Update 2025-04-08 2740 candle_min
This commit is contained in:
657
110990/min/candle-20250408.csv
Normal file
657
110990/min/candle-20250408.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195500,420069040,12510,12510,12510,12510,615
|
||||
20250408,195400,420069040,12510,12510,12510,12510,0
|
||||
20250408,195300,420069040,12510,12510,12510,12510,0
|
||||
20250408,195200,420069040,12510,12510,12510,12510,0
|
||||
20250408,195100,420069040,12510,12510,12510,12510,0
|
||||
20250408,195000,420069040,12510,12510,12510,12510,0
|
||||
20250408,194900,420069040,12510,12510,12510,12510,0
|
||||
20250408,194800,420069040,12510,12510,12510,12510,0
|
||||
20250408,194700,420069040,12510,12510,12510,12510,0
|
||||
20250408,194600,420069040,12510,12510,12510,12510,0
|
||||
20250408,194500,420069040,12510,12510,12510,12510,0
|
||||
20250408,194400,420069040,12510,12510,12510,12510,0
|
||||
20250408,194300,420069040,12510,12510,12510,12510,0
|
||||
20250408,194200,420069040,12510,12510,12510,12510,0
|
||||
20250408,194100,420069040,12510,12510,12510,12510,0
|
||||
20250408,194000,420069040,12510,12510,12510,12510,0
|
||||
20250408,193900,420069040,12510,12510,12510,12510,0
|
||||
20250408,193800,420069040,12510,12510,12510,12510,0
|
||||
20250408,193700,420069040,12510,12510,12510,12510,0
|
||||
20250408,193600,420069040,12510,12510,12510,12510,0
|
||||
20250408,193500,420069040,12510,12510,12510,12510,0
|
||||
20250408,193400,420069040,12510,12510,12510,12510,0
|
||||
20250408,193300,420069040,12510,12510,12510,12510,0
|
||||
20250408,193200,420069040,12510,12510,12510,12510,0
|
||||
20250408,193100,420069040,12510,12510,12510,12510,0
|
||||
20250408,193000,420069040,12510,12510,12510,12510,0
|
||||
20250408,192900,420069040,12510,12510,12510,12510,0
|
||||
20250408,192800,420069040,12510,12510,12510,12510,0
|
||||
20250408,192700,420069040,12510,12510,12510,12510,0
|
||||
20250408,192600,420069040,12510,12510,12510,12510,0
|
||||
20250408,192500,420069040,12510,12510,12510,12510,615
|
||||
20250408,192400,420069040,12510,12510,12510,12510,0
|
||||
20250408,192300,420069040,12510,12510,12510,12510,0
|
||||
20250408,192200,420069040,12510,12510,12510,12510,0
|
||||
20250408,192100,420069040,12510,12510,12510,12510,0
|
||||
20250408,192000,420069040,12510,12510,12510,12510,0
|
||||
20250408,191900,420069040,12510,12510,12510,12510,0
|
||||
20250408,191800,420069040,12510,12510,12510,12510,0
|
||||
20250408,191700,420069040,12510,12510,12510,12510,0
|
||||
20250408,191600,420069040,12510,12510,12510,12510,0
|
||||
20250408,191500,420069040,12510,12510,12510,12510,0
|
||||
20250408,191400,420069040,12510,12510,12510,12510,0
|
||||
20250408,191300,420069040,12510,12510,12510,12510,0
|
||||
20250408,191200,420069040,12510,12510,12510,12510,0
|
||||
20250408,191100,420069040,12510,12510,12510,12510,0
|
||||
20250408,191000,420069040,12510,12510,12510,12510,0
|
||||
20250408,190900,420069040,12510,12510,12510,12510,0
|
||||
20250408,190800,420069040,12510,12510,12510,12510,0
|
||||
20250408,190700,420069040,12510,12510,12510,12510,0
|
||||
20250408,190600,420069040,12510,12510,12510,12510,0
|
||||
20250408,190500,420069040,12510,12510,12510,12510,0
|
||||
20250408,190400,420069040,12510,12510,12510,12510,0
|
||||
20250408,190300,420069040,12510,12510,12510,12510,0
|
||||
20250408,190200,420069040,12510,12510,12510,12510,0
|
||||
20250408,190100,420069040,12510,12510,12510,12510,0
|
||||
20250408,190000,420069040,12510,12510,12510,12510,0
|
||||
20250408,185900,420069040,12510,12510,12510,12510,0
|
||||
20250408,185800,420069040,12510,12510,12510,12510,0
|
||||
20250408,185700,420069040,12510,12510,12510,12510,0
|
||||
20250408,185600,420069040,12510,12510,12510,12510,0
|
||||
20250408,185500,420069040,12510,12510,12510,12510,615
|
||||
20250408,185400,420069040,12510,12510,12510,12510,0
|
||||
20250408,185300,420069040,12510,12510,12510,12510,0
|
||||
20250408,185200,420069040,12510,12510,12510,12510,0
|
||||
20250408,185100,420069040,12510,12510,12510,12510,0
|
||||
20250408,185000,420069040,12510,12510,12510,12510,0
|
||||
20250408,184900,420069040,12510,12510,12510,12510,0
|
||||
20250408,184800,420069040,12510,12510,12510,12510,0
|
||||
20250408,184700,420069040,12510,12510,12510,12510,0
|
||||
20250408,184600,420069040,12510,12510,12510,12510,0
|
||||
20250408,184500,420069040,12510,12510,12510,12510,0
|
||||
20250408,184400,420069040,12510,12510,12510,12510,0
|
||||
20250408,184300,420069040,12510,12510,12510,12510,0
|
||||
20250408,184200,420069040,12510,12510,12510,12510,0
|
||||
20250408,184100,420069040,12510,12510,12510,12510,0
|
||||
20250408,184000,420069040,12510,12510,12510,12510,0
|
||||
20250408,183900,420069040,12510,12510,12510,12510,0
|
||||
20250408,183800,420069040,12510,12510,12510,12510,0
|
||||
20250408,183700,420069040,12510,12510,12510,12510,0
|
||||
20250408,183600,420069040,12510,12510,12510,12510,0
|
||||
20250408,183500,420069040,12510,12510,12510,12510,0
|
||||
20250408,183400,420069040,12510,12510,12510,12510,0
|
||||
20250408,183300,420069040,12510,12510,12510,12510,0
|
||||
20250408,183200,420069040,12510,12510,12510,12510,0
|
||||
20250408,183100,420069040,12510,12510,12510,12510,0
|
||||
20250408,183000,420069040,12510,12510,12510,12510,0
|
||||
20250408,182900,420069040,12510,12510,12510,12510,0
|
||||
20250408,182800,420069040,12510,12510,12510,12510,0
|
||||
20250408,182700,420069040,12510,12510,12510,12510,0
|
||||
20250408,182600,420069040,12510,12510,12510,12510,0
|
||||
20250408,182500,420069040,12510,12510,12510,12510,615
|
||||
20250408,182400,420069040,12510,12510,12510,12510,0
|
||||
20250408,182300,420069040,12510,12510,12510,12510,0
|
||||
20250408,182200,420069040,12510,12510,12510,12510,0
|
||||
20250408,182100,420069040,12510,12510,12510,12510,0
|
||||
20250408,182000,420069040,12510,12510,12510,12510,0
|
||||
20250408,181900,420069040,12510,12510,12510,12510,0
|
||||
20250408,181800,420069040,12510,12510,12510,12510,0
|
||||
20250408,181700,420069040,12510,12510,12510,12510,0
|
||||
20250408,181600,420069040,12510,12510,12510,12510,0
|
||||
20250408,181500,420069040,12510,12510,12510,12510,0
|
||||
20250408,181400,420069040,12510,12510,12510,12510,0
|
||||
20250408,181300,420069040,12510,12510,12510,12510,0
|
||||
20250408,181200,420069040,12510,12510,12510,12510,0
|
||||
20250408,181100,420069040,12510,12510,12510,12510,0
|
||||
20250408,181000,420069040,12510,12510,12510,12510,0
|
||||
20250408,180900,420069040,12510,12510,12510,12510,0
|
||||
20250408,180800,420069040,12510,12510,12510,12510,0
|
||||
20250408,180700,420069040,12510,12510,12510,12510,0
|
||||
20250408,180600,420069040,12510,12510,12510,12510,0
|
||||
20250408,180500,420069040,12510,12510,12510,12510,0
|
||||
20250408,180400,420069040,12510,12510,12510,12510,0
|
||||
20250408,180300,420069040,12510,12510,12510,12510,0
|
||||
20250408,180200,420069040,12510,12510,12510,12510,0
|
||||
20250408,180100,420069040,12510,12510,12510,12510,0
|
||||
20250408,180000,420069040,12510,12510,12510,12510,0
|
||||
20250408,175900,420069040,12510,12510,12510,12510,0
|
||||
20250408,175800,420069040,12510,12510,12510,12510,0
|
||||
20250408,175700,420069040,12510,12510,12510,12510,0
|
||||
20250408,175600,420069040,12510,12510,12510,12510,0
|
||||
20250408,175500,420069040,12510,12510,12510,12510,615
|
||||
20250408,175400,420069040,12510,12510,12510,12510,0
|
||||
20250408,175300,420069040,12510,12510,12510,12510,0
|
||||
20250408,175200,420069040,12510,12510,12510,12510,0
|
||||
20250408,175100,420069040,12510,12510,12510,12510,0
|
||||
20250408,175000,420069040,12510,12510,12510,12510,0
|
||||
20250408,174900,420069040,12510,12510,12510,12510,0
|
||||
20250408,174800,420069040,12510,12510,12510,12510,0
|
||||
20250408,174700,420069040,12510,12510,12510,12510,0
|
||||
20250408,174600,420069040,12510,12510,12510,12510,0
|
||||
20250408,174500,420069040,12510,12510,12510,12510,0
|
||||
20250408,174400,420069040,12510,12510,12510,12510,0
|
||||
20250408,174300,420069040,12510,12510,12510,12510,0
|
||||
20250408,174200,420069040,12510,12510,12510,12510,0
|
||||
20250408,174100,420069040,12510,12510,12510,12510,0
|
||||
20250408,174000,420069040,12510,12510,12510,12510,0
|
||||
20250408,173900,420069040,12510,12510,12510,12510,0
|
||||
20250408,173800,420069040,12510,12510,12510,12510,0
|
||||
20250408,173700,420069040,12510,12510,12510,12510,0
|
||||
20250408,173600,420069040,12510,12510,12510,12510,0
|
||||
20250408,173500,420069040,12510,12510,12510,12510,0
|
||||
20250408,173400,420069040,12510,12510,12510,12510,0
|
||||
20250408,173300,420069040,12510,12510,12510,12510,0
|
||||
20250408,173200,420069040,12510,12510,12510,12510,0
|
||||
20250408,173100,420069040,12510,12510,12510,12510,0
|
||||
20250408,173000,420069040,12510,12510,12510,12510,0
|
||||
20250408,172900,420069040,12510,12510,12510,12510,0
|
||||
20250408,172800,420069040,12510,12510,12510,12510,0
|
||||
20250408,172700,420069040,12510,12510,12510,12510,0
|
||||
20250408,172600,420069040,12510,12510,12510,12510,0
|
||||
20250408,172500,420069040,12510,12510,12510,12510,615
|
||||
20250408,172400,420069040,12510,12510,12510,12510,0
|
||||
20250408,172300,420069040,12510,12510,12510,12510,0
|
||||
20250408,172200,420069040,12510,12510,12510,12510,0
|
||||
20250408,172100,420069040,12510,12510,12510,12510,0
|
||||
20250408,172000,420069040,12510,12510,12510,12510,0
|
||||
20250408,171900,420069040,12510,12510,12510,12510,0
|
||||
20250408,171800,420069040,12510,12510,12510,12510,0
|
||||
20250408,171700,420069040,12510,12510,12510,12510,0
|
||||
20250408,171600,420069040,12510,12510,12510,12510,0
|
||||
20250408,171500,420069040,12510,12510,12510,12510,0
|
||||
20250408,171400,420069040,12510,12510,12510,12510,0
|
||||
20250408,171300,420069040,12510,12510,12510,12510,0
|
||||
20250408,171200,420069040,12510,12510,12510,12510,0
|
||||
20250408,171100,420069040,12510,12510,12510,12510,0
|
||||
20250408,171000,420069040,12510,12510,12510,12510,0
|
||||
20250408,170900,420069040,12510,12510,12510,12510,0
|
||||
20250408,170800,420069040,12510,12510,12510,12510,0
|
||||
20250408,170700,420069040,12510,12510,12510,12510,0
|
||||
20250408,170600,420069040,12510,12510,12510,12510,0
|
||||
20250408,170500,420069040,12510,12510,12510,12510,0
|
||||
20250408,170400,420069040,12510,12510,12510,12510,0
|
||||
20250408,170300,420069040,12510,12510,12510,12510,0
|
||||
20250408,170200,420069040,12510,12510,12510,12510,0
|
||||
20250408,170100,420069040,12510,12510,12510,12510,0
|
||||
20250408,170000,420069040,12510,12510,12510,12510,0
|
||||
20250408,165900,420069040,12510,12510,12510,12510,0
|
||||
20250408,165800,420069040,12510,12510,12510,12510,0
|
||||
20250408,165700,420069040,12510,12510,12510,12510,0
|
||||
20250408,165600,420069040,12510,12510,12510,12510,0
|
||||
20250408,165500,420069040,12510,12510,12510,12510,615
|
||||
20250408,165400,420069040,12510,12510,12510,12510,0
|
||||
20250408,165300,420069040,12510,12510,12510,12510,0
|
||||
20250408,165200,420069040,12510,12510,12510,12510,0
|
||||
20250408,165100,420069040,12510,12510,12510,12510,0
|
||||
20250408,165000,420069040,12510,12510,12510,12510,0
|
||||
20250408,164900,420069040,12510,12510,12510,12510,0
|
||||
20250408,164800,420069040,12510,12510,12510,12510,0
|
||||
20250408,164700,420069040,12510,12510,12510,12510,0
|
||||
20250408,164600,420069040,12510,12510,12510,12510,0
|
||||
20250408,164500,420069040,12510,12510,12510,12510,0
|
||||
20250408,164400,420069040,12510,12510,12510,12510,0
|
||||
20250408,164300,420069040,12510,12510,12510,12510,0
|
||||
20250408,164200,420069040,12510,12510,12510,12510,0
|
||||
20250408,164100,420069040,12510,12510,12510,12510,0
|
||||
20250408,164000,420069040,12510,12510,12510,12510,0
|
||||
20250408,163900,420069040,12510,12510,12510,12510,0
|
||||
20250408,163800,420069040,12510,12510,12510,12510,0
|
||||
20250408,163700,420069040,12510,12510,12510,12510,0
|
||||
20250408,163600,420069040,12510,12510,12510,12510,0
|
||||
20250408,163500,420069040,12510,12510,12510,12510,0
|
||||
20250408,163400,420069040,12510,12510,12510,12510,0
|
||||
20250408,163300,420069040,12510,12510,12510,12510,0
|
||||
20250408,163200,420069040,12510,12510,12510,12510,0
|
||||
20250408,163100,420069040,12510,12510,12510,12510,0
|
||||
20250408,163000,420069040,12510,12510,12510,12510,0
|
||||
20250408,162900,420069040,12510,12510,12510,12510,0
|
||||
20250408,162800,420069040,12510,12510,12510,12510,0
|
||||
20250408,162700,420069040,12510,12510,12510,12510,0
|
||||
20250408,162600,420069040,12510,12510,12510,12510,0
|
||||
20250408,162500,420069040,12510,12510,12510,12510,615
|
||||
20250408,162400,420069040,12510,12510,12510,12510,0
|
||||
20250408,162300,420069040,12510,12510,12510,12510,0
|
||||
20250408,162200,420069040,12510,12510,12510,12510,0
|
||||
20250408,162100,420069040,12510,12510,12510,12510,0
|
||||
20250408,162000,420069040,12510,12510,12510,12510,0
|
||||
20250408,161900,420069040,12510,12510,12510,12510,0
|
||||
20250408,161800,420069040,12510,12510,12510,12510,0
|
||||
20250408,161700,420069040,12510,12510,12510,12510,0
|
||||
20250408,161600,420069040,12510,12510,12510,12510,0
|
||||
20250408,161500,420069040,12510,12510,12510,12510,0
|
||||
20250408,161400,420069040,12510,12510,12510,12510,0
|
||||
20250408,161300,420069040,12510,12510,12510,12510,0
|
||||
20250408,161200,420069040,12510,12510,12510,12510,0
|
||||
20250408,161100,420069040,12510,12510,12510,12510,0
|
||||
20250408,161000,420069040,12510,12510,12510,12510,0
|
||||
20250408,160900,420069040,12510,12510,12510,12510,0
|
||||
20250408,160800,420069040,12510,12510,12510,12510,0
|
||||
20250408,160700,420069040,12510,12510,12510,12510,0
|
||||
20250408,160600,420069040,12510,12510,12510,12510,0
|
||||
20250408,160500,420069040,12510,12510,12510,12510,0
|
||||
20250408,160400,420069040,12510,12510,12510,12510,0
|
||||
20250408,160300,420069040,12510,12510,12510,12510,0
|
||||
20250408,160200,420069040,12510,12510,12510,12510,0
|
||||
20250408,160100,420069040,12510,12510,12510,12510,0
|
||||
20250408,160000,420069040,12510,12510,12510,12510,0
|
||||
20250408,155900,420069040,12510,12510,12510,12510,0
|
||||
20250408,155800,420069040,12510,12510,12510,12510,0
|
||||
20250408,155700,420069040,12510,12510,12510,12510,0
|
||||
20250408,155600,420069040,12510,12510,12510,12510,0
|
||||
20250408,155500,420069040,12510,12510,12510,12510,615
|
||||
20250408,155400,420069040,12510,12510,12510,12510,0
|
||||
20250408,155300,420069040,12510,12510,12510,12510,0
|
||||
20250408,155200,420069040,12510,12510,12510,12510,0
|
||||
20250408,155100,420069040,12510,12510,12510,12510,0
|
||||
20250408,155000,420069040,12510,12510,12510,12510,0
|
||||
20250408,154900,420069040,12510,12510,12510,12510,0
|
||||
20250408,154800,420069040,12510,12510,12510,12510,0
|
||||
20250408,154700,420069040,12510,12510,12510,12510,0
|
||||
20250408,154600,420069040,12510,12510,12510,12510,0
|
||||
20250408,154500,420069040,12510,12510,12510,12510,0
|
||||
20250408,154400,420069040,12510,12510,12510,12510,0
|
||||
20250408,154300,420069040,12510,12510,12510,12510,0
|
||||
20250408,154200,420069040,12510,12510,12510,12510,0
|
||||
20250408,154100,420069040,12510,12510,12510,12510,0
|
||||
20250408,154000,420069040,12510,12510,12510,12510,0
|
||||
20250408,153900,420069040,12510,12510,12510,12510,0
|
||||
20250408,153800,420069040,12510,12510,12510,12510,0
|
||||
20250408,153700,420069040,12510,12510,12510,12510,0
|
||||
20250408,153600,420069040,12510,12510,12510,12510,0
|
||||
20250408,153500,420069040,12510,12510,12510,12510,0
|
||||
20250408,153400,420069040,12510,12510,12510,12510,0
|
||||
20250408,153300,420069040,12510,12510,12510,12510,0
|
||||
20250408,153200,420069040,12510,12510,12510,12510,0
|
||||
20250408,153100,420069040,12510,12510,12510,12510,0
|
||||
20250408,153000,420069040,12510,12510,12510,12510,615
|
||||
20250408,152900,412375390,12500,12500,12500,12500,0
|
||||
20250408,152800,412375390,12500,12500,12500,12500,0
|
||||
20250408,152700,412375390,12500,12500,12500,12500,0
|
||||
20250408,152600,412375390,12500,12500,12500,12500,0
|
||||
20250408,152500,412375390,12500,12500,12500,12500,0
|
||||
20250408,152400,412375390,12500,12500,12500,12500,0
|
||||
20250408,152300,412375390,12500,12500,12500,12500,0
|
||||
20250408,152200,412375390,12500,12500,12500,12500,0
|
||||
20250408,152100,412375390,12500,12500,12500,12500,0
|
||||
20250408,152000,412375390,12500,12500,12500,12500,0
|
||||
20250408,151900,412375390,12500,12510,12530,12500,117
|
||||
20250408,151800,410910970,12510,12540,12680,12500,209
|
||||
20250408,151700,408278600,12510,12490,12540,12490,479
|
||||
20250408,151600,402287580,12490,12490,12490,12490,126
|
||||
20250408,151500,400713840,12500,12500,12500,12490,38
|
||||
20250408,151400,400238850,12500,12500,12500,12490,138
|
||||
20250408,151300,398514800,12500,12495,12500,12490,126
|
||||
20250408,151200,396940400,12500,12505,12510,12490,191
|
||||
20250408,151100,394552550,12510,12510,12510,12510,17
|
||||
20250408,151000,394339880,12510,12520,12520,12510,49
|
||||
20250408,150900,393726730,12530,12530,12530,12530,1
|
||||
20250408,150800,393714200,12540,12540,12540,12530,82
|
||||
20250408,150700,392686420,12540,12550,12550,12540,15
|
||||
20250408,150600,392498310,12550,12500,12550,12490,135
|
||||
20250408,150500,390809100,12500,12500,12500,12500,56
|
||||
20250408,150400,390109100,12490,12490,12490,12490,0
|
||||
20250408,150300,390109100,12490,12490,12490,12490,16
|
||||
20250408,150200,389909260,12490,12450,12490,12450,89
|
||||
20250408,150100,388800320,12430,12430,12430,12430,4
|
||||
20250408,150000,388750600,12430,12430,12430,12420,10
|
||||
20250408,145900,388626320,12430,12430,12430,12430,0
|
||||
20250408,145800,388626320,12430,12430,12430,12420,836
|
||||
20250408,145700,378242840,12430,12430,12440,12430,191
|
||||
20250408,145600,375867610,12430,12430,12430,12430,0
|
||||
20250408,145500,375867610,12430,12430,12430,12420,233
|
||||
20250408,145400,372973410,12430,12430,12430,12430,1
|
||||
20250408,145300,372960980,12430,12420,12430,12420,15
|
||||
20250408,145200,372774640,12420,12410,12420,12410,11
|
||||
20250408,145100,372638060,12410,12400,12410,12400,170
|
||||
20250408,145000,370529970,12400,12400,12400,12400,2
|
||||
20250408,144900,370505170,12390,12400,12400,12390,482
|
||||
20250408,144800,364528380,12400,12390,12400,12390,20
|
||||
20250408,144700,364280390,12390,12400,12400,12390,7
|
||||
20250408,144600,364193650,12440,12390,12440,12390,92
|
||||
20250408,144500,363053530,12430,12430,12430,12430,0
|
||||
20250408,144400,363053530,12430,12430,12430,12430,1
|
||||
20250408,144300,363041100,12430,12430,12430,12430,1
|
||||
20250408,144200,363028670,12390,12380,12390,12380,21
|
||||
20250408,144100,362768660,12410,12410,12410,12410,1
|
||||
20250408,144000,362756250,12420,12420,12420,12420,0
|
||||
20250408,143900,362756250,12420,12420,12420,12420,0
|
||||
20250408,143800,362756250,12420,12390,12420,12390,99
|
||||
20250408,143700,361526730,12360,12360,12360,12360,0
|
||||
20250408,143600,361526730,12360,12380,12380,12350,43
|
||||
20250408,143500,360995540,12370,12370,12370,12370,0
|
||||
20250408,143400,360995540,12370,12370,12370,12370,0
|
||||
20250408,143300,360995540,12370,12370,12370,12360,102
|
||||
20250408,143200,359734000,12360,12360,12360,12360,0
|
||||
20250408,143100,359734000,12360,12400,12400,12360,14
|
||||
20250408,143000,359560440,12410,12410,12410,12410,30
|
||||
20250408,142900,359188140,12410,12420,12420,12410,450
|
||||
20250408,142800,353599420,12430,12430,12430,12430,1
|
||||
20250408,142700,353586990,12440,12430,12440,12430,23
|
||||
20250408,142600,353300880,12440,12440,12440,12440,10
|
||||
20250408,142500,353176480,12450,12460,12460,12450,11
|
||||
20250408,142400,353039520,12500,12500,12500,12500,0
|
||||
20250408,142300,353039520,12500,12500,12500,12500,0
|
||||
20250408,142200,353039520,12500,12470,12500,12470,72
|
||||
20250408,142100,352140310,12460,12450,12460,12450,109
|
||||
20250408,142000,350783170,12460,12480,12480,12460,256
|
||||
20250408,141900,347588350,12480,12480,12480,12480,13
|
||||
20250408,141800,347426110,12480,12500,12500,12480,2
|
||||
20250408,141700,347401130,12500,12480,12500,12480,6
|
||||
20250408,141600,347326150,12490,12490,12490,12490,0
|
||||
20250408,141500,347326150,12490,12490,12490,12490,0
|
||||
20250408,141400,347326150,12490,12490,12490,12490,0
|
||||
20250408,141300,347326150,12490,12500,12500,12480,205
|
||||
20250408,141200,344764520,12490,12470,12490,12470,15
|
||||
20250408,141100,344577330,12500,12500,12500,12500,2
|
||||
20250408,141000,344552330,12520,12500,12520,12470,199
|
||||
20250408,140900,342065970,12560,12560,12560,12560,0
|
||||
20250408,140800,342065970,12560,12530,12570,12530,72
|
||||
20250408,140700,341161350,12580,12580,12580,12580,0
|
||||
20250408,140600,341161350,12580,12580,12580,12580,0
|
||||
20250408,140500,341161350,12580,12500,12580,12500,187
|
||||
20250408,140400,338823770,12500,12500,12500,12480,1035
|
||||
20250408,140300,325886710,12500,12500,12500,12500,20
|
||||
20250408,140200,325636710,12500,12500,12500,12500,2
|
||||
20250408,140100,325611710,12500,12500,12500,12500,0
|
||||
20250408,140000,325611710,12500,12500,12500,12500,1
|
||||
20250408,135900,325599210,12500,12500,12500,12500,0
|
||||
20250408,135800,325599210,12500,12500,12500,12500,1
|
||||
20250408,135700,325586710,12500,12500,12500,12500,0
|
||||
20250408,135600,325586710,12500,12500,12500,12500,2
|
||||
20250408,135500,325561710,12500,12490,12500,12490,250
|
||||
20250408,135400,322437040,12490,12490,12490,12490,0
|
||||
20250408,135300,322437040,12490,12490,12490,12490,12
|
||||
20250408,135200,322287160,12490,12490,12490,12490,220
|
||||
20250408,135100,319539360,12490,12490,12490,12490,5
|
||||
20250408,135000,319476910,12480,12460,12480,12460,21
|
||||
20250408,134900,319214890,12460,12490,12490,12340,122
|
||||
20250408,134800,317697040,12490,12490,12490,12490,0
|
||||
20250408,134700,317697040,12490,12490,12490,12490,2
|
||||
20250408,134600,317672060,12490,12490,12490,12490,0
|
||||
20250408,134500,317672060,12490,12490,12490,12490,35
|
||||
20250408,134400,317234910,12460,12450,12460,12450,56
|
||||
20250408,134300,316537540,12450,12420,12450,12420,83
|
||||
20250408,134200,315504280,12420,12420,12420,12420,19
|
||||
20250408,134100,315268300,12420,12420,12420,12420,2
|
||||
20250408,134000,315243460,12420,12420,12420,12420,0
|
||||
20250408,133900,315243460,12420,12420,12420,12420,0
|
||||
20250408,133800,315243460,12420,12420,12420,12420,0
|
||||
20250408,133700,315243460,12420,12420,12420,12420,0
|
||||
20250408,133600,315243460,12420,12340,12420,12340,16
|
||||
20250408,133500,315045220,12330,12360,12360,12330,335
|
||||
20250408,133400,310908380,12410,12440,12440,12350,627
|
||||
20250408,133300,303150080,12450,12450,12450,12450,4
|
||||
20250408,133200,303100280,12450,12450,12450,12450,0
|
||||
20250408,133100,303100280,12450,12490,12490,12450,173
|
||||
20250408,133000,300946310,12500,12500,12500,12500,1
|
||||
20250408,132900,300933810,12500,12500,12500,12500,0
|
||||
20250408,132800,300933810,12500,12500,12500,12500,16
|
||||
20250408,132700,300733810,12530,12530,12530,12530,0
|
||||
20250408,132600,300733810,12530,12530,12530,12530,2
|
||||
20250408,132500,300708750,12530,12530,12530,12530,1
|
||||
20250408,132400,300696220,12530,12450,12530,12450,5
|
||||
20250408,132300,300633860,12500,12460,12500,12460,900
|
||||
20250408,132200,289385040,12450,12450,12450,12450,0
|
||||
20250408,132100,289385040,12450,12450,12450,12450,167
|
||||
20250408,132000,287305890,12450,12450,12450,12450,1
|
||||
20250408,131900,287293440,12460,12500,12500,12450,612
|
||||
20250408,131800,279644350,12510,12520,12520,12510,128
|
||||
20250408,131700,278042000,12520,12530,12530,12510,182
|
||||
20250408,131600,275765050,12540,12540,12540,12540,0
|
||||
20250408,131500,275765050,12540,12540,12540,12540,0
|
||||
20250408,131400,275765050,12540,12540,12540,12540,0
|
||||
20250408,131300,275765050,12540,12540,12540,12540,0
|
||||
20250408,131200,275765050,12540,12520,12540,12520,56
|
||||
20250408,131100,275063250,12510,12510,12510,12510,141
|
||||
20250408,131000,273299340,12510,12510,12510,12510,2
|
||||
20250408,130900,273274320,12510,12510,12510,12500,23
|
||||
20250408,130800,272986610,12500,12510,12510,12500,12
|
||||
20250408,130700,272836500,12500,12530,12530,12500,411
|
||||
20250408,130600,267691520,12530,12540,12540,12530,190
|
||||
20250408,130500,265310800,12570,12570,12570,12570,0
|
||||
20250408,130400,265310800,12570,12570,12570,12570,1
|
||||
20250408,130300,265298230,12570,12570,12570,12570,0
|
||||
20250408,130200,265298230,12570,12560,12570,12560,5
|
||||
20250408,130100,265235410,12570,12570,12570,12570,0
|
||||
20250408,130000,265235410,12570,12570,12570,12570,63
|
||||
20250408,125900,264443500,12570,12570,12570,12570,1
|
||||
20250408,125800,264430930,12570,12570,12570,12570,0
|
||||
20250408,125700,264430930,12570,12570,12570,12570,0
|
||||
20250408,125600,264430930,12570,12570,12570,12570,0
|
||||
20250408,125500,264430930,12570,12570,12570,12570,1
|
||||
20250408,125400,264418360,12570,12570,12570,12570,0
|
||||
20250408,125300,264418360,12570,12550,12570,12530,14
|
||||
20250408,125200,264242800,12550,12550,12550,12550,4
|
||||
20250408,125100,264192600,12550,12550,12550,12550,0
|
||||
20250408,125000,264192600,12550,12550,12550,12550,4
|
||||
20250408,124900,264142400,12550,12550,12550,12550,2
|
||||
20250408,124800,264117300,12570,12570,12570,12570,0
|
||||
20250408,124700,264117300,12570,12570,12570,12570,6
|
||||
20250408,124600,264041880,12570,12510,12570,12510,12
|
||||
20250408,124500,263891700,12510,12590,12590,12500,613
|
||||
20250408,124400,256215510,12600,12600,12600,12600,2
|
||||
20250408,124300,256190310,12610,12610,12610,12610,0
|
||||
20250408,124200,256190310,12610,12610,12610,12610,3
|
||||
20250408,124100,256152480,12610,12610,12610,12610,40
|
||||
20250408,124000,255648080,12610,12610,12610,12610,1
|
||||
20250408,123900,255635470,12600,12600,12600,12600,0
|
||||
20250408,123800,255635470,12600,12600,12600,12600,0
|
||||
20250408,123700,255635470,12600,12600,12600,12600,0
|
||||
20250408,123600,255635470,12600,12620,12620,12600,200
|
||||
20250408,123500,253114150,12670,12670,12670,12670,44
|
||||
20250408,123400,252556670,12670,12670,12680,12670,10
|
||||
20250408,123300,252429960,12670,12670,12680,12670,12
|
||||
20250408,123200,252277900,12670,12670,12670,12670,9
|
||||
20250408,123100,252163870,12670,12670,12680,12670,11
|
||||
20250408,123000,252024490,12670,12670,12670,12670,2
|
||||
20250408,122900,251999150,12680,12680,12680,12680,1
|
||||
20250408,122800,251986470,12680,12680,12680,12680,0
|
||||
20250408,122700,251986470,12680,12680,12680,12680,52
|
||||
20250408,122600,251327110,12670,12670,12670,12670,6
|
||||
20250408,122500,251251090,12680,12680,12680,12680,1
|
||||
20250408,122400,251238410,12670,12680,12690,12670,498
|
||||
20250408,122300,244924800,12690,12690,12690,12690,2
|
||||
20250408,122200,244899420,12690,12690,12690,12690,200
|
||||
20250408,122100,242361420,12690,12690,12690,12690,2
|
||||
20250408,122000,242336040,12680,12680,12680,12680,27
|
||||
20250408,121900,241993680,12680,12680,12680,12680,2
|
||||
20250408,121800,241968320,12680,12680,12680,12680,2
|
||||
20250408,121700,241942960,12680,12680,12680,12680,0
|
||||
20250408,121600,241942960,12680,12680,12680,12680,51
|
||||
20250408,121500,241296280,12680,12680,12680,12680,107
|
||||
20250408,121400,239939520,12680,12680,12680,12680,4
|
||||
20250408,121300,239888800,12680,12670,12680,12670,14
|
||||
20250408,121200,239711300,12690,12670,12690,12660,144
|
||||
20250408,121100,237887590,12680,12680,12680,12680,1
|
||||
20250408,121000,237874910,12690,12690,12690,12690,1
|
||||
20250408,120900,237862220,12680,12680,12680,12680,0
|
||||
20250408,120800,237862220,12680,12680,12680,12680,1
|
||||
20250408,120700,237849540,12690,12700,12700,12690,2
|
||||
20250408,120600,237824150,12690,12690,12690,12690,0
|
||||
20250408,120500,237824150,12690,12690,12690,12690,1
|
||||
20250408,120400,237811460,12690,12690,12690,12690,103
|
||||
20250408,120300,236504390,12690,12690,12690,12690,2
|
||||
20250408,120200,236479010,12690,12690,12690,12690,0
|
||||
20250408,120100,236479010,12690,12690,12690,12690,0
|
||||
20250408,120000,236479010,12690,12690,12690,12670,132
|
||||
20250408,115900,234805230,12700,12700,12700,12700,65
|
||||
20250408,115800,233979730,12700,12700,12700,12700,10
|
||||
20250408,115700,233852730,12700,12700,12700,12700,100
|
||||
20250408,115600,232582730,12700,12700,12700,12700,9
|
||||
20250408,115500,232468430,12700,12730,12730,12700,383
|
||||
20250408,115400,227599750,12740,12740,12740,12740,12
|
||||
20250408,115300,227446870,12740,12740,12740,12740,350
|
||||
20250408,115200,222987870,12730,12740,12740,12730,381
|
||||
20250408,115100,218134730,12740,12740,12740,12740,0
|
||||
20250408,115000,218134730,12740,12740,12740,12740,1
|
||||
20250408,114900,218121990,12740,12740,12740,12740,0
|
||||
20250408,114800,218121990,12740,12730,12740,12730,12
|
||||
20250408,114700,217969210,12730,12730,12730,12730,124
|
||||
20250408,114600,216390690,12730,12730,12730,12730,6
|
||||
20250408,114500,216314310,12730,12730,12730,12730,0
|
||||
20250408,114400,216314310,12730,12710,12730,12710,170
|
||||
20250408,114300,214151390,12720,12730,12730,12720,223
|
||||
20250408,114200,211313100,12740,12760,12760,12740,113
|
||||
20250408,114100,209872360,12770,12760,12770,12760,23
|
||||
20250408,114000,209578870,12770,12770,12770,12770,0
|
||||
20250408,113900,209578870,12770,12770,12770,12770,2
|
||||
20250408,113800,209553330,12760,12760,12760,12760,1
|
||||
20250408,113700,209540570,12770,12770,12770,12770,1
|
||||
20250408,113600,209527800,12770,12770,12770,12770,6
|
||||
20250408,113500,209451180,12770,12770,12770,12770,1
|
||||
20250408,113400,209438410,12770,12770,12770,12770,7
|
||||
20250408,113300,209349020,12770,12780,12780,12770,91
|
||||
20250408,113200,208186060,12780,12770,12780,12770,99
|
||||
20250408,113100,206921680,12770,12770,12780,12770,343
|
||||
20250408,113000,202541560,12770,12780,12780,12770,8
|
||||
20250408,112900,202439380,12780,12780,12780,12780,2
|
||||
20250408,112800,202413820,12780,12800,12800,12770,102
|
||||
20250408,112700,201108810,12780,12770,12780,12770,24
|
||||
20250408,112600,200802110,12770,12770,12770,12770,12
|
||||
20250408,112500,200648870,12760,12760,12770,12760,85
|
||||
20250408,112400,199563600,12770,12770,12770,12770,2
|
||||
20250408,112300,199538060,12810,12820,12820,12810,227
|
||||
20250408,112200,196630000,12820,12810,12840,12810,17
|
||||
20250408,112100,196412060,12810,12810,12810,12810,71
|
||||
20250408,112000,195502550,12800,12800,12800,12800,49
|
||||
20250408,111900,194875350,12850,12850,12850,12850,0
|
||||
20250408,111800,194875350,12850,12850,12850,12850,1
|
||||
20250408,111700,194862500,12850,12850,12850,12850,0
|
||||
20250408,111600,194862500,12850,12800,12850,12800,454
|
||||
20250408,111500,189046040,12800,12800,12800,12800,2
|
||||
20250408,111400,189020440,12790,12790,12790,12790,0
|
||||
20250408,111300,189020440,12790,12790,12800,12790,73
|
||||
20250408,111200,188086730,12780,12780,12780,12780,0
|
||||
20250408,111100,188086730,12780,12780,12780,12780,0
|
||||
20250408,111000,188086730,12780,12780,12780,12780,0
|
||||
20250408,110900,188086730,12780,12800,12800,12770,36
|
||||
20250408,110800,187626550,12780,12780,12780,12780,0
|
||||
20250408,110700,187626550,12780,12780,12780,12780,1
|
||||
20250408,110600,187613770,12780,12790,12790,12780,3
|
||||
20250408,110500,187575410,12800,12790,12800,12790,17
|
||||
20250408,110400,187357970,12790,12770,12790,12770,141
|
||||
20250408,110300,185555400,12770,12790,12790,12770,6
|
||||
20250408,110200,185478710,12800,12800,12800,12800,1
|
||||
20250408,110100,185465910,12850,12850,12850,12850,1
|
||||
20250408,110000,185453060,12850,12850,12850,12850,2
|
||||
20250408,105900,185427360,12850,12850,12850,12850,0
|
||||
20250408,105800,185427360,12850,12850,12850,12850,0
|
||||
20250408,105700,185427360,12850,12850,12850,12850,120
|
||||
20250408,105600,183885360,12860,12850,12860,12850,146
|
||||
20250408,105500,182009250,12800,12790,12800,12790,330
|
||||
20250408,105400,177785520,12790,12790,12790,12790,0
|
||||
20250408,105300,177785520,12790,12790,12790,12790,80
|
||||
20250408,105200,176762320,12770,12770,12770,12770,1
|
||||
20250408,105100,176749550,12770,12770,12770,12770,1
|
||||
20250408,105000,176736780,12770,12770,12770,12770,47
|
||||
20250408,104900,176136590,12770,12780,12780,12770,5
|
||||
20250408,104800,176072720,12760,12760,12760,12760,0
|
||||
20250408,104700,176072720,12760,12800,12800,12760,53
|
||||
20250408,104600,175394430,12800,12800,12800,12800,0
|
||||
20250408,104500,175394430,12800,12800,12800,12800,0
|
||||
20250408,104400,175394430,12800,12800,12800,12800,1
|
||||
20250408,104300,175381630,12750,12750,12750,12750,1
|
||||
20250408,104200,175368880,12750,12750,12750,12750,100
|
||||
20250408,104100,174093880,12740,12770,12770,12740,234
|
||||
20250408,104000,171110120,12750,12750,12750,12750,0
|
||||
20250408,103900,171110120,12750,12770,12770,12750,5
|
||||
20250408,103800,171046320,12800,12800,12800,12800,0
|
||||
20250408,103700,171046320,12800,12800,12800,12800,1
|
||||
20250408,103600,171033520,12800,12800,12800,12790,30
|
||||
20250408,103500,170649530,12800,12800,12800,12800,100
|
||||
20250408,103400,169369530,12790,12790,12790,12790,0
|
||||
20250408,103300,169369530,12790,12790,12800,12790,152
|
||||
20250408,103200,167424390,12780,12780,12780,12780,0
|
||||
20250408,103100,167424390,12780,12800,12800,12780,102
|
||||
20250408,103000,166120800,12860,12810,12860,12810,5
|
||||
20250408,102900,166056650,12810,12810,12810,12810,25
|
||||
20250408,102800,165736400,12870,12870,12870,12870,1
|
||||
20250408,102700,165723530,12870,12870,12870,12870,50
|
||||
20250408,102600,165080030,12870,12830,12870,12830,20
|
||||
20250408,102500,164823350,12830,12820,12830,12820,25
|
||||
20250408,102400,164502770,12800,12800,12800,12800,54
|
||||
20250408,102300,163811570,12710,12710,12710,12710,0
|
||||
20250408,102200,163811570,12710,12710,12710,12710,0
|
||||
20250408,102100,163811570,12710,12710,12710,12710,0
|
||||
20250408,102000,163811570,12710,12710,12710,12710,0
|
||||
20250408,101900,163811570,12710,12720,12720,12710,70
|
||||
20250408,101800,162921180,12720,12770,12770,12720,450
|
||||
20250408,101700,157195340,12820,12820,12820,12820,1
|
||||
20250408,101600,157182520,12820,12820,12820,12820,31
|
||||
20250408,101500,156785100,12820,12820,12820,12820,50
|
||||
20250408,101400,156144100,12750,12750,12750,12750,0
|
||||
20250408,101300,156144100,12750,12750,12750,12750,0
|
||||
20250408,101200,156144100,12750,12750,12750,12750,1
|
||||
20250408,101100,156131350,12750,12750,12750,12750,120
|
||||
20250408,101000,154601350,12720,12720,12720,12720,0
|
||||
20250408,100900,154601350,12720,12720,12720,12720,0
|
||||
20250408,100800,154601350,12720,12770,12770,12720,86
|
||||
20250408,100700,153504370,12780,12800,12800,12780,24
|
||||
20250408,100600,153197580,12810,12820,12820,12810,4
|
||||
20250408,100500,153146310,12810,12810,12810,12810,1
|
||||
20250408,100400,153133500,12860,12860,12860,12860,18
|
||||
20250408,100300,152902020,12860,12860,12860,12860,1
|
||||
20250408,100200,152889160,12860,12860,12860,12860,28
|
||||
20250408,100100,152529080,12860,12810,12860,12810,16
|
||||
20250408,100000,152323370,12790,12780,12790,12780,3
|
||||
20250408,095900,152285020,12770,12770,12770,12770,0
|
||||
20250408,095800,152285020,12770,12760,12770,12750,864
|
||||
20250408,095700,141265390,12760,12860,12860,12760,276
|
||||
20250408,095600,137731920,12850,12890,12890,12850,837
|
||||
20250408,095500,126974990,12910,12910,12910,12910,3
|
||||
20250408,095400,126936260,12900,12900,12900,12900,0
|
||||
20250408,095300,126936260,12900,12900,12900,12900,2
|
||||
20250408,095200,126910460,12930,12930,12930,12920,72
|
||||
20250408,095100,125980100,13000,13000,13000,13000,2
|
||||
20250408,095000,125954100,12940,12950,12950,12940,5
|
||||
20250408,094900,125889390,13000,12990,13000,12990,59
|
||||
20250408,094800,125122970,12980,12980,12980,12980,21
|
||||
20250408,094700,124850390,12980,12980,12980,12980,126
|
||||
20250408,094600,123214910,12980,12980,12980,12980,0
|
||||
20250408,094500,123214910,12980,12980,12980,12980,91
|
||||
20250408,094400,122033730,12980,12920,12980,12920,107
|
||||
20250408,094300,120650640,12920,12850,12920,12850,25
|
||||
20250408,094200,120327990,12830,12900,12900,12830,51
|
||||
20250408,094100,119670160,12930,12870,12930,12870,115
|
||||
20250408,094000,118186530,12860,12850,12860,12850,33
|
||||
20250408,093900,117762180,12810,12900,12900,12800,572
|
||||
20250408,093800,110411720,12900,12950,12950,12900,897
|
||||
20250408,093700,98823690,12930,12930,12930,12930,2
|
||||
20250408,093600,98797830,12920,12920,12920,12920,23
|
||||
20250408,093500,98500670,12920,12950,12950,12910,579
|
||||
20250408,093400,91017430,12980,12980,12980,12980,0
|
||||
20250408,093300,91017430,12980,12980,12980,12980,0
|
||||
20250408,093200,91017430,12980,12990,12990,12980,1218
|
||||
20250408,093100,75207760,13030,13030,13040,13010,87
|
||||
20250408,093000,74074040,13020,13040,13040,13020,52
|
||||
20250408,092900,73395980,13020,13020,13020,13020,97
|
||||
20250408,092800,72133040,13000,13000,13000,13000,86
|
||||
20250408,092700,71015040,13000,12920,13000,12920,328
|
||||
20250408,092600,66752540,12980,12980,12980,12930,9
|
||||
20250408,092500,66635770,12980,12980,12980,12980,158
|
||||
20250408,092400,64584930,12980,12980,12980,12980,0
|
||||
20250408,092300,64584930,12980,12980,12980,12980,200
|
||||
20250408,092200,61988930,12960,12960,12960,12960,0
|
||||
20250408,092100,61988930,12960,12900,12960,12900,209
|
||||
20250408,092000,59284630,12950,13040,13040,12950,355
|
||||
20250408,091900,54681240,13040,13040,13040,13040,32
|
||||
20250408,091800,54263960,13140,13050,13140,13050,41
|
||||
20250408,091700,53726240,13050,13040,13070,12980,576
|
||||
20250408,091600,46227000,13120,13130,13140,13120,186
|
||||
20250408,091500,43784000,13090,13090,13140,13060,344
|
||||
20250408,091400,39277040,13090,13160,13160,13090,233
|
||||
20250408,091300,36222680,13160,13190,13190,13160,77
|
||||
20250408,091200,35207900,13190,13210,13210,13190,90
|
||||
20250408,091100,34019480,13200,13080,13200,13050,288
|
||||
20250408,091000,30241050,13080,13040,13080,13040,44
|
||||
20250408,090900,29665570,13080,13020,13080,13010,218
|
||||
20250408,090800,26820210,13020,13020,13020,13020,20
|
||||
20250408,090700,26559810,13020,13000,13020,13000,179
|
||||
20250408,090600,24232000,13010,13010,13010,13010,2
|
||||
20250408,090500,24205980,13000,12980,13000,12980,198
|
||||
20250408,090400,21635460,12980,12940,12980,12940,102
|
||||
20250408,090300,20311580,12980,12850,12980,12850,177
|
||||
20250408,090200,18017480,12960,12820,12960,12800,377
|
||||
20250408,090100,13186140,12980,12990,12990,12800,303
|
||||
20250408,090000,9260100,12980,12980,13020,12980,713
|
||||
|
Reference in New Issue
Block a user