Update 2025-04-08 2740 candle_min
This commit is contained in:
648
093520/min/candle-20250408.csv
Normal file
648
093520/min/candle-20250408.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194600,759453640,9760,9760,9760,9760,1300
|
||||
20250408,194500,759453640,9760,9760,9760,9760,0
|
||||
20250408,194400,759453640,9760,9760,9760,9760,0
|
||||
20250408,194300,759453640,9760,9760,9760,9760,0
|
||||
20250408,194200,759453640,9760,9760,9760,9760,0
|
||||
20250408,194100,759453640,9760,9760,9760,9760,0
|
||||
20250408,194000,759453640,9760,9760,9760,9760,0
|
||||
20250408,193900,759453640,9760,9760,9760,9760,0
|
||||
20250408,193800,759453640,9760,9760,9760,9760,0
|
||||
20250408,193700,759453640,9760,9760,9760,9760,0
|
||||
20250408,193600,759453640,9760,9760,9760,9760,0
|
||||
20250408,193500,759453640,9760,9760,9760,9760,0
|
||||
20250408,193400,759453640,9760,9760,9760,9760,0
|
||||
20250408,193300,759453640,9760,9760,9760,9760,0
|
||||
20250408,193200,759453640,9760,9760,9760,9760,0
|
||||
20250408,193100,759453640,9760,9760,9760,9760,0
|
||||
20250408,193000,759453640,9760,9760,9760,9760,0
|
||||
20250408,192900,759453640,9760,9760,9760,9760,0
|
||||
20250408,192800,759453640,9760,9760,9760,9760,0
|
||||
20250408,192700,759453640,9760,9760,9760,9760,0
|
||||
20250408,192600,759453640,9760,9760,9760,9760,0
|
||||
20250408,192500,759453640,9760,9760,9760,9760,0
|
||||
20250408,192400,759453640,9760,9760,9760,9760,0
|
||||
20250408,192300,759453640,9760,9760,9760,9760,0
|
||||
20250408,192200,759453640,9760,9760,9760,9760,0
|
||||
20250408,192100,759453640,9760,9760,9760,9760,0
|
||||
20250408,192000,759453640,9760,9760,9760,9760,0
|
||||
20250408,191900,759453640,9760,9760,9760,9760,0
|
||||
20250408,191800,759453640,9760,9760,9760,9760,0
|
||||
20250408,191700,759453640,9760,9760,9760,9760,0
|
||||
20250408,191600,759453640,9760,9760,9760,9760,1300
|
||||
20250408,191500,759453640,9760,9760,9760,9760,0
|
||||
20250408,191400,759453640,9760,9760,9760,9760,0
|
||||
20250408,191300,759453640,9760,9760,9760,9760,0
|
||||
20250408,191200,759453640,9760,9760,9760,9760,0
|
||||
20250408,191100,759453640,9760,9760,9760,9760,0
|
||||
20250408,191000,759453640,9760,9760,9760,9760,0
|
||||
20250408,190900,759453640,9760,9760,9760,9760,0
|
||||
20250408,190800,759453640,9760,9760,9760,9760,0
|
||||
20250408,190700,759453640,9760,9760,9760,9760,0
|
||||
20250408,190600,759453640,9760,9760,9760,9760,0
|
||||
20250408,190500,759453640,9760,9760,9760,9760,0
|
||||
20250408,190400,759453640,9760,9760,9760,9760,0
|
||||
20250408,190300,759453640,9760,9760,9760,9760,0
|
||||
20250408,190200,759453640,9760,9760,9760,9760,0
|
||||
20250408,190100,759453640,9760,9760,9760,9760,0
|
||||
20250408,190000,759453640,9760,9760,9760,9760,0
|
||||
20250408,185900,759453640,9760,9760,9760,9760,0
|
||||
20250408,185800,759453640,9760,9760,9760,9760,0
|
||||
20250408,185700,759453640,9760,9760,9760,9760,0
|
||||
20250408,185600,759453640,9760,9760,9760,9760,0
|
||||
20250408,185500,759453640,9760,9760,9760,9760,0
|
||||
20250408,185400,759453640,9760,9760,9760,9760,0
|
||||
20250408,185300,759453640,9760,9760,9760,9760,0
|
||||
20250408,185200,759453640,9760,9760,9760,9760,0
|
||||
20250408,185100,759453640,9760,9760,9760,9760,0
|
||||
20250408,185000,759453640,9760,9760,9760,9760,0
|
||||
20250408,184900,759453640,9760,9760,9760,9760,0
|
||||
20250408,184800,759453640,9760,9760,9760,9760,0
|
||||
20250408,184700,759453640,9760,9760,9760,9760,0
|
||||
20250408,184600,759453640,9760,9760,9760,9760,1300
|
||||
20250408,184500,759453640,9760,9760,9760,9760,0
|
||||
20250408,184400,759453640,9760,9760,9760,9760,0
|
||||
20250408,184300,759453640,9760,9760,9760,9760,0
|
||||
20250408,184200,759453640,9760,9760,9760,9760,0
|
||||
20250408,184100,759453640,9760,9760,9760,9760,0
|
||||
20250408,184000,759453640,9760,9760,9760,9760,0
|
||||
20250408,183900,759453640,9760,9760,9760,9760,0
|
||||
20250408,183800,759453640,9760,9760,9760,9760,0
|
||||
20250408,183700,759453640,9760,9760,9760,9760,0
|
||||
20250408,183600,759453640,9760,9760,9760,9760,0
|
||||
20250408,183500,759453640,9760,9760,9760,9760,0
|
||||
20250408,183400,759453640,9760,9760,9760,9760,0
|
||||
20250408,183300,759453640,9760,9760,9760,9760,0
|
||||
20250408,183200,759453640,9760,9760,9760,9760,0
|
||||
20250408,183100,759453640,9760,9760,9760,9760,0
|
||||
20250408,183000,759453640,9760,9760,9760,9760,0
|
||||
20250408,182900,759453640,9760,9760,9760,9760,0
|
||||
20250408,182800,759453640,9760,9760,9760,9760,0
|
||||
20250408,182700,759453640,9760,9760,9760,9760,0
|
||||
20250408,182600,759453640,9760,9760,9760,9760,0
|
||||
20250408,182500,759453640,9760,9760,9760,9760,0
|
||||
20250408,182400,759453640,9760,9760,9760,9760,0
|
||||
20250408,182300,759453640,9760,9760,9760,9760,0
|
||||
20250408,182200,759453640,9760,9760,9760,9760,0
|
||||
20250408,182100,759453640,9760,9760,9760,9760,0
|
||||
20250408,182000,759453640,9760,9760,9760,9760,0
|
||||
20250408,181900,759453640,9760,9760,9760,9760,0
|
||||
20250408,181800,759453640,9760,9760,9760,9760,0
|
||||
20250408,181700,759453640,9760,9760,9760,9760,0
|
||||
20250408,181600,759453640,9760,9760,9760,9760,1300
|
||||
20250408,181500,759453640,9760,9760,9760,9760,0
|
||||
20250408,181400,759453640,9760,9760,9760,9760,0
|
||||
20250408,181300,759453640,9760,9760,9760,9760,0
|
||||
20250408,181200,759453640,9760,9760,9760,9760,0
|
||||
20250408,181100,759453640,9760,9760,9760,9760,0
|
||||
20250408,181000,759453640,9760,9760,9760,9760,0
|
||||
20250408,180900,759453640,9760,9760,9760,9760,0
|
||||
20250408,180800,759453640,9760,9760,9760,9760,0
|
||||
20250408,180700,759453640,9760,9760,9760,9760,0
|
||||
20250408,180600,759453640,9760,9760,9760,9760,0
|
||||
20250408,180500,759453640,9760,9760,9760,9760,0
|
||||
20250408,180400,759453640,9760,9760,9760,9760,0
|
||||
20250408,180300,759453640,9760,9760,9760,9760,0
|
||||
20250408,180200,759453640,9760,9760,9760,9760,0
|
||||
20250408,180100,759453640,9760,9760,9760,9760,0
|
||||
20250408,180000,759453640,9760,9760,9760,9760,0
|
||||
20250408,175900,759453640,9760,9760,9760,9760,0
|
||||
20250408,175800,759453640,9760,9760,9760,9760,0
|
||||
20250408,175700,759453640,9760,9760,9760,9760,0
|
||||
20250408,175600,759453640,9760,9760,9760,9760,0
|
||||
20250408,175500,759453640,9760,9760,9760,9760,0
|
||||
20250408,175400,759453640,9760,9760,9760,9760,0
|
||||
20250408,175300,759453640,9760,9760,9760,9760,0
|
||||
20250408,175200,759453640,9760,9760,9760,9760,0
|
||||
20250408,175100,759453640,9760,9760,9760,9760,0
|
||||
20250408,175000,759453640,9760,9760,9760,9760,0
|
||||
20250408,174900,759453640,9760,9760,9760,9760,0
|
||||
20250408,174800,759453640,9760,9760,9760,9760,0
|
||||
20250408,174700,759453640,9760,9760,9760,9760,0
|
||||
20250408,174600,759453640,9760,9760,9760,9760,1300
|
||||
20250408,174500,759453640,9760,9760,9760,9760,0
|
||||
20250408,174400,759453640,9760,9760,9760,9760,0
|
||||
20250408,174300,759453640,9760,9760,9760,9760,0
|
||||
20250408,174200,759453640,9760,9760,9760,9760,0
|
||||
20250408,174100,759453640,9760,9760,9760,9760,0
|
||||
20250408,174000,759453640,9760,9760,9760,9760,0
|
||||
20250408,173900,759453640,9760,9760,9760,9760,0
|
||||
20250408,173800,759453640,9760,9760,9760,9760,0
|
||||
20250408,173700,759453640,9760,9760,9760,9760,0
|
||||
20250408,173600,759453640,9760,9760,9760,9760,0
|
||||
20250408,173500,759453640,9760,9760,9760,9760,0
|
||||
20250408,173400,759453640,9760,9760,9760,9760,0
|
||||
20250408,173300,759453640,9760,9760,9760,9760,0
|
||||
20250408,173200,759453640,9760,9760,9760,9760,0
|
||||
20250408,173100,759453640,9760,9760,9760,9760,0
|
||||
20250408,173000,759453640,9760,9760,9760,9760,0
|
||||
20250408,172900,759453640,9760,9760,9760,9760,0
|
||||
20250408,172800,759453640,9760,9760,9760,9760,0
|
||||
20250408,172700,759453640,9760,9760,9760,9760,0
|
||||
20250408,172600,759453640,9760,9760,9760,9760,0
|
||||
20250408,172500,759453640,9760,9760,9760,9760,0
|
||||
20250408,172400,759453640,9760,9760,9760,9760,0
|
||||
20250408,172300,759453640,9760,9760,9760,9760,0
|
||||
20250408,172200,759453640,9760,9760,9760,9760,0
|
||||
20250408,172100,759453640,9760,9760,9760,9760,0
|
||||
20250408,172000,759453640,9760,9760,9760,9760,0
|
||||
20250408,171900,759453640,9760,9760,9760,9760,0
|
||||
20250408,171800,759453640,9760,9760,9760,9760,0
|
||||
20250408,171700,759453640,9760,9760,9760,9760,0
|
||||
20250408,171600,759453640,9760,9760,9760,9760,1300
|
||||
20250408,171500,759453640,9760,9760,9760,9760,0
|
||||
20250408,171400,759453640,9760,9760,9760,9760,0
|
||||
20250408,171300,759453640,9760,9760,9760,9760,0
|
||||
20250408,171200,759453640,9760,9760,9760,9760,0
|
||||
20250408,171100,759453640,9760,9760,9760,9760,0
|
||||
20250408,171000,759453640,9760,9760,9760,9760,0
|
||||
20250408,170900,759453640,9760,9760,9760,9760,0
|
||||
20250408,170800,759453640,9760,9760,9760,9760,0
|
||||
20250408,170700,759453640,9760,9760,9760,9760,0
|
||||
20250408,170600,759453640,9760,9760,9760,9760,0
|
||||
20250408,170500,759453640,9760,9760,9760,9760,0
|
||||
20250408,170400,759453640,9760,9760,9760,9760,0
|
||||
20250408,170300,759453640,9760,9760,9760,9760,0
|
||||
20250408,170200,759453640,9760,9760,9760,9760,0
|
||||
20250408,170100,759453640,9760,9760,9760,9760,0
|
||||
20250408,170000,759453640,9760,9760,9760,9760,0
|
||||
20250408,165900,759453640,9760,9760,9760,9760,0
|
||||
20250408,165800,759453640,9760,9760,9760,9760,0
|
||||
20250408,165700,759453640,9760,9760,9760,9760,0
|
||||
20250408,165600,759453640,9760,9760,9760,9760,0
|
||||
20250408,165500,759453640,9760,9760,9760,9760,0
|
||||
20250408,165400,759453640,9760,9760,9760,9760,0
|
||||
20250408,165300,759453640,9760,9760,9760,9760,0
|
||||
20250408,165200,759453640,9760,9760,9760,9760,0
|
||||
20250408,165100,759453640,9760,9760,9760,9760,0
|
||||
20250408,165000,759453640,9760,9760,9760,9760,0
|
||||
20250408,164900,759453640,9760,9760,9760,9760,0
|
||||
20250408,164800,759453640,9760,9760,9760,9760,0
|
||||
20250408,164700,759453640,9760,9760,9760,9760,0
|
||||
20250408,164600,759453640,9760,9760,9760,9760,1300
|
||||
20250408,164500,759453640,9760,9760,9760,9760,0
|
||||
20250408,164400,759453640,9760,9760,9760,9760,0
|
||||
20250408,164300,759453640,9760,9760,9760,9760,0
|
||||
20250408,164200,759453640,9760,9760,9760,9760,0
|
||||
20250408,164100,759453640,9760,9760,9760,9760,0
|
||||
20250408,164000,759453640,9760,9760,9760,9760,0
|
||||
20250408,163900,759453640,9760,9760,9760,9760,0
|
||||
20250408,163800,759453640,9760,9760,9760,9760,0
|
||||
20250408,163700,759453640,9760,9760,9760,9760,0
|
||||
20250408,163600,759453640,9760,9760,9760,9760,0
|
||||
20250408,163500,759453640,9760,9760,9760,9760,0
|
||||
20250408,163400,759453640,9760,9760,9760,9760,0
|
||||
20250408,163300,759453640,9760,9760,9760,9760,0
|
||||
20250408,163200,759453640,9760,9760,9760,9760,0
|
||||
20250408,163100,759453640,9760,9760,9760,9760,0
|
||||
20250408,163000,759453640,9760,9760,9760,9760,0
|
||||
20250408,162900,759453640,9760,9760,9760,9760,0
|
||||
20250408,162800,759453640,9760,9760,9760,9760,0
|
||||
20250408,162700,759453640,9760,9760,9760,9760,0
|
||||
20250408,162600,759453640,9760,9760,9760,9760,0
|
||||
20250408,162500,759453640,9760,9760,9760,9760,0
|
||||
20250408,162400,759453640,9760,9760,9760,9760,0
|
||||
20250408,162300,759453640,9760,9760,9760,9760,0
|
||||
20250408,162200,759453640,9760,9760,9760,9760,0
|
||||
20250408,162100,759453640,9760,9760,9760,9760,0
|
||||
20250408,162000,759453640,9760,9760,9760,9760,0
|
||||
20250408,161900,759453640,9760,9760,9760,9760,0
|
||||
20250408,161800,759453640,9760,9760,9760,9760,0
|
||||
20250408,161700,759453640,9760,9760,9760,9760,0
|
||||
20250408,161600,759453640,9760,9760,9760,9760,1300
|
||||
20250408,161500,759453640,9760,9760,9760,9760,0
|
||||
20250408,161400,759453640,9760,9760,9760,9760,0
|
||||
20250408,161300,759453640,9760,9760,9760,9760,0
|
||||
20250408,161200,759453640,9760,9760,9760,9760,0
|
||||
20250408,161100,759453640,9760,9760,9760,9760,0
|
||||
20250408,161000,759453640,9760,9760,9760,9760,0
|
||||
20250408,160900,759453640,9760,9760,9760,9760,0
|
||||
20250408,160800,759453640,9760,9760,9760,9760,0
|
||||
20250408,160700,759453640,9760,9760,9760,9760,0
|
||||
20250408,160600,759453640,9760,9760,9760,9760,0
|
||||
20250408,160500,759453640,9760,9760,9760,9760,0
|
||||
20250408,160400,759453640,9760,9760,9760,9760,0
|
||||
20250408,160300,759453640,9760,9760,9760,9760,0
|
||||
20250408,160200,759453640,9760,9760,9760,9760,0
|
||||
20250408,160100,759453640,9760,9760,9760,9760,0
|
||||
20250408,160000,759453640,9760,9760,9760,9760,0
|
||||
20250408,155900,759453640,9760,9760,9760,9760,0
|
||||
20250408,155800,759453640,9760,9760,9760,9760,0
|
||||
20250408,155700,759453640,9760,9760,9760,9760,0
|
||||
20250408,155600,759453640,9760,9760,9760,9760,0
|
||||
20250408,155500,759453640,9760,9760,9760,9760,0
|
||||
20250408,155400,759453640,9760,9760,9760,9760,0
|
||||
20250408,155300,759453640,9760,9760,9760,9760,0
|
||||
20250408,155200,759453640,9760,9760,9760,9760,0
|
||||
20250408,155100,759453640,9760,9760,9760,9760,0
|
||||
20250408,155000,759453640,9760,9760,9760,9760,0
|
||||
20250408,154900,759453640,9760,9760,9760,9760,0
|
||||
20250408,154800,759453640,9760,9760,9760,9760,0
|
||||
20250408,154700,759453640,9760,9760,9760,9760,0
|
||||
20250408,154600,759453640,9760,9760,9760,9760,1300
|
||||
20250408,154500,759453640,9760,9760,9760,9760,0
|
||||
20250408,154400,759453640,9760,9760,9760,9760,0
|
||||
20250408,154300,759453640,9760,9760,9760,9760,0
|
||||
20250408,154200,759453640,9760,9760,9760,9760,0
|
||||
20250408,154100,759453640,9760,9760,9760,9760,0
|
||||
20250408,154000,759453640,9760,9760,9760,9760,0
|
||||
20250408,153900,759453640,9760,9760,9760,9760,0
|
||||
20250408,153800,759453640,9760,9760,9760,9760,0
|
||||
20250408,153700,759453640,9760,9760,9760,9760,0
|
||||
20250408,153600,759453640,9760,9760,9760,9760,0
|
||||
20250408,153500,759453640,9760,9760,9760,9760,0
|
||||
20250408,153400,759453640,9760,9760,9760,9760,0
|
||||
20250408,153300,759453640,9760,9760,9760,9760,0
|
||||
20250408,153200,759453640,9760,9760,9760,9760,0
|
||||
20250408,153100,759453640,9760,9760,9760,9760,0
|
||||
20250408,153000,759453640,9760,9760,9760,9760,1300
|
||||
20250408,152900,746765640,9750,9750,9750,9750,0
|
||||
20250408,152800,746765640,9750,9750,9750,9750,0
|
||||
20250408,152700,746765640,9750,9750,9750,9750,0
|
||||
20250408,152600,746765640,9750,9750,9750,9750,0
|
||||
20250408,152500,746765640,9750,9750,9750,9750,0
|
||||
20250408,152400,746765640,9750,9750,9750,9750,0
|
||||
20250408,152300,746765640,9750,9750,9750,9750,0
|
||||
20250408,152200,746765640,9750,9750,9750,9750,0
|
||||
20250408,152100,746765640,9750,9750,9750,9750,0
|
||||
20250408,152000,746765640,9750,9750,9750,9750,0
|
||||
20250408,151900,746765640,9750,9760,9760,9750,505
|
||||
20250408,151800,741840770,9760,9750,9760,9750,153
|
||||
20250408,151700,740348630,9760,9750,9760,9750,91
|
||||
20250408,151600,739461200,9760,9760,9760,9760,0
|
||||
20250408,151500,739461200,9760,9760,9760,9760,68
|
||||
20250408,151400,738797520,9760,9760,9780,9760,67
|
||||
20250408,151300,738143480,9780,9760,9780,9760,6
|
||||
20250408,151200,738084900,9790,9790,9790,9790,0
|
||||
20250408,151100,738084900,9790,9790,9790,9790,0
|
||||
20250408,151000,738084900,9790,9790,9790,9790,4
|
||||
20250408,150900,738045740,9790,9760,9790,9750,9
|
||||
20250408,150800,737957890,9790,9760,9790,9750,125
|
||||
20250408,150700,736738130,9790,9780,9790,9780,12
|
||||
20250408,150600,736620750,9780,9770,9780,9760,60
|
||||
20250408,150500,736034940,9780,9780,9780,9780,0
|
||||
20250408,150400,736034940,9780,9780,9780,9780,0
|
||||
20250408,150300,736034940,9780,9770,9780,9770,138
|
||||
20250408,150200,734686400,9770,9760,9770,9750,251
|
||||
20250408,150100,732236750,9760,9750,9760,9750,100
|
||||
20250408,150000,731261700,9750,9750,9750,9750,0
|
||||
20250408,145900,731261700,9750,9750,9750,9750,1
|
||||
20250408,145800,731251950,9760,9750,9760,9750,62
|
||||
20250408,145700,730647320,9760,9760,9760,9760,0
|
||||
20250408,145600,730647320,9760,9750,9760,9750,37
|
||||
20250408,145500,730286500,9760,9760,9760,9760,0
|
||||
20250408,145400,730286500,9760,9740,9760,9740,79
|
||||
20250408,145300,729516720,9760,9750,9760,9750,49
|
||||
20250408,145200,729038910,9750,9750,9750,9750,41
|
||||
20250408,145100,728639160,9760,9750,9760,9750,19
|
||||
20250408,145000,728453870,9760,9760,9760,9760,0
|
||||
20250408,144900,728453870,9760,9750,9760,9750,6
|
||||
20250408,144800,728395360,9770,9770,9770,9770,0
|
||||
20250408,144700,728395360,9770,9770,9770,9770,0
|
||||
20250408,144600,728395360,9770,9770,9770,9770,0
|
||||
20250408,144500,728395360,9770,9750,9770,9740,487
|
||||
20250408,144400,723645700,9750,9740,9750,9740,7
|
||||
20250408,144300,723577500,9750,9750,9750,9750,0
|
||||
20250408,144200,723577500,9750,9750,9750,9740,103
|
||||
20250408,144100,722574150,9750,9750,9750,9750,5
|
||||
20250408,144000,722525400,9750,9740,9750,9740,4
|
||||
20250408,143900,722486430,9750,9750,9750,9750,0
|
||||
20250408,143800,722486430,9750,9750,9750,9750,1
|
||||
20250408,143700,722476680,9750,9750,9750,9750,0
|
||||
20250408,143600,722476680,9750,9750,9750,9750,0
|
||||
20250408,143500,722476680,9750,9750,9750,9750,0
|
||||
20250408,143400,722476680,9750,9740,9750,9740,12
|
||||
20250408,143300,722359770,9760,9760,9760,9760,0
|
||||
20250408,143200,722359770,9760,9750,9760,9750,111
|
||||
20250408,143100,721277440,9750,9740,9750,9740,357
|
||||
20250408,143000,717797570,9740,9740,9740,9740,0
|
||||
20250408,142900,717797570,9740,9730,9740,9730,175
|
||||
20250408,142800,716094620,9740,9735,9740,9730,122
|
||||
20250408,142700,714907500,9735,9735,9735,9735,3
|
||||
20250408,142600,714878295,9740,9740,9740,9740,0
|
||||
20250408,142500,714878295,9740,9730,9740,9730,513
|
||||
20250408,142400,709885680,9740,9740,9740,9740,0
|
||||
20250408,142300,709885680,9740,9740,9740,9740,0
|
||||
20250408,142200,709885680,9740,9730,9740,9730,4
|
||||
20250408,142100,709846750,9740,9730,9740,9730,7
|
||||
20250408,142000,709778630,9750,9730,9750,9730,113
|
||||
20250408,141900,708678680,9740,9740,9740,9740,3
|
||||
20250408,141800,708649460,9750,9750,9750,9750,0
|
||||
20250408,141700,708649460,9750,9750,9750,9750,0
|
||||
20250408,141600,708649460,9750,9750,9750,9740,39
|
||||
20250408,141500,708269580,9750,9750,9750,9750,0
|
||||
20250408,141400,708269580,9750,9740,9750,9740,43
|
||||
20250408,141300,707850400,9750,9750,9750,9750,0
|
||||
20250408,141200,707850400,9750,9750,9750,9750,3
|
||||
20250408,141100,707821150,9760,9760,9760,9760,0
|
||||
20250408,141000,707821150,9760,9760,9760,9760,2
|
||||
20250408,140900,707801630,9750,9750,9750,9750,0
|
||||
20250408,140800,707801630,9750,9750,9750,9750,63
|
||||
20250408,140700,707187380,9770,9770,9770,9770,0
|
||||
20250408,140600,707187380,9770,9770,9770,9770,0
|
||||
20250408,140500,707187380,9770,9770,9770,9770,0
|
||||
20250408,140400,707187380,9770,9770,9770,9770,75
|
||||
20250408,140300,706454630,9770,9770,9770,9770,0
|
||||
20250408,140200,706454630,9770,9750,9770,9750,292
|
||||
20250408,140100,703606750,9760,9760,9760,9760,17
|
||||
20250408,140000,703440830,9760,9760,9770,9760,65
|
||||
20250408,135900,702806330,9790,9790,9790,9790,0
|
||||
20250408,135800,702806330,9790,9790,9790,9790,0
|
||||
20250408,135700,702806330,9790,9790,9790,9790,0
|
||||
20250408,135600,702806330,9790,9790,9790,9790,0
|
||||
20250408,135500,702806330,9790,9790,9790,9790,0
|
||||
20250408,135400,702806330,9790,9790,9790,9790,0
|
||||
20250408,135300,702806330,9790,9790,9790,9790,0
|
||||
20250408,135200,702806330,9790,9770,9790,9770,250
|
||||
20250408,135100,700362830,9770,9750,9770,9730,325
|
||||
20250408,135000,697191990,9750,9740,9750,9740,178
|
||||
20250408,134900,695457990,9750,9740,9750,9740,271
|
||||
20250408,134800,692817980,9750,9750,9750,9750,0
|
||||
20250408,134700,692817980,9750,9740,9750,9740,41
|
||||
20250408,134600,692418260,9760,9760,9760,9760,1
|
||||
20250408,134500,692408500,9750,9750,9760,9750,138
|
||||
20250408,134400,691062810,9750,9750,9750,9750,0
|
||||
20250408,134300,691062810,9750,9750,9750,9750,0
|
||||
20250408,134200,691062810,9750,9750,9750,9750,6
|
||||
20250408,134100,691004310,9770,9750,9770,9740,23
|
||||
20250408,134000,690779860,9770,9740,9770,9740,100
|
||||
20250408,133900,689805270,9750,9750,9750,9750,5
|
||||
20250408,133800,689756520,9770,9750,9770,9750,112
|
||||
20250408,133700,688664170,9770,9770,9770,9770,0
|
||||
20250408,133600,688664170,9770,9770,9770,9770,0
|
||||
20250408,133500,688664170,9770,9740,9770,9740,89
|
||||
20250408,133400,687796770,9770,9770,9770,9770,0
|
||||
20250408,133300,687796770,9770,9750,9770,9750,694
|
||||
20250408,133200,681027920,9760,9760,9760,9760,2
|
||||
20250408,133100,681008400,9770,9770,9770,9770,0
|
||||
20250408,133000,681008400,9770,9770,9770,9770,0
|
||||
20250408,132900,681008400,9770,9760,9770,9750,200
|
||||
20250408,132800,679056880,9750,9750,9750,9750,1
|
||||
20250408,132700,679047130,9780,9780,9780,9780,0
|
||||
20250408,132600,679047130,9780,9780,9780,9760,76
|
||||
20250408,132500,678305290,9770,9770,9780,9770,44
|
||||
20250408,132400,677875380,9780,9780,9780,9780,65
|
||||
20250408,132300,677239680,9790,9780,9790,9780,10
|
||||
20250408,132200,677141860,9790,9780,9790,9780,4
|
||||
20250408,132100,677102730,9800,9800,9800,9800,0
|
||||
20250408,132000,677102730,9800,9800,9800,9800,0
|
||||
20250408,131900,677102730,9800,9780,9800,9780,38
|
||||
20250408,131800,676730930,9800,9800,9800,9800,20
|
||||
20250408,131700,676534930,9800,9800,9800,9800,35
|
||||
20250408,131600,676191930,9800,9780,9800,9780,16
|
||||
20250408,131500,676035390,9800,9800,9800,9800,0
|
||||
20250408,131400,676035390,9800,9800,9800,9800,1
|
||||
20250408,131300,676025590,9780,9800,9800,9780,251
|
||||
20250408,131200,673565810,9800,9790,9800,9790,375
|
||||
20250408,131100,669891870,9800,9800,9800,9800,8
|
||||
20250408,131000,669813470,9800,9800,9800,9800,0
|
||||
20250408,130900,669813470,9800,9800,9800,9800,0
|
||||
20250408,130800,669813470,9800,9790,9800,9780,122
|
||||
20250408,130700,668619890,9790,9790,9790,9790,40
|
||||
20250408,130600,668228290,9800,9800,9800,9800,195
|
||||
20250408,130500,666317290,9800,9800,9800,9800,0
|
||||
20250408,130400,666317290,9800,9800,9800,9800,8
|
||||
20250408,130300,666238890,9800,9800,9800,9800,39
|
||||
20250408,130200,665856690,9820,9820,9820,9820,0
|
||||
20250408,130100,665856690,9820,9820,9820,9820,0
|
||||
20250408,130000,665856690,9820,9810,9820,9810,100
|
||||
20250408,125900,664874800,9810,9810,9810,9810,0
|
||||
20250408,125800,664874800,9810,9810,9810,9810,30
|
||||
20250408,125700,664580500,9830,9830,9830,9830,0
|
||||
20250408,125600,664580500,9830,9830,9830,9830,1
|
||||
20250408,125500,664570670,9820,9820,9820,9820,104
|
||||
20250408,125400,663549390,9820,9820,9820,9820,1
|
||||
20250408,125300,663539570,9790,9760,9790,9760,477
|
||||
20250408,125200,658874980,9760,9750,9760,9750,19
|
||||
20250408,125100,658689690,9760,9750,9760,9750,10
|
||||
20250408,125000,658592170,9770,9770,9770,9770,0
|
||||
20250408,124900,658592170,9770,9770,9770,9770,0
|
||||
20250408,124800,658592170,9770,9740,9770,9730,366
|
||||
20250408,124700,655024580,9750,9750,9750,9750,0
|
||||
20250408,124600,655024580,9750,9760,9760,9750,86
|
||||
20250408,124500,654185280,9780,9760,9780,9760,44
|
||||
20250408,124400,653755740,9770,9770,9770,9770,25
|
||||
20250408,124300,653511490,9770,9770,9770,9770,10
|
||||
20250408,124200,653413790,9790,9780,9790,9780,115
|
||||
20250408,124100,652289070,9790,9790,9790,9790,0
|
||||
20250408,124000,652289070,9790,9790,9790,9790,1
|
||||
20250408,123900,652279280,9780,9780,9780,9780,0
|
||||
20250408,123800,652279280,9780,9780,9780,9780,0
|
||||
20250408,123700,652279280,9780,9810,9810,9780,229
|
||||
20250408,123600,650034880,9840,9820,9840,9820,53
|
||||
20250408,123500,649514400,9820,9820,9820,9820,48
|
||||
20250408,123400,649043040,9820,9810,9820,9810,29
|
||||
20250408,123300,648758520,9810,9790,9810,9790,100
|
||||
20250408,123200,647779060,9780,9780,9780,9780,35
|
||||
20250408,123100,647436760,9780,9770,9780,9770,10
|
||||
20250408,123000,647339040,9780,9780,9780,9780,0
|
||||
20250408,122900,647339040,9780,9770,9780,9770,250
|
||||
20250408,122800,644894340,9780,9770,9780,9770,327
|
||||
20250408,122700,641698170,9780,9780,9780,9780,0
|
||||
20250408,122600,641698170,9780,9780,9780,9780,0
|
||||
20250408,122500,641698170,9780,9780,9780,9780,0
|
||||
20250408,122400,641698170,9780,9780,9780,9780,13
|
||||
20250408,122300,641571030,9780,9780,9780,9780,0
|
||||
20250408,122200,641571030,9780,9780,9780,9780,0
|
||||
20250408,122100,641571030,9780,9780,9780,9780,0
|
||||
20250408,122000,641571030,9780,9790,9790,9770,122
|
||||
20250408,121900,640377960,9790,9790,9790,9790,1
|
||||
20250408,121800,640368170,9800,9790,9800,9790,2
|
||||
20250408,121700,640348580,9810,9810,9810,9810,0
|
||||
20250408,121600,640348580,9810,9810,9810,9810,1
|
||||
20250408,121500,640338770,9800,9800,9800,9800,0
|
||||
20250408,121400,640338770,9800,9800,9800,9800,89
|
||||
20250408,121300,639466570,9780,9800,9800,9780,80
|
||||
20250408,121200,638683070,9800,9800,9800,9800,0
|
||||
20250408,121100,638683070,9800,9800,9800,9800,8
|
||||
20250408,121000,638604670,9800,9800,9800,9800,1
|
||||
20250408,120900,638594870,9800,9800,9800,9800,0
|
||||
20250408,120800,638594870,9800,9810,9810,9800,675
|
||||
20250408,120700,631978760,9820,9820,9820,9820,0
|
||||
20250408,120600,631978760,9820,9820,9820,9820,1
|
||||
20250408,120500,631968940,9810,9810,9810,9810,32
|
||||
20250408,120400,631655020,9800,9800,9800,9800,0
|
||||
20250408,120300,631655020,9800,9790,9800,9790,68
|
||||
20250408,120200,630988920,9800,9800,9800,9800,0
|
||||
20250408,120100,630988920,9800,9800,9800,9800,1
|
||||
20250408,120000,630979120,9800,9790,9800,9790,220
|
||||
20250408,115900,628823920,9790,9800,9800,9790,14
|
||||
20250408,115800,628686730,9800,9780,9800,9780,242
|
||||
20250408,115700,626318530,9790,9780,9790,9780,38
|
||||
20250408,115600,625946880,9790,9790,9790,9790,0
|
||||
20250408,115500,625946880,9790,9790,9790,9790,13
|
||||
20250408,115400,625819610,9800,9810,9810,9800,187
|
||||
20250408,115300,623985290,9810,9820,9820,9810,800
|
||||
20250408,115200,616132290,9820,9820,9820,9820,0
|
||||
20250408,115100,616132290,9820,9820,9820,9820,73
|
||||
20250408,115000,615415430,9820,9820,9820,9820,2
|
||||
20250408,114900,615395790,9810,9810,9810,9810,0
|
||||
20250408,114800,615395790,9810,9810,9810,9810,189
|
||||
20250408,114700,613541700,9810,9810,9810,9810,0
|
||||
20250408,114600,613541700,9810,9810,9810,9810,459
|
||||
20250408,114500,609038910,9820,9820,9820,9820,1
|
||||
20250408,114400,609029090,9820,9820,9820,9820,2
|
||||
20250408,114300,609009450,9830,9830,9830,9830,0
|
||||
20250408,114200,609009450,9830,9830,9830,9830,2
|
||||
20250408,114100,608989790,9840,9840,9840,9840,306
|
||||
20250408,114000,605978750,9850,9880,9880,9850,737
|
||||
20250408,113900,598712020,9870,9870,9870,9870,479
|
||||
20250408,113800,593984290,9880,9880,9880,9880,0
|
||||
20250408,113700,593984290,9880,9880,9880,9880,130
|
||||
20250408,113600,592699890,9890,9890,9890,9890,20
|
||||
20250408,113500,592502090,9890,9890,9890,9890,0
|
||||
20250408,113400,592502090,9890,9890,9890,9890,0
|
||||
20250408,113300,592502090,9890,9890,9890,9890,0
|
||||
20250408,113200,592502090,9890,9890,9890,9890,0
|
||||
20250408,113100,592502090,9890,9900,9910,9880,289
|
||||
20250408,113000,589643240,9940,9920,9940,9910,61
|
||||
20250408,112900,589038400,9950,9920,9950,9880,223
|
||||
20250408,112800,586827730,9920,9880,9920,9880,322
|
||||
20250408,112700,583646110,9890,9880,9890,9880,162
|
||||
20250408,112600,582045260,9870,9870,9870,9870,0
|
||||
20250408,112500,582045260,9870,9870,9870,9870,8
|
||||
20250408,112400,581966300,9870,9890,9890,9870,2548
|
||||
20250408,112300,556776230,9890,9900,9900,9890,697
|
||||
20250408,112200,549881930,9900,9900,9900,9900,0
|
||||
20250408,112100,549881930,9900,9900,9900,9900,8
|
||||
20250408,112000,549802730,9910,9910,9910,9910,0
|
||||
20250408,111900,549802730,9910,9910,9910,9910,2
|
||||
20250408,111800,549782910,9910,9910,9910,9910,30
|
||||
20250408,111700,549485610,9900,9900,9900,9900,8
|
||||
20250408,111600,549406410,9910,9910,9910,9910,0
|
||||
20250408,111500,549406410,9910,9910,9910,9910,70
|
||||
20250408,111400,548712710,9910,9910,9910,9910,0
|
||||
20250408,111300,548712710,9910,9910,9910,9910,0
|
||||
20250408,111200,548712710,9910,9900,9910,9900,9
|
||||
20250408,111100,548623600,9910,9910,9910,9910,5
|
||||
20250408,111000,548574050,9910,9910,9910,9910,0
|
||||
20250408,110900,548574050,9910,9920,9920,9910,77
|
||||
20250408,110800,547810280,9930,9930,9930,9930,16
|
||||
20250408,110700,547651400,9930,9930,9930,9930,0
|
||||
20250408,110600,547651400,9930,9940,9940,9930,25
|
||||
20250408,110500,547403040,9940,9940,9940,9940,6
|
||||
20250408,110400,547343400,9940,9940,9940,9940,0
|
||||
20250408,110300,547343400,9940,9950,9950,9940,72
|
||||
20250408,110200,546627400,9940,9940,9940,9940,0
|
||||
20250408,110100,546627400,9940,9940,9940,9940,0
|
||||
20250408,110000,546627400,9940,9940,9940,9940,23
|
||||
20250408,105900,546398780,9950,9950,9950,9950,0
|
||||
20250408,105800,546398780,9950,9950,9950,9950,0
|
||||
20250408,105700,546398780,9950,9950,9950,9950,0
|
||||
20250408,105600,546398780,9950,9940,9950,9940,157
|
||||
20250408,105500,544836930,9940,9950,9950,9940,10
|
||||
20250408,105400,544737510,9950,9940,9950,9940,11
|
||||
20250408,105300,544628160,9940,9940,9940,9940,9
|
||||
20250408,105200,544538700,9940,9940,9940,9940,0
|
||||
20250408,105100,544538700,9940,9940,9940,9940,6
|
||||
20250408,105000,544479060,9940,9940,9940,9940,8
|
||||
20250408,104900,544399540,9950,9950,9950,9950,1
|
||||
20250408,104800,544389590,9950,9950,9950,9950,43
|
||||
20250408,104700,543961740,9950,9950,9950,9950,0
|
||||
20250408,104600,543961740,9950,9950,9950,9950,0
|
||||
20250408,104500,543961740,9950,9950,9950,9950,0
|
||||
20250408,104400,543961740,9950,9950,9950,9950,8
|
||||
20250408,104300,543882140,9950,9950,9950,9950,0
|
||||
20250408,104200,543882140,9950,9950,9950,9950,0
|
||||
20250408,104100,543882140,9950,9950,9950,9950,31
|
||||
20250408,104000,543573690,9950,9950,9950,9950,0
|
||||
20250408,103900,543573690,9950,9950,9950,9950,0
|
||||
20250408,103800,543573690,9950,9980,9980,9950,230
|
||||
20250408,103700,541280030,9980,9980,9980,9980,8
|
||||
20250408,103600,541200190,9990,9990,9990,9990,0
|
||||
20250408,103500,541200190,9990,9990,9990,9990,0
|
||||
20250408,103400,541200190,9990,9990,9990,9990,0
|
||||
20250408,103300,541200190,9990,9990,9990,9990,32
|
||||
20250408,103200,540880510,9990,9990,9990,9990,0
|
||||
20250408,103100,540880510,9990,9990,9990,9990,0
|
||||
20250408,103000,540880510,9990,9990,9990,9990,0
|
||||
20250408,102900,540880510,9990,9990,9990,9990,0
|
||||
20250408,102800,540880510,9990,9990,9990,9990,90
|
||||
20250408,102700,539981410,9990,9990,9990,9990,0
|
||||
20250408,102600,539981410,9990,9970,9990,9970,2225
|
||||
20250408,102500,517775220,9960,9960,9960,9960,3
|
||||
20250408,102400,517745340,9960,9940,9960,9930,763
|
||||
20250408,102300,510150450,9930,9930,9930,9930,0
|
||||
20250408,102200,510150450,9930,9920,9930,9920,144
|
||||
20250408,102100,508720910,9920,9920,9920,9920,0
|
||||
20250408,102000,508720910,9920,9920,9920,9920,0
|
||||
20250408,101900,508720910,9920,9920,9920,9910,83
|
||||
20250408,101800,507897850,9920,9920,9920,9920,8
|
||||
20250408,101700,507818490,9950,9950,9950,9950,0
|
||||
20250408,101600,507818490,9950,9950,9950,9950,1
|
||||
20250408,101500,507808540,9940,9910,9940,9910,73
|
||||
20250408,101400,507083390,9910,9900,9910,9900,10
|
||||
20250408,101300,506984370,9920,9920,9920,9920,0
|
||||
20250408,101200,506984370,9920,9910,9920,9910,3062
|
||||
20250408,101100,476639910,9920,9920,9920,9920,31
|
||||
20250408,101000,476332390,9910,9890,9910,9890,333
|
||||
20250408,100900,473036860,9880,9890,9890,9880,469
|
||||
20250408,100800,468400740,9890,9900,9900,9890,724
|
||||
20250408,100700,461240220,9910,9910,9910,9910,0
|
||||
20250408,100600,461240220,9910,9910,9910,9910,72
|
||||
20250408,100500,460526700,9910,9920,9920,9910,210
|
||||
20250408,100400,458445510,9920,9920,9920,9920,12
|
||||
20250408,100300,458326470,9920,9950,9950,9920,792
|
||||
20250408,100200,450466070,9950,9950,9950,9950,45
|
||||
20250408,100100,450018320,9950,9950,9950,9950,80
|
||||
20250408,100000,449222320,9950,9940,9950,9940,65
|
||||
20250408,095900,448575790,9940,9930,9940,9930,169
|
||||
20250408,095800,446896670,9920,9930,9930,9920,593
|
||||
20250408,095700,441008600,9950,9950,9950,9950,2
|
||||
20250408,095600,440988700,9940,9940,9940,9940,20
|
||||
20250408,095500,440789900,9930,9960,9960,9930,324
|
||||
20250408,095400,437569350,9960,9960,9960,9960,8
|
||||
20250408,095300,437489670,9960,9960,9960,9960,0
|
||||
20250408,095200,437489670,9960,9960,9960,9960,0
|
||||
20250408,095100,437489670,9960,9960,9990,9950,1144
|
||||
20250408,095000,426077020,9950,9950,9950,9950,128
|
||||
20250408,094900,424803420,9950,9950,9950,9950,1
|
||||
20250408,094800,424793470,9970,9960,9970,9960,8
|
||||
20250408,094700,424713720,9970,9940,9970,9940,188
|
||||
20250408,094600,422843420,9920,9930,9930,9920,9
|
||||
20250408,094500,422754130,9940,9940,9940,9940,0
|
||||
20250408,094400,422754130,9940,9930,9940,9930,11
|
||||
20250408,094300,422644880,9930,9920,9930,9920,10
|
||||
20250408,094200,422545670,9930,9920,9930,9910,115
|
||||
20250408,094100,421405770,9910,9930,9940,9910,163
|
||||
20250408,094000,419788870,9910,9910,9910,9910,18
|
||||
20250408,093900,419610490,9920,9920,9920,9910,905
|
||||
20250408,093800,410640690,9920,9920,9920,9920,26
|
||||
20250408,093700,410382770,9930,9930,9930,9930,60
|
||||
20250408,093600,409786970,9940,9950,9950,9940,100
|
||||
20250408,093500,408792770,9950,9940,9950,9930,300
|
||||
20250408,093400,405810470,9930,9930,9930,9930,30
|
||||
20250408,093300,405512570,9950,9940,9950,9940,120
|
||||
20250408,093200,404319570,9930,9930,9930,9920,111
|
||||
20250408,093100,403217940,9960,9930,9960,9930,481
|
||||
20250408,093000,398429900,9930,9910,9930,9910,90
|
||||
20250408,092900,397537100,9900,9940,9950,9900,81
|
||||
20250408,092800,396733110,9910,9910,9910,9910,0
|
||||
20250408,092700,396733110,9910,9910,9910,9910,10
|
||||
20250408,092600,396634010,9910,9900,9910,9900,114
|
||||
20250408,092500,395504340,9860,9860,9890,9860,780
|
||||
20250408,092400,387792720,9850,9880,9880,9850,108
|
||||
20250408,092300,386725920,9870,9870,9870,9860,712
|
||||
20250408,092200,379704470,9860,9900,9900,9860,1553
|
||||
20250408,092100,364360280,9910,9910,9910,9910,0
|
||||
20250408,092000,364360280,9910,9930,9930,9910,67
|
||||
20250408,091900,363695690,9970,9940,9970,9940,266
|
||||
20250408,091800,361048650,9940,9990,9990,9940,4126
|
||||
20250408,091700,319969170,10000,10030,10030,10000,2015
|
||||
20250408,091600,299778920,10030,10050,10050,10030,1088
|
||||
20250408,091500,288855320,10050,10060,10060,10050,61
|
||||
20250408,091400,288241950,10060,10070,10090,10060,92
|
||||
20250408,091300,287315000,10080,10070,10080,10070,478
|
||||
20250408,091200,282501240,10080,10080,10080,10080,29
|
||||
20250408,091100,282208920,10080,10090,10090,10080,99
|
||||
20250408,091000,281210590,10090,10140,10140,10090,509
|
||||
20250408,090900,276069490,10130,10120,10130,10070,402
|
||||
20250408,090800,272013610,10150,10090,10150,10070,1463
|
||||
20250408,090700,257206670,10080,10080,10080,10070,378
|
||||
20250408,090600,253398940,10070,10080,10080,10070,293
|
||||
20250408,090500,250448300,10080,10100,10110,10080,40
|
||||
20250408,090400,250044450,10120,10100,10140,10100,3004
|
||||
20250408,090300,219665410,10100,10070,10100,10070,2284
|
||||
20250408,090200,196648200,10050,9990,10060,9990,3251
|
||||
20250408,090100,164024030,9990,10000,10000,9980,2332
|
||||
20250408,090000,140729890,9970,9800,9990,9800,14338
|
||||
|
Reference in New Issue
Block a user