49
|
||||
20250408,131700,88392540,6850,6850,6850,6850,0
|
||||
20250408,131600,88392540,6850,6850,6850,6850,0
|
||||
20250408,131500,88392540,6850,6850,6850,6850,0
|
||||
20250408,131400,88392540,6850,6850,6850,6850,0
|
||||
20250408,131300,88392540,6850,6850,6860,6850,13
|
||||
20250408,131200,88303480,6850,6850,6850,6850,0
|
||||
20250408,131100,88303480,6850,6850,6850,6850,0
|
||||
20250408,131000,88303480,6850,6840,6850,6840,100
|
||||
20250408,130900,87618980,6850,6840,6850,6840,2
|
||||
20250408,130800,87605290,6840,6830,6840,6830,85
|
||||
20250408,130700,87024390,6840,6840,6840,6840,1
|
||||
20250408,130600,87017550,6840,6840,6840,6840,0
|
||||
20250408,130500,87017550,6840,6840,6840,6840,18
|
||||
20250408,130400,86894430,6830,6830,6830,6830,18
|
||||
20250408,130300,86771490,6850,6850,6850,6850,0
|
||||
20250408,130200,86771490,6850,6850,6850,6850,0
|
||||
20250408,130100,86771490,6850,6850,6850,6850,1
|
||||
20250408,130000,86764640,6850,6850,6850,6850,0
|
||||
20250408,125900,86764640,6850,6850,6850,6850,1
|
||||
20250408,125800,86757790,6840,6830,6840,6830,84
|
||||
20250408,125700,86183740,6840,6840,6840,6840,0
|
||||
20250408,125600,86183740,6840,6840,6840,6840,0
|
||||
20250408,125500,86183740,6840,6840,6840,6840,1
|
||||
20250408,125400,86176900,6840,6840,6840,6840,1
|
||||
20250408,125300,86170060,6840,6840,6840,6840,18
|
||||
20250408,125200,86046940,6850,6850,6850,6850,0
|
||||
20250408,125100,86046940,6850,6850,6850,6850,0
|
||||
20250408,125000,86046940,6850,6850,6850,6850,0
|
||||
20250408,124900,86046940,6850,6850,6850,6850,1
|
||||
20250408,124800,86040090,6840,6840,6840,6840,25
|
||||
20250408,124700,85869090,6870,6870,6870,6870,0
|
||||
20250408,124600,85869090,6870,6870,6870,6870,0
|
||||
20250408,124500,85869090,6870,6870,6870,6870,0
|
||||
20250408,124400,85869090,6870,6870,6870,6870,0
|
||||
20250408,124300,85869090,6870,6870,6870,6870,1
|
||||
20250408,124200,85862220,6870,6870,6870,6870,0
|
||||
20250408,124100,85862220,6870,6870,6870,6870,0
|
||||
20250408,124000,85862220,6870,6870,6870,6870,0
|
||||
20250408,123900,85862220,6870,6870,6870,6870,0
|
||||
20250408,123800,85862220,6870,6880,6880,6870,2
|
||||
20250408,123700,85848470,6880,6880,6880,6880,0
|
||||
20250408,123600,85848470,6880,6880,6880,6880,1
|
||||
20250408,123500,85841590,6880,6860,6880,6860,100
|
||||
20250408,123400,85154840,6860,6850,6860,6850,200
|
||||
20250408,123300,83784280,6850,6840,6850,6830,149
|
||||
20250408,123200,82765400,6830,6830,6830,6830,19
|
||||
20250408,123100,82635630,6840,6840,6840,6840,32
|
||||
20250408,123000,82416750,6850,6850,6850,6850,1
|
||||
20250408,122900,82409900,6840,6840,6840,6840,1
|
||||
20250408,122800,82403060,6840,6840,6840,6840,0
|
||||
20250408,122700,82403060,6840,6840,6840,6840,0
|
||||
20250408,122600,82403060,6840,6840,6840,6840,3
|
||||
20250408,122500,82382540,6860,6860,6860,6860,0
|
||||
20250408,122400,82382540,6860,6860,6860,6860,1
|
||||
20250408,122300,82375680,6850,6850,6850,6850,272
|
||||
20250408,122200,80512480,6855,6855,6855,6855,0
|
||||
20250408,122100,80512480,6855,6855,6855,6855,0
|
||||
20250408,122000,80512480,6855,6855,6855,6855,0
|
||||
20250408,121900,80512480,6855,6855,6855,6855,0
|
||||
20250408,121800,80512480,6855,6855,6855,6855,1
|
||||
20250408,121700,80505625,6850,6850,6850,6850,49
|
||||
20250408,121600,80169975,6850,6850,6850,6850,0
|
||||
20250408,121500,80169975,6850,6850,6850,6850,23
|
||||
20250408,121400,80012425,6850,6850,6850,6850,526
|
||||
20250408,121300,76409325,6860,6860,6860,6860,0
|
||||
20250408,121200,76409325,6860,6865,6865,6860,12
|
||||
20250408,121100,76327000,6870,6870,6870,6870,0
|
||||
20250408,121000,76327000,6870,6870,6870,6870,0
|
||||
20250408,120900,76327000,6870,6870,6870,6870,100
|
||||
20250408,120800,75640000,6860,6860,6860,6860,0
|
||||
20250408,120700,75640000,6860,6870,6870,6860,215
|
||||
20250408,120600,74165090,6870,6870,6870,6870,1
|
||||
20250408,120500,74158220,6860,6860,6860,6860,0
|
||||
20250408,120400,74158220,6860,6860,6860,6860,0
|
||||
20250408,120300,74158220,6860,6855,6860,6855,51
|
||||
20250408,120200,73808385,6860,6860,6860,6860,42
|
||||
20250408,120100,73520265,6865,6865,6865,6865,0
|
||||
20250408,120000,73520265,6865,6865,6865,6865,1
|
||||
20250408,115900,73513400,6865,6865,6865,6865,1
|
||||
20250408,115800,73506535,6860,6860,6860,6860,0
|
||||
20250408,115700,73506535,6860,6860,6860,6855,199
|
||||
20250408,115600,72141410,6870,6870,6870,6870,0
|
||||
20250408,115500,72141410,6870,6865,6870,6865,8
|
||||
20250408,115400,72086485,6870,6870,6870,6870,1
|
||||
20250408,115300,72079615,6860,6855,6860,6855,6
|
||||
20250408,115200,72038460,6860,6860,6860,6860,45
|
||||
20250408,115100,71729760,6870,6870,6870,6870,0
|
||||
20250408,115000,71729760,6870,6870,6870,6870,0
|
||||
20250408,114900,71729760,6870,6870,6870,6870,0
|
||||
20250408,114800,71729760,6870,6870,6870,6870,0
|
||||
20250408,114700,71729760,6870,6860,6870,6860,253
|
||||
20250408,114600,69994160,6860,6860,6860,6860,81
|
||||
20250408,114500,69438500,6860,6860,6860,6860,0
|
||||
20250408,114400,69438500,6860,6860,6860,6860,0
|
||||
20250408,114300,69438500,6860,6860,6860,6860,0
|
||||
20250408,114200,69438500,6860,6860,6860,6860,141
|
||||
20250408,114100,68471240,6860,6860,6860,6860,1
|
||||
20250408,114000,68464380,6860,6860,6860,6860,2
|
||||
20250408,113900,68450660,6850,6850,6850,6850,0
|
||||
20250408,113800,68450660,6850,6845,6850,6845,131
|
||||
20250408,113700,67553400,6840,6840,6840,6840,48
|
||||
20250408,113600,67225080,6845,6845,6845,6845,0
|
||||
20250408,113500,67225080,6845,6845,6845,6845,2
|
||||
20250408,113400,67211390,6840,6840,6840,6840,0
|
||||
20250408,113300,67211390,6840,6840,6840,6840,3
|
||||
20250408,113200,67190870,6840,6840,6840,6840,49
|
||||
20250408,113100,66855710,6845,6845,6845,6845,0
|
||||
20250408,113000,66855710,6845,6850,6850,6845,3
|
||||
20250408,112900,66835170,6850,6850,6850,6850,1
|
||||
20250408,112800,66828320,6850,6850,6850,6850,0
|
||||
20250408,112700,66828320,6850,6840,6850,6840,49
|
||||
20250408,112600,66493150,6850,6845,6850,6845,2
|
||||
20250408,112500,66479455,6850,6850,6850,6850,0
|
||||
20250408,112400,66479455,6850,6850,6850,6850,0
|
||||
20250408,112300,66479455,6850,6840,6850,6840,51
|
||||
20250408,112200,66130555,6840,6840,6840,6840,8
|
||||
20250408,112100,66075835,6840,6840,6840,6840,0
|
||||
20250408,112000,66075835,6840,6840,6840,6840,0
|
||||
20250408,111900,66075835,6840,6840,6840,6840,52
|
||||
20250408,111800,65720155,6840,6840,6840,6840,1
|
||||
20250408,111700,65713315,6840,6840,6840,6840,0
|
||||
20250408,111600,65713315,6840,6840,6840,6840,0
|
||||
20250408,111500,65713315,6840,6840,6840,6840,0
|
||||
20250408,111400,65713315,6840,6840,6840,6840,0
|
||||
20250408,111300,65713315,6840,6840,6840,6840,0
|
||||
20250408,111200,65713315,6840,6830,6840,6830,55
|
||||
20250408,111100,65337605,6830,6830,6830,6830,0
|
||||
20250408,111000,65337605,6830,6830,6830,6830,0
|
||||
20250408,110900,65337605,6830,6830,6830,6830,0
|
||||
20250408,110800,65337605,6830,6830,6830,6830,73
|
||||
20250408,110700,64839015,6830,6830,6830,6830,48
|
||||
20250408,110600,64511175,6840,6840,6840,6840,1
|
||||
20250408,110500,64504335,6850,6850,6850,6850,10
|
||||
20250408,110400,64435835,6850,6850,6850,6850,1
|
||||
20250408,110300,64428985,6850,6850,6850,6850,0
|
||||
20250408,110200,64428985,6850,6850,6850,6850,2
|
||||
20250408,110100,64415285,6850,6850,6850,6850,0
|
||||
20250408,110000,64415285,6850,6850,6850,6850,0
|
||||
20250408,105900,64415285,6850,6850,6850,6850,1
|
||||
20250408,105800,64408435,6860,6860,6860,6860,8
|
||||
20250408,105700,64353555,6850,6850,6850,6850,0
|
||||
20250408,105600,64353555,6850,6850,6850,6850,2
|
||||
20250408,105500,64339855,6850,6840,6850,6840,100
|
||||
20250408,105400,63655245,6840,6840,6840,6840,0
|
||||
20250408,105300,63655245,6840,6840,6840,6840,22
|
||||
20250408,105200,63504765,6840,6840,6840,6840,9
|
||||
20250408,105100,63443205,6850,6850,6850,6850,3
|
||||
20250408,105000,63422655,6850,6850,6850,6850,2
|
||||
20250408,104900,63408955,6840,6840,6840,6840,2
|
||||
20250408,104800,63395275,6830,6830,6830,6830,125
|
||||
20250408,104700,62541525,6830,6830,6830,6830,100
|
||||
20250408,104600,61858525,6830,6830,6830,6820,65
|
||||
20250408,104500,61415055,6830,6830,6830,6830,441
|
||||
20250408,104400,58403025,6840,6840,6840,6840,0
|
||||
20250408,104300,58403025,6840,6840,6840,6840,0
|
||||
20250408,104200,58403025,6840,6850,6850,6840,40
|
||||
20250408,104100,58129155,6850,6850,6850,6850,0
|
||||
20250408,104000,58129155,6850,6850,6850,6850,0
|
||||
20250408,103900,58129155,6850,6860,6860,6850,1005
|
||||
20250408,103800,51239905,6860,6850,6860,6850,83
|
||||
20250408,103700,50671255,6850,6850,6850,6850,0
|
||||
20250408,103600,50671255,6850,6850,6850,6850,0
|
||||
20250408,103500,50671255,6850,6850,6850,6850,0
|
||||
20250408,103400,50671255,6850,6850,6850,6850,0
|
||||
20250408,103300,50671255,6850,6850,6850,6850,0
|
||||
20250408,103200,50671255,6850,6830,6850,6830,301
|
||||
20250408,103100,48611605,6820,6820,6820,6820,49
|
||||
20250408,103000,48277425,6830,6830,6830,6830,100
|
||||
20250408,102900,47594425,6820,6820,6820,6820,0
|
||||
20250408,102800,47594425,6820,6820,6820,6820,32
|
||||
20250408,102700,47376185,6820,6820,6820,6820,2
|
||||
20250408,102600,47362545,6820,6820,6820,6820,51
|
||||
20250408,102500,47014725,6820,6820,6820,6820,46
|
||||
20250408,102400,46701005,6820,6820,6820,6820,0
|
||||
20250408,102300,46701005,6820,6820,6820,6820,1
|
||||
20250408,102200,46694185,6820,6820,6820,6820,1
|
||||
20250408,102100,46687365,6820,6810,6820,6810,103
|
||||
20250408,102000,45985395,6820,6820,6820,6820,14
|
||||
20250408,101900,45889915,6820,6820,6820,6820,29
|
||||
20250408,101800,45692135,6820,6820,6820,6820,1
|
||||
20250408,101700,45685315,6820,6820,6820,6820,2
|
||||
20250408,101600,45671675,6820,6810,6820,6810,49
|
||||
20250408,101500,45337975,6810,6820,6830,6810,849
|
||||
20250408,101400,39546295,6830,6830,6830,6830,0
|
||||
20250408,101300,39546295,6830,6830,6830,6830,106
|
||||
20250408,101200,38822315,6840,6830,6840,6830,15
|
||||
20250408,101100,38719785,6830,6830,6830,6830,49
|
||||
20250408,101000,38385115,6840,6830,6840,6830,20
|
||||
20250408,100900,38248365,6840,6840,6840,6840,17
|
||||
20250408,100800,38132085,6840,6840,6840,6840,0
|
||||
20250408,100700,38132085,6840,6840,6840,6840,0
|
||||
20250408,100600,38132085,6840,6830,6840,6830,69
|
||||
20250408,100500,37660665,6830,6830,6830,6830,0
|
||||
20250408,100400,37660665,6830,6830,6830,6830,0
|
||||
20250408,100300,37660665,6830,6830,6830,6830,0
|
||||
20250408,100200,37660665,6830,6830,6830,6830,0
|
||||
20250408,100100,37660665,6830,6830,6830,6830,49
|
||||
20250408,100000,37325995,6840,6840,6840,6830,27
|
||||
20250408,095900,37141500,6840,6840,6840,6840,7
|
||||
20250408,095800,37093620,6840,6840,6840,6840,175
|
||||
20250408,095700,35896620,6850,6850,6850,6850,1
|
||||
20250408,095600,35889770,6850,6850,6850,6840,41
|
||||
20250408,095500,35609250,6840,6840,6840,6840,0
|
||||
20250408,095400,35609250,6840,6840,6840,6840,50
|
||||
20250408,095300,35267250,6850,6850,6850,6850,5
|
||||
20250408,095200,35233000,6850,6850,6850,6850,16
|
||||
20250408,095100,35123400,6850,6850,6850,6850,395
|
||||
20250408,095000,32417650,6860,6860,6860,6860,20
|
||||
20250408,094900,32280450,6850,6850,6850,6850,0
|
||||
20250408,094800,32280450,6850,6850,6850,6850,0
|
||||
20250408,094700,32280450,6850,6850,6850,6850,0
|
||||
20250408,094600,32280450,6850,6840,6850,6840,144
|
||||
20250408,094500,31294530,6850,6870,6870,6850,649
|
||||
20250408,094400,26846430,6880,6880,6880,6880,0
|
||||
20250408,094300,26846430,6880,6880,6880,6880,0
|
||||
20250408,094200,26846430,6880,6870,6880,6870,5
|
||||
20250408,094100,26812060,6880,6880,6880,6880,102
|
||||
20250408,094000,26110300,6880,6880,6880,6880,1
|
||||
20250408,093900,26103420,6880,6880,6880,6880,51
|
||||
20250408,093800,25752540,6880,6880,6880,6870,13
|
||||
20250408,093700,25663120,6880,6880,6880,6880,3
|
||||
20250408,093600,25642480,6880,6880,6880,6880,7
|
||||
20250408,093500,25594320,6880,6880,6880,6880,1
|
||||
20250408,093400,25587440,6880,6870,6880,6870,23
|
||||
20250408,093300,25429420,6880,6880,6880,6880,2
|
||||
20250408,093200,25415660,6880,6870,6880,6870,118
|
||||
20250408,093100,24603900,6880,6880,6880,6880,1
|
||||
20250408,093000,24597020,6880,6870,6880,6870,40
|
||||
20250408,092900,24322010,6880,6880,6880,6880,3
|
||||
20250408,092800,24301370,6880,6890,6890,6870,210
|
||||
20250408,092700,22857930,6890,6890,6890,6890,1
|
||||
20250408,092600,22851040,6870,6870,6870,6870,2
|
||||
20250408,092500,22837300,6900,6900,6900,6900,2
|
||||
20250408,092400,22823500,6900,6890,6900,6880,19
|
||||
20250408,092300,22692720,6900,6900,6900,6900,93
|
||||
20250408,092200,22051020,6900,6900,6900,6900,16
|
||||
20250408,092100,21940620,6900,6900,6900,6900,167
|
||||
20250408,092000,20788320,6880,6870,6880,6870,52
|
||||
20250408,091900,20431060,6870,6900,6900,6870,40
|
||||
20250408,091800,20155730,6890,6890,6890,6890,1
|
||||
20250408,091700,20148840,6880,6880,6900,6880,220
|
||||
20250408,091600,18635200,6880,6890,6890,6880,22
|
||||
20250408,091500,18483740,6900,6900,6900,6900,21
|
||||
20250408,091400,18338840,6900,6900,6900,6880,382
|
||||
20250408,091300,15703920,6900,6900,6900,6900,78
|
||||
20250408,091200,15165720,6890,6890,6890,6890,200
|
||||
20250408,091100,13787720,6880,6910,6910,6880,437
|
||||
20250408,091000,10776390,6910,6910,6910,6910,12
|
||||
20250408,090900,10693470,6920,6930,6930,6920,22
|
||||
20250408,090800,10541130,6930,6930,6930,6930,2
|
||||
20250408,090700,10527270,6900,6940,6940,6900,192
|
||||
20250408,090600,9199170,6940,6960,6960,6910,517
|
||||
20250408,090500,5618290,6960,6960,6960,6960,6
|
||||
20250408,090400,5576530,6960,6940,6980,6910,380
|
||||
20250408,090300,2944040,6950,6960,6960,6950,285
|
||||
20250408,090200,963200,6990,6990,6990,6960,13
|
||||
20250408,090100,872360,6950,6980,6980,6950,107
|
||||
20250408,090000,125650,6990,6980,6990,6980,18
|
||||
|
Reference in New Issue
Block a user