Update 2025-04-08 2740 candle_min
This commit is contained in:
659
115440/min/candle-20250408.csv
Normal file
659
115440/min/candle-20250408.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195700,445270645,6110,6110,6110,6110,3538
|
||||
20250408,195600,445270645,6110,6110,6110,6110,0
|
||||
20250408,195500,445270645,6110,6110,6110,6110,0
|
||||
20250408,195400,445270645,6110,6110,6110,6110,0
|
||||
20250408,195300,445270645,6110,6110,6110,6110,0
|
||||
20250408,195200,445270645,6110,6110,6110,6110,0
|
||||
20250408,195100,445270645,6110,6110,6110,6110,0
|
||||
20250408,195000,445270645,6110,6110,6110,6110,0
|
||||
20250408,194900,445270645,6110,6110,6110,6110,0
|
||||
20250408,194800,445270645,6110,6110,6110,6110,0
|
||||
20250408,194700,445270645,6110,6110,6110,6110,0
|
||||
20250408,194600,445270645,6110,6110,6110,6110,0
|
||||
20250408,194500,445270645,6110,6110,6110,6110,0
|
||||
20250408,194400,445270645,6110,6110,6110,6110,0
|
||||
20250408,194300,445270645,6110,6110,6110,6110,0
|
||||
20250408,194200,445270645,6110,6110,6110,6110,0
|
||||
20250408,194100,445270645,6110,6110,6110,6110,0
|
||||
20250408,194000,445270645,6110,6110,6110,6110,0
|
||||
20250408,193900,445270645,6110,6110,6110,6110,0
|
||||
20250408,193800,445270645,6110,6110,6110,6110,0
|
||||
20250408,193700,445270645,6110,6110,6110,6110,0
|
||||
20250408,193600,445270645,6110,6110,6110,6110,0
|
||||
20250408,193500,445270645,6110,6110,6110,6110,0
|
||||
20250408,193400,445270645,6110,6110,6110,6110,0
|
||||
20250408,193300,445270645,6110,6110,6110,6110,0
|
||||
20250408,193200,445270645,6110,6110,6110,6110,0
|
||||
20250408,193100,445270645,6110,6110,6110,6110,0
|
||||
20250408,193000,445270645,6110,6110,6110,6110,0
|
||||
20250408,192900,445270645,6110,6110,6110,6110,0
|
||||
20250408,192800,445270645,6110,6110,6110,6110,0
|
||||
20250408,192700,445270645,6110,6110,6110,6110,3538
|
||||
20250408,192600,445270645,6110,6110,6110,6110,0
|
||||
20250408,192500,445270645,6110,6110,6110,6110,0
|
||||
20250408,192400,445270645,6110,6110,6110,6110,0
|
||||
20250408,192300,445270645,6110,6110,6110,6110,0
|
||||
20250408,192200,445270645,6110,6110,6110,6110,0
|
||||
20250408,192100,445270645,6110,6110,6110,6110,0
|
||||
20250408,192000,445270645,6110,6110,6110,6110,0
|
||||
20250408,191900,445270645,6110,6110,6110,6110,0
|
||||
20250408,191800,445270645,6110,6110,6110,6110,0
|
||||
20250408,191700,445270645,6110,6110,6110,6110,0
|
||||
20250408,191600,445270645,6110,6110,6110,6110,0
|
||||
20250408,191500,445270645,6110,6110,6110,6110,0
|
||||
20250408,191400,445270645,6110,6110,6110,6110,0
|
||||
20250408,191300,445270645,6110,6110,6110,6110,0
|
||||
20250408,191200,445270645,6110,6110,6110,6110,0
|
||||
20250408,191100,445270645,6110,6110,6110,6110,0
|
||||
20250408,191000,445270645,6110,6110,6110,6110,0
|
||||
20250408,190900,445270645,6110,6110,6110,6110,0
|
||||
20250408,190800,445270645,6110,6110,6110,6110,0
|
||||
20250408,190700,445270645,6110,6110,6110,6110,0
|
||||
20250408,190600,445270645,6110,6110,6110,6110,0
|
||||
20250408,190500,445270645,6110,6110,6110,6110,0
|
||||
20250408,190400,445270645,6110,6110,6110,6110,0
|
||||
20250408,190300,445270645,6110,6110,6110,6110,0
|
||||
20250408,190200,445270645,6110,6110,6110,6110,0
|
||||
20250408,190100,445270645,6110,6110,6110,6110,0
|
||||
20250408,190000,445270645,6110,6110,6110,6110,0
|
||||
20250408,185900,445270645,6110,6110,6110,6110,0
|
||||
20250408,185800,445270645,6110,6110,6110,6110,0
|
||||
20250408,185700,445270645,6110,6110,6110,6110,3538
|
||||
20250408,185600,445270645,6110,6110,6110,6110,0
|
||||
20250408,185500,445270645,6110,6110,6110,6110,0
|
||||
20250408,185400,445270645,6110,6110,6110,6110,0
|
||||
20250408,185300,445270645,6110,6110,6110,6110,0
|
||||
20250408,185200,445270645,6110,6110,6110,6110,0
|
||||
20250408,185100,445270645,6110,6110,6110,6110,0
|
||||
20250408,185000,445270645,6110,6110,6110,6110,0
|
||||
20250408,184900,445270645,6110,6110,6110,6110,0
|
||||
20250408,184800,445270645,6110,6110,6110,6110,0
|
||||
20250408,184700,445270645,6110,6110,6110,6110,0
|
||||
20250408,184600,445270645,6110,6110,6110,6110,0
|
||||
20250408,184500,445270645,6110,6110,6110,6110,0
|
||||
20250408,184400,445270645,6110,6110,6110,6110,0
|
||||
20250408,184300,445270645,6110,6110,6110,6110,0
|
||||
20250408,184200,445270645,6110,6110,6110,6110,0
|
||||
20250408,184100,445270645,6110,6110,6110,6110,0
|
||||
20250408,184000,445270645,6110,6110,6110,6110,0
|
||||
20250408,183900,445270645,6110,6110,6110,6110,0
|
||||
20250408,183800,445270645,6110,6110,6110,6110,0
|
||||
20250408,183700,445270645,6110,6110,6110,6110,0
|
||||
20250408,183600,445270645,6110,6110,6110,6110,0
|
||||
20250408,183500,445270645,6110,6110,6110,6110,0
|
||||
20250408,183400,445270645,6110,6110,6110,6110,0
|
||||
20250408,183300,445270645,6110,6110,6110,6110,0
|
||||
20250408,183200,445270645,6110,6110,6110,6110,0
|
||||
20250408,183100,445270645,6110,6110,6110,6110,0
|
||||
20250408,183000,445270645,6110,6110,6110,6110,0
|
||||
20250408,182900,445270645,6110,6110,6110,6110,0
|
||||
20250408,182800,445270645,6110,6110,6110,6110,0
|
||||
20250408,182700,445270645,6110,6110,6110,6110,3538
|
||||
20250408,182600,445270645,6110,6110,6110,6110,0
|
||||
20250408,182500,445270645,6110,6110,6110,6110,0
|
||||
20250408,182400,445270645,6110,6110,6110,6110,0
|
||||
20250408,182300,445270645,6110,6110,6110,6110,0
|
||||
20250408,182200,445270645,6110,6110,6110,6110,0
|
||||
20250408,182100,445270645,6110,6110,6110,6110,0
|
||||
20250408,182000,445270645,6110,6110,6110,6110,0
|
||||
20250408,181900,445270645,6110,6110,6110,6110,0
|
||||
20250408,181800,445270645,6110,6110,6110,6110,0
|
||||
20250408,181700,445270645,6110,6110,6110,6110,0
|
||||
20250408,181600,445270645,6110,6110,6110,6110,0
|
||||
20250408,181500,445270645,6110,6110,6110,6110,0
|
||||
20250408,181400,445270645,6110,6110,6110,6110,0
|
||||
20250408,181300,445270645,6110,6110,6110,6110,0
|
||||
20250408,181200,445270645,6110,6110,6110,6110,0
|
||||
20250408,181100,445270645,6110,6110,6110,6110,0
|
||||
20250408,181000,445270645,6110,6110,6110,6110,0
|
||||
20250408,180900,445270645,6110,6110,6110,6110,0
|
||||
20250408,180800,445270645,6110,6110,6110,6110,0
|
||||
20250408,180700,445270645,6110,6110,6110,6110,0
|
||||
20250408,180600,445270645,6110,6110,6110,6110,0
|
||||
20250408,180500,445270645,6110,6110,6110,6110,0
|
||||
20250408,180400,445270645,6110,6110,6110,6110,0
|
||||
20250408,180300,445270645,6110,6110,6110,6110,0
|
||||
20250408,180200,445270645,6110,6110,6110,6110,0
|
||||
20250408,180100,445270645,6110,6110,6110,6110,0
|
||||
20250408,180000,445270645,6110,6110,6110,6110,0
|
||||
20250408,175900,445270645,6110,6110,6110,6110,0
|
||||
20250408,175800,445270645,6110,6110,6110,6110,0
|
||||
20250408,175700,445270645,6110,6110,6110,6110,3538
|
||||
20250408,175600,445270645,6110,6110,6110,6110,0
|
||||
20250408,175500,445270645,6110,6110,6110,6110,0
|
||||
20250408,175400,445270645,6110,6110,6110,6110,0
|
||||
20250408,175300,445270645,6110,6110,6110,6110,0
|
||||
20250408,175200,445270645,6110,6110,6110,6110,0
|
||||
20250408,175100,445270645,6110,6110,6110,6110,0
|
||||
20250408,175000,445270645,6110,6110,6110,6110,0
|
||||
20250408,174900,445270645,6110,6110,6110,6110,0
|
||||
20250408,174800,445270645,6110,6110,6110,6110,0
|
||||
20250408,174700,445270645,6110,6110,6110,6110,0
|
||||
20250408,174600,445270645,6110,6110,6110,6110,0
|
||||
20250408,174500,445270645,6110,6110,6110,6110,0
|
||||
20250408,174400,445270645,6110,6110,6110,6110,0
|
||||
20250408,174300,445270645,6110,6110,6110,6110,0
|
||||
20250408,174200,445270645,6110,6110,6110,6110,0
|
||||
20250408,174100,445270645,6110,6110,6110,6110,0
|
||||
20250408,174000,445270645,6110,6110,6110,6110,0
|
||||
20250408,173900,445270645,6110,6110,6110,6110,0
|
||||
20250408,173800,445270645,6110,6110,6110,6110,0
|
||||
20250408,173700,445270645,6110,6110,6110,6110,0
|
||||
20250408,173600,445270645,6110,6110,6110,6110,0
|
||||
20250408,173500,445270645,6110,6110,6110,6110,0
|
||||
20250408,173400,445270645,6110,6110,6110,6110,0
|
||||
20250408,173300,445270645,6110,6110,6110,6110,0
|
||||
20250408,173200,445270645,6110,6110,6110,6110,0
|
||||
20250408,173100,445270645,6110,6110,6110,6110,0
|
||||
20250408,173000,445270645,6110,6110,6110,6110,0
|
||||
20250408,172900,445270645,6110,6110,6110,6110,0
|
||||
20250408,172800,445270645,6110,6110,6110,6110,0
|
||||
20250408,172700,445270645,6110,6110,6110,6110,3538
|
||||
20250408,172600,445270645,6110,6110,6110,6110,0
|
||||
20250408,172500,445270645,6110,6110,6110,6110,0
|
||||
20250408,172400,445270645,6110,6110,6110,6110,0
|
||||
20250408,172300,445270645,6110,6110,6110,6110,0
|
||||
20250408,172200,445270645,6110,6110,6110,6110,0
|
||||
20250408,172100,445270645,6110,6110,6110,6110,0
|
||||
20250408,172000,445270645,6110,6110,6110,6110,0
|
||||
20250408,171900,445270645,6110,6110,6110,6110,0
|
||||
20250408,171800,445270645,6110,6110,6110,6110,0
|
||||
20250408,171700,445270645,6110,6110,6110,6110,0
|
||||
20250408,171600,445270645,6110,6110,6110,6110,0
|
||||
20250408,171500,445270645,6110,6110,6110,6110,0
|
||||
20250408,171400,445270645,6110,6110,6110,6110,0
|
||||
20250408,171300,445270645,6110,6110,6110,6110,0
|
||||
20250408,171200,445270645,6110,6110,6110,6110,0
|
||||
20250408,171100,445270645,6110,6110,6110,6110,0
|
||||
20250408,171000,445270645,6110,6110,6110,6110,0
|
||||
20250408,170900,445270645,6110,6110,6110,6110,0
|
||||
20250408,170800,445270645,6110,6110,6110,6110,0
|
||||
20250408,170700,445270645,6110,6110,6110,6110,0
|
||||
20250408,170600,445270645,6110,6110,6110,6110,0
|
||||
20250408,170500,445270645,6110,6110,6110,6110,0
|
||||
20250408,170400,445270645,6110,6110,6110,6110,0
|
||||
20250408,170300,445270645,6110,6110,6110,6110,0
|
||||
20250408,170200,445270645,6110,6110,6110,6110,0
|
||||
20250408,170100,445270645,6110,6110,6110,6110,0
|
||||
20250408,170000,445270645,6110,6110,6110,6110,0
|
||||
20250408,165900,445270645,6110,6110,6110,6110,0
|
||||
20250408,165800,445270645,6110,6110,6110,6110,0
|
||||
20250408,165700,445270645,6110,6110,6110,6110,3538
|
||||
20250408,165600,445270645,6110,6110,6110,6110,0
|
||||
20250408,165500,445270645,6110,6110,6110,6110,0
|
||||
20250408,165400,445270645,6110,6110,6110,6110,0
|
||||
20250408,165300,445270645,6110,6110,6110,6110,0
|
||||
20250408,165200,445270645,6110,6110,6110,6110,0
|
||||
20250408,165100,445270645,6110,6110,6110,6110,0
|
||||
20250408,165000,445270645,6110,6110,6110,6110,0
|
||||
20250408,164900,445270645,6110,6110,6110,6110,0
|
||||
20250408,164800,445270645,6110,6110,6110,6110,0
|
||||
20250408,164700,445270645,6110,6110,6110,6110,0
|
||||
20250408,164600,445270645,6110,6110,6110,6110,0
|
||||
20250408,164500,445270645,6110,6110,6110,6110,0
|
||||
20250408,164400,445270645,6110,6110,6110,6110,0
|
||||
20250408,164300,445270645,6110,6110,6110,6110,0
|
||||
20250408,164200,445270645,6110,6110,6110,6110,0
|
||||
20250408,164100,445270645,6110,6110,6110,6110,0
|
||||
20250408,164000,445270645,6110,6110,6110,6110,0
|
||||
20250408,163900,445270645,6110,6110,6110,6110,0
|
||||
20250408,163800,445270645,6110,6110,6110,6110,0
|
||||
20250408,163700,445270645,6110,6110,6110,6110,0
|
||||
20250408,163600,445270645,6110,6110,6110,6110,0
|
||||
20250408,163500,445270645,6110,6110,6110,6110,0
|
||||
20250408,163400,445270645,6110,6110,6110,6110,0
|
||||
20250408,163300,445270645,6110,6110,6110,6110,0
|
||||
20250408,163200,445270645,6110,6110,6110,6110,0
|
||||
20250408,163100,445270645,6110,6110,6110,6110,0
|
||||
20250408,163000,445270645,6110,6110,6110,6110,0
|
||||
20250408,162900,445270645,6110,6110,6110,6110,0
|
||||
20250408,162800,445270645,6110,6110,6110,6110,0
|
||||
20250408,162700,445270645,6110,6110,6110,6110,3538
|
||||
20250408,162600,445270645,6110,6110,6110,6110,0
|
||||
20250408,162500,445270645,6110,6110,6110,6110,0
|
||||
20250408,162400,445270645,6110,6110,6110,6110,0
|
||||
20250408,162300,445270645,6110,6110,6110,6110,0
|
||||
20250408,162200,445270645,6110,6110,6110,6110,0
|
||||
20250408,162100,445270645,6110,6110,6110,6110,0
|
||||
20250408,162000,445270645,6110,6110,6110,6110,0
|
||||
20250408,161900,445270645,6110,6110,6110,6110,0
|
||||
20250408,161800,445270645,6110,6110,6110,6110,0
|
||||
20250408,161700,445270645,6110,6110,6110,6110,0
|
||||
20250408,161600,445270645,6110,6110,6110,6110,0
|
||||
20250408,161500,445270645,6110,6110,6110,6110,0
|
||||
20250408,161400,445270645,6110,6110,6110,6110,0
|
||||
20250408,161300,445270645,6110,6110,6110,6110,0
|
||||
20250408,161200,445270645,6110,6110,6110,6110,0
|
||||
20250408,161100,445270645,6110,6110,6110,6110,0
|
||||
20250408,161000,445270645,6110,6110,6110,6110,0
|
||||
20250408,160900,445270645,6110,6110,6110,6110,0
|
||||
20250408,160800,445270645,6110,6110,6110,6110,0
|
||||
20250408,160700,445270645,6110,6110,6110,6110,0
|
||||
20250408,160600,445270645,6110,6110,6110,6110,0
|
||||
20250408,160500,445270645,6110,6110,6110,6110,0
|
||||
20250408,160400,445270645,6110,6110,6110,6110,0
|
||||
20250408,160300,445270645,6110,6110,6110,6110,0
|
||||
20250408,160200,445270645,6110,6110,6110,6110,0
|
||||
20250408,160100,445270645,6110,6110,6110,6110,0
|
||||
20250408,160000,445270645,6110,6110,6110,6110,0
|
||||
20250408,155900,445270645,6110,6110,6110,6110,0
|
||||
20250408,155800,445270645,6110,6110,6110,6110,0
|
||||
20250408,155700,445270645,6110,6110,6110,6110,3538
|
||||
20250408,155600,445270645,6110,6110,6110,6110,0
|
||||
20250408,155500,445270645,6110,6110,6110,6110,0
|
||||
20250408,155400,445270645,6110,6110,6110,6110,0
|
||||
20250408,155300,445270645,6110,6110,6110,6110,0
|
||||
20250408,155200,445270645,6110,6110,6110,6110,0
|
||||
20250408,155100,445270645,6110,6110,6110,6110,0
|
||||
20250408,155000,445270645,6110,6110,6110,6110,0
|
||||
20250408,154900,445270645,6110,6110,6110,6110,0
|
||||
20250408,154800,445270645,6110,6110,6110,6110,0
|
||||
20250408,154700,445270645,6110,6110,6110,6110,0
|
||||
20250408,154600,445270645,6110,6110,6110,6110,0
|
||||
20250408,154500,445270645,6110,6110,6110,6110,0
|
||||
20250408,154400,445270645,6110,6110,6110,6110,0
|
||||
20250408,154300,445270645,6110,6110,6110,6110,0
|
||||
20250408,154200,445270645,6110,6110,6110,6110,0
|
||||
20250408,154100,445270645,6110,6110,6110,6110,0
|
||||
20250408,154000,445270645,6110,6110,6110,6110,0
|
||||
20250408,153900,445270645,6110,6110,6110,6110,0
|
||||
20250408,153800,445270645,6110,6110,6110,6110,0
|
||||
20250408,153700,445270645,6110,6110,6110,6110,0
|
||||
20250408,153600,445270645,6110,6110,6110,6110,0
|
||||
20250408,153500,445270645,6110,6110,6110,6110,0
|
||||
20250408,153400,445270645,6110,6110,6110,6110,0
|
||||
20250408,153300,445270645,6110,6110,6110,6110,0
|
||||
20250408,153200,445270645,6110,6110,6110,6110,0
|
||||
20250408,153100,445270645,6110,6110,6110,6110,0
|
||||
20250408,153000,445270645,6110,6110,6110,6110,3538
|
||||
20250408,152900,423653465,6140,6140,6140,6140,0
|
||||
20250408,152800,423653465,6140,6140,6140,6140,0
|
||||
20250408,152700,423653465,6140,6140,6140,6140,0
|
||||
20250408,152600,423653465,6140,6140,6140,6140,0
|
||||
20250408,152500,423653465,6140,6140,6140,6140,0
|
||||
20250408,152400,423653465,6140,6140,6140,6140,0
|
||||
20250408,152300,423653465,6140,6140,6140,6140,0
|
||||
20250408,152200,423653465,6140,6140,6140,6140,0
|
||||
20250408,152100,423653465,6140,6140,6140,6140,0
|
||||
20250408,152000,423653465,6140,6140,6140,6140,0
|
||||
20250408,151900,423653465,6140,6140,6140,6140,28
|
||||
20250408,151800,423481545,6130,6130,6130,6130,0
|
||||
20250408,151700,423481545,6130,6130,6130,6130,9
|
||||
20250408,151600,423426375,6140,6150,6150,6140,253
|
||||
20250408,151500,421872425,6150,6140,6150,6140,52
|
||||
20250408,151400,421553125,6150,6150,6150,6150,7
|
||||
20250408,151300,421510075,6150,6170,6170,6150,496
|
||||
20250408,151200,418457625,6160,6160,6160,6160,0
|
||||
20250408,151100,418457625,6160,6160,6160,6160,1
|
||||
20250408,151000,418451465,6160,6160,6160,6160,7
|
||||
20250408,150900,418408345,6160,6170,6170,6160,354
|
||||
20250408,150800,416226605,6180,6180,6180,6180,0
|
||||
20250408,150700,416226605,6180,6180,6180,6180,0
|
||||
20250408,150600,416226605,6180,6180,6180,6180,58
|
||||
20250408,150500,415868165,6170,6170,6170,6170,0
|
||||
20250408,150400,415868165,6170,6170,6170,6170,101
|
||||
20250408,150300,415244995,6170,6170,6170,6170,0
|
||||
20250408,150200,415244995,6170,6160,6170,6160,560
|
||||
20250408,150100,411789805,6170,6170,6180,6160,1212
|
||||
20250408,150000,404312225,6170,6190,6190,6170,641
|
||||
20250408,145900,400350895,6190,6190,6190,6190,0
|
||||
20250408,145800,400350895,6190,6190,6190,6190,0
|
||||
20250408,145700,400350895,6190,6190,6190,6190,0
|
||||
20250408,145600,400350895,6190,6200,6200,6190,195
|
||||
20250408,145500,399142755,6250,6250,6250,6250,0
|
||||
20250408,145400,399142755,6250,6240,6250,6240,282
|
||||
20250408,145300,397381875,6240,6240,6250,6240,338
|
||||
20250408,145200,395270415,6240,6240,6250,6200,416
|
||||
20250408,145100,392678385,6240,6250,6250,6240,340
|
||||
20250408,145000,390556295,6250,6240,6250,6240,392
|
||||
20250408,144900,388110095,6240,6240,6250,6240,383
|
||||
20250408,144800,385717785,6240,6250,6250,6240,371
|
||||
20250408,144700,383399455,6250,6240,6250,6240,507
|
||||
20250408,144600,380235195,6240,6240,6240,6240,380
|
||||
20250408,144500,377863995,6240,6200,6240,6200,374
|
||||
20250408,144400,375537675,6200,6190,6200,6190,297
|
||||
20250408,144300,373698915,6190,6180,6190,6180,436
|
||||
20250408,144200,371000495,6180,6160,6180,6160,3172
|
||||
20250408,144100,351434695,6160,6140,6160,6140,1985
|
||||
20250408,144000,339234865,6130,6130,6130,6130,0
|
||||
20250408,143900,339234865,6130,6130,6130,6130,0
|
||||
20250408,143800,339234865,6130,6130,6130,6130,0
|
||||
20250408,143700,339234865,6130,6135,6135,6125,1509
|
||||
20250408,143600,329983120,6135,6145,6145,6135,321
|
||||
20250408,143500,328012070,6145,6145,6145,6145,0
|
||||
20250408,143400,328012070,6145,6145,6145,6145,0
|
||||
20250408,143300,328012070,6145,6145,6145,6145,0
|
||||
20250408,143200,328012070,6145,6150,6150,6145,62
|
||||
20250408,143100,327630800,6150,6150,6150,6150,0
|
||||
20250408,143000,327630800,6150,6150,6150,6150,0
|
||||
20250408,142900,327630800,6150,6150,6150,6150,32
|
||||
20250408,142800,327434000,6140,6140,6140,6140,50
|
||||
20250408,142700,327127000,6140,6140,6140,6140,0
|
||||
20250408,142600,327127000,6140,6140,6140,6140,60
|
||||
20250408,142500,326758600,6150,6150,6150,6150,0
|
||||
20250408,142400,326758600,6150,6150,6150,6150,184
|
||||
20250408,142300,325627000,6160,6160,6160,6160,0
|
||||
20250408,142200,325627000,6160,6160,6160,6160,30
|
||||
20250408,142100,325442200,6180,6180,6180,6180,0
|
||||
20250408,142000,325442200,6180,6180,6180,6180,0
|
||||
20250408,141900,325442200,6180,6180,6180,6180,2
|
||||
20250408,141800,325429840,6180,6180,6180,6180,56
|
||||
20250408,141700,325083760,6180,6180,6180,6180,0
|
||||
20250408,141600,325083760,6180,6180,6180,6180,0
|
||||
20250408,141500,325083760,6180,6180,6180,6180,0
|
||||
20250408,141400,325083760,6180,6180,6180,6180,0
|
||||
20250408,141300,325083760,6180,6180,6180,6180,0
|
||||
20250408,141200,325083760,6180,6180,6180,6180,49
|
||||
20250408,141100,324780940,6180,6180,6180,6180,0
|
||||
20250408,141000,324780940,6180,6180,6180,6180,0
|
||||
20250408,140900,324780940,6180,6180,6180,6180,0
|
||||
20250408,140800,324780940,6180,6180,6180,6180,56
|
||||
20250408,140700,324434860,6180,6180,6180,6180,33
|
||||
20250408,140600,324230920,6180,6180,6180,6180,0
|
||||
20250408,140500,324230920,6180,6180,6180,6180,74
|
||||
20250408,140400,323773600,6180,6180,6180,6180,0
|
||||
20250408,140300,323773600,6180,6180,6180,6180,0
|
||||
20250408,140200,323773600,6180,6170,6180,6170,57
|
||||
20250408,140100,323421350,6170,6160,6170,6160,2956
|
||||
20250408,140000,305207390,6150,6150,6150,6150,0
|
||||
20250408,135900,305207390,6150,6150,6150,6150,0
|
||||
20250408,135800,305207390,6150,6150,6150,6150,0
|
||||
20250408,135700,305207390,6150,6150,6150,6150,253
|
||||
20250408,135600,303651440,6150,6150,6150,6150,0
|
||||
20250408,135500,303651440,6150,6150,6150,6150,53
|
||||
20250408,135400,303325490,6140,6140,6140,6140,50
|
||||
20250408,135300,303018490,6140,6140,6140,6140,5
|
||||
20250408,135200,302987790,6120,6120,6120,6120,0
|
||||
20250408,135100,302987790,6120,6130,6130,6110,757
|
||||
20250408,135000,298356680,6130,6130,6130,6130,0
|
||||
20250408,134900,298356680,6130,6130,6130,6130,10
|
||||
20250408,134800,298295380,6140,6140,6140,6140,0
|
||||
20250408,134700,298295380,6140,6140,6140,6140,0
|
||||
20250408,134600,298295380,6140,6140,6140,6140,51
|
||||
20250408,134500,297982240,6140,6140,6140,6140,0
|
||||
20250408,134400,297982240,6140,6140,6140,6140,0
|
||||
20250408,134300,297982240,6140,6140,6140,6140,0
|
||||
20250408,134200,297982240,6140,6140,6140,6140,1
|
||||
20250408,134100,297976100,6130,6130,6130,6130,0
|
||||
20250408,134000,297976100,6130,6130,6130,6130,0
|
||||
20250408,133900,297976100,6130,6130,6130,6120,322
|
||||
20250408,133800,296003240,6130,6130,6130,6130,50
|
||||
20250408,133700,295696740,6130,6130,6130,6130,0
|
||||
20250408,133600,295696740,6130,6130,6130,6130,200
|
||||
20250408,133500,294470740,6140,6150,6150,6140,2306
|
||||
20250408,133400,280291290,6160,6160,6160,6160,0
|
||||
20250408,133300,280291290,6160,6160,6160,6160,0
|
||||
20250408,133200,280291290,6160,6160,6160,6160,200
|
||||
20250408,133100,279059290,6160,6160,6160,6160,0
|
||||
20250408,133000,279059290,6160,6160,6160,6160,0
|
||||
20250408,132900,279059290,6160,6160,6160,6160,0
|
||||
20250408,132800,279059290,6160,6160,6160,6160,100
|
||||
20250408,132700,278443290,6160,6160,6160,6160,0
|
||||
20250408,132600,278443290,6160,6160,6160,6160,1911
|
||||
20250408,132500,266671530,6160,6160,6160,6160,0
|
||||
20250408,132400,266671530,6160,6160,6160,6160,0
|
||||
20250408,132300,266671530,6160,6160,6160,6160,0
|
||||
20250408,132200,266671530,6160,6160,6160,6160,142
|
||||
20250408,132100,265796810,6150,6150,6150,6150,892
|
||||
20250408,132000,260311010,6150,6150,6150,6150,0
|
||||
20250408,131900,260311010,6150,6150,6150,6150,30
|
||||
20250408,131800,260126510,6150,6160,6160,6150,213
|
||||
20250408,131700,258815990,6150,6150,6150,6150,1004
|
||||
20250408,131600,252641390,6160,6160,6160,6160,0
|
||||
20250408,131500,252641390,6160,6160,6160,6160,0
|
||||
20250408,131400,252641390,6160,6160,6160,6160,0
|
||||
20250408,131300,252641390,6160,6160,6160,6160,2000
|
||||
20250408,131200,240321390,6150,6150,6150,6150,0
|
||||
20250408,131100,240321390,6150,6150,6150,6150,0
|
||||
20250408,131000,240321390,6150,6150,6150,6150,0
|
||||
20250408,130900,240321390,6150,6150,6150,6150,0
|
||||
20250408,130800,240321390,6150,6150,6150,6150,310
|
||||
20250408,130700,238414890,6150,6150,6150,6150,0
|
||||
20250408,130600,238414890,6150,6150,6150,6150,0
|
||||
20250408,130500,238414890,6150,6150,6150,6150,300
|
||||
20250408,130400,236569890,6160,6160,6160,6160,0
|
||||
20250408,130300,236569890,6160,6170,6170,6160,304
|
||||
20250408,130200,234697240,6160,6160,6160,6160,0
|
||||
20250408,130100,234697240,6160,6160,6160,6160,0
|
||||
20250408,130000,234697240,6160,6160,6160,6160,0
|
||||
20250408,125900,234697240,6160,6160,6160,6160,110
|
||||
20250408,125800,234019640,6190,6190,6190,6190,0
|
||||
20250408,125700,234019640,6190,6190,6190,6190,0
|
||||
20250408,125600,234019640,6190,6190,6190,6190,8
|
||||
20250408,125500,233970120,6190,6190,6190,6190,0
|
||||
20250408,125400,233970120,6190,6190,6190,6190,0
|
||||
20250408,125300,233970120,6190,6190,6190,6190,0
|
||||
20250408,125200,233970120,6190,6180,6190,6180,40
|
||||
20250408,125100,233722710,6170,6170,6170,6170,0
|
||||
20250408,125000,233722710,6170,6170,6170,6170,203
|
||||
20250408,124900,232470200,6170,6170,6170,6170,0
|
||||
20250408,124800,232470200,6170,6170,6170,6170,0
|
||||
20250408,124700,232470200,6170,6170,6170,6170,0
|
||||
20250408,124600,232470200,6170,6170,6170,6170,0
|
||||
20250408,124500,232470200,6170,6170,6170,6170,319
|
||||
20250408,124400,230501970,6190,6170,6200,6170,14
|
||||
20250408,124300,230415320,6170,6180,6180,6170,175
|
||||
20250408,124200,229335520,6170,6170,6170,6170,0
|
||||
20250408,124100,229335520,6170,6170,6170,6170,0
|
||||
20250408,124000,229335520,6170,6170,6170,6170,0
|
||||
20250408,123900,229335520,6170,6180,6180,6170,100
|
||||
20250408,123800,228717760,6180,6180,6180,6180,0
|
||||
20250408,123700,228717760,6180,6190,6190,6180,42
|
||||
20250408,123600,228458080,6180,6180,6180,6180,0
|
||||
20250408,123500,228458080,6180,6180,6180,6180,123
|
||||
20250408,123400,227697940,6190,6190,6190,6190,0
|
||||
20250408,123300,227697940,6190,6190,6190,6190,0
|
||||
20250408,123200,227697940,6190,6190,6190,6190,0
|
||||
20250408,123100,227697940,6190,6190,6190,6190,0
|
||||
20250408,123000,227697940,6190,6190,6190,6190,0
|
||||
20250408,122900,227697940,6190,6190,6190,6190,0
|
||||
20250408,122800,227697940,6190,6190,6190,6190,0
|
||||
20250408,122700,227697940,6190,6190,6190,6190,0
|
||||
20250408,122600,227697940,6190,6190,6190,6190,264
|
||||
20250408,122500,226063780,6190,6190,6190,6190,0
|
||||
20250408,122400,226063780,6190,6190,6190,6190,20
|
||||
20250408,122300,225939980,6180,6180,6180,6180,0
|
||||
20250408,122200,225939980,6180,6180,6180,6180,50
|
||||
20250408,122100,225630980,6190,6190,6190,6190,0
|
||||
20250408,122000,225630980,6190,6190,6190,6190,170
|
||||
20250408,121900,224578680,6180,6180,6180,6180,0
|
||||
20250408,121800,224578680,6180,6180,6180,6180,0
|
||||
20250408,121700,224578680,6180,6180,6180,6180,0
|
||||
20250408,121600,224578680,6180,6180,6180,6180,0
|
||||
20250408,121500,224578680,6180,6220,6230,6180,478
|
||||
20250408,121400,221622160,6210,6210,6210,6210,10
|
||||
20250408,121300,221560060,6190,6190,6190,6190,0
|
||||
20250408,121200,221560060,6190,6190,6190,6190,0
|
||||
20250408,121100,221560060,6190,6190,6190,6190,30
|
||||
20250408,121000,221374360,6190,6190,6190,6190,86
|
||||
20250408,120900,220842020,6180,6180,6180,6180,0
|
||||
20250408,120800,220842020,6180,6180,6180,6180,0
|
||||
20250408,120700,220842020,6180,6180,6180,6180,0
|
||||
20250408,120600,220842020,6180,6180,6180,6180,12
|
||||
20250408,120500,220767860,6190,6190,6190,6190,0
|
||||
20250408,120400,220767860,6190,6190,6190,6190,0
|
||||
20250408,120300,220767860,6190,6190,6190,6190,590
|
||||
20250408,120200,217115760,6210,6210,6210,6210,0
|
||||
20250408,120100,217115760,6210,6210,6210,6210,1
|
||||
20250408,120000,217109550,6200,6210,6210,6200,138
|
||||
20250408,115900,216253750,6200,6200,6200,6200,0
|
||||
20250408,115800,216253750,6200,6200,6200,6200,3
|
||||
20250408,115700,216235150,6200,6200,6200,6200,32
|
||||
20250408,115600,216036750,6200,6200,6200,6200,0
|
||||
20250408,115500,216036750,6200,6200,6200,6190,555
|
||||
20250408,115400,212595810,6210,6250,6250,6210,175
|
||||
20250408,115300,211506860,6230,6230,6230,6230,0
|
||||
20250408,115200,211506860,6230,6230,6230,6230,0
|
||||
20250408,115100,211506860,6230,6230,6230,6230,0
|
||||
20250408,115000,211506860,6230,6230,6230,6230,0
|
||||
20250408,114900,211506860,6230,6230,6230,6230,0
|
||||
20250408,114800,211506860,6230,6230,6230,6230,0
|
||||
20250408,114700,211506860,6230,6230,6230,6230,0
|
||||
20250408,114600,211506860,6230,6230,6230,6230,0
|
||||
20250408,114500,211506860,6230,6220,6230,6220,2
|
||||
20250408,114400,211494410,6220,6220,6220,6220,0
|
||||
20250408,114300,211494410,6220,6210,6220,6210,17
|
||||
20250408,114200,211388680,6220,6220,6220,6220,129
|
||||
20250408,114100,210586300,6230,6230,6230,6230,0
|
||||
20250408,114000,210586300,6230,6230,6230,6230,32
|
||||
20250408,113900,210386940,6220,6220,6220,6220,5
|
||||
20250408,113800,210355840,6240,6240,6240,6240,0
|
||||
20250408,113700,210355840,6240,6240,6240,6240,0
|
||||
20250408,113600,210355840,6240,6240,6240,6240,0
|
||||
20250408,113500,210355840,6240,6240,6240,6240,0
|
||||
20250408,113400,210355840,6240,6240,6240,6240,0
|
||||
20250408,113300,210355840,6240,6230,6240,6230,270
|
||||
20250408,113200,208672180,6230,6230,6230,6230,50
|
||||
20250408,113100,208360680,6230,6240,6240,6220,958
|
||||
20250408,113000,202396800,6250,6250,6250,6250,0
|
||||
20250408,112900,202396800,6250,6250,6250,6250,0
|
||||
20250408,112800,202396800,6250,6250,6250,6250,0
|
||||
20250408,112700,202396800,6250,6250,6250,6250,0
|
||||
20250408,112600,202396800,6250,6250,6250,6250,5
|
||||
20250408,112500,202365550,6260,6260,6260,6260,0
|
||||
20250408,112400,202365550,6260,6260,6260,6260,0
|
||||
20250408,112300,202365550,6260,6250,6260,6250,188
|
||||
20250408,112200,201189050,6250,6250,6250,6250,12
|
||||
20250408,112100,201114050,6250,6250,6250,6250,0
|
||||
20250408,112000,201114050,6250,6260,6260,6250,705
|
||||
20250408,111900,196702800,6290,6290,6290,6290,51
|
||||
20250408,111800,196382010,6290,6290,6290,6290,0
|
||||
20250408,111700,196382010,6290,6290,6290,6290,0
|
||||
20250408,111600,196382010,6290,6280,6290,6280,86
|
||||
20250408,111500,195841850,6280,6280,6280,6280,0
|
||||
20250408,111400,195841850,6280,6280,6280,6280,0
|
||||
20250408,111300,195841850,6280,6280,6280,6280,0
|
||||
20250408,111200,195841850,6280,6280,6280,6280,53
|
||||
20250408,111100,195509010,6270,6270,6270,6270,0
|
||||
20250408,111000,195509010,6270,6270,6270,6270,22
|
||||
20250408,110900,195371070,6270,6270,6270,6270,0
|
||||
20250408,110800,195371070,6270,6270,6270,6270,28
|
||||
20250408,110700,195195510,6280,6280,6280,6280,1
|
||||
20250408,110600,195189230,6280,6280,6280,6280,0
|
||||
20250408,110500,195189230,6280,6280,6280,6280,9
|
||||
20250408,110400,195132710,6280,6280,6280,6280,48
|
||||
20250408,110300,194831270,6280,6280,6280,6280,31
|
||||
20250408,110200,194636590,6280,6280,6280,6280,0
|
||||
20250408,110100,194636590,6280,6280,6280,6280,0
|
||||
20250408,110000,194636590,6280,6280,6280,6280,0
|
||||
20250408,105900,194636590,6280,6280,6280,6280,0
|
||||
20250408,105800,194636590,6280,6280,6280,6280,0
|
||||
20250408,105700,194636590,6280,6280,6280,6280,57
|
||||
20250408,105600,194278630,6280,6240,6280,6240,5037
|
||||
20250408,105500,162799160,6240,6240,6240,6240,1
|
||||
20250408,105400,162792920,6240,6220,6240,6220,366
|
||||
20250408,105300,160512780,6210,6210,6210,6210,0
|
||||
20250408,105200,160512780,6210,6210,6210,6210,0
|
||||
20250408,105100,160512780,6210,6210,6210,6210,15
|
||||
20250408,105000,160419630,6240,6240,6240,6240,0
|
||||
20250408,104900,160419630,6240,6230,6240,6230,631
|
||||
20250408,104800,156488410,6230,6230,6230,6230,100
|
||||
20250408,104700,155865410,6230,6230,6230,6230,54
|
||||
20250408,104600,155528990,6230,6230,6230,6230,0
|
||||
20250408,104500,155528990,6230,6230,6230,6230,1
|
||||
20250408,104400,155522760,6220,6220,6220,6220,0
|
||||
20250408,104300,155522760,6220,6220,6220,6220,0
|
||||
20250408,104200,155522760,6220,6220,6220,6220,0
|
||||
20250408,104100,155522760,6220,6200,6220,6200,111
|
||||
20250408,104000,154832560,6220,6220,6220,6220,0
|
||||
20250408,103900,154832560,6220,6220,6220,6220,30
|
||||
20250408,103800,154645960,6230,6230,6230,6230,16
|
||||
20250408,103700,154546280,6230,6230,6230,6230,0
|
||||
20250408,103600,154546280,6230,6230,6230,6230,2
|
||||
20250408,103500,154533820,6190,6190,6190,6190,0
|
||||
20250408,103400,154533820,6190,6190,6190,6190,200
|
||||
20250408,103300,153295820,6190,6190,6190,6190,0
|
||||
20250408,103200,153295820,6190,6190,6190,6190,0
|
||||
20250408,103100,153295820,6190,6190,6190,6190,28
|
||||
20250408,103000,153122500,6230,6190,6230,6190,56
|
||||
20250408,102900,152775820,6190,6190,6190,6190,0
|
||||
20250408,102800,152775820,6190,6190,6190,6190,0
|
||||
20250408,102700,152775820,6190,6190,6190,6190,11
|
||||
20250408,102600,152707730,6230,6230,6230,6230,0
|
||||
20250408,102500,152707730,6230,6230,6230,6230,0
|
||||
20250408,102400,152707730,6230,6200,6230,6190,1824
|
||||
20250408,102300,141394850,6230,6230,6230,6230,1
|
||||
20250408,102200,141388620,6230,6230,6230,6230,0
|
||||
20250408,102100,141388620,6230,6230,6230,6230,0
|
||||
20250408,102000,141388620,6230,6230,6230,6230,17
|
||||
20250408,101900,141282710,6200,6200,6200,6200,0
|
||||
20250408,101800,141282710,6200,6200,6200,6200,0
|
||||
20250408,101700,141282710,6200,6240,6240,6200,269
|
||||
20250408,101600,139614870,6240,6240,6240,6240,48
|
||||
20250408,101500,139315350,6230,6220,6230,6220,108
|
||||
20250408,101400,138642600,6220,6220,6220,6220,0
|
||||
20250408,101300,138642600,6220,6230,6230,6220,2
|
||||
20250408,101200,138630150,6200,6200,6200,6200,31
|
||||
20250408,101100,138437950,6220,6220,6220,6220,100
|
||||
20250408,101000,137815950,6220,6220,6220,6220,1
|
||||
20250408,100900,137809730,6190,6190,6190,6190,0
|
||||
20250408,100800,137809730,6190,6190,6190,6190,0
|
||||
20250408,100700,137809730,6190,6220,6220,6190,266
|
||||
20250408,100600,136159870,6220,6220,6220,6220,11
|
||||
20250408,100500,136091450,6220,6220,6220,6220,34
|
||||
20250408,100400,135879970,6230,6230,6230,6230,0
|
||||
20250408,100300,135879970,6230,6230,6230,6230,1
|
||||
20250408,100200,135873740,6240,6240,6240,6240,0
|
||||
20250408,100100,135873740,6240,6230,6240,6230,21
|
||||
20250408,100000,135742800,6230,6220,6230,6220,83
|
||||
20250408,095900,135226520,6220,6220,6220,6220,23
|
||||
20250408,095800,135083460,6220,6200,6220,6200,1049
|
||||
20250408,095700,128578700,6200,6220,6220,6200,150
|
||||
20250408,095600,127646900,6230,6230,6230,6230,44
|
||||
20250408,095500,127372780,6240,6240,6240,6240,0
|
||||
20250408,095400,127372780,6240,6240,6240,6240,0
|
||||
20250408,095300,127372780,6240,6220,6240,6220,1164
|
||||
20250408,095200,120120020,6240,6240,6240,6240,0
|
||||
20250408,095100,120120020,6240,6240,6240,6240,0
|
||||
20250408,095000,120120020,6240,6240,6240,6240,0
|
||||
20250408,094900,120120020,6240,6220,6240,6220,369
|
||||
20250408,094800,117824460,6200,6200,6200,6200,0
|
||||
20250408,094700,117824460,6200,6220,6220,6200,100
|
||||
20250408,094600,117203040,6240,6240,6240,6240,0
|
||||
20250408,094500,117203040,6240,6240,6240,6240,0
|
||||
20250408,094400,117203040,6240,6220,6240,6220,557
|
||||
20250408,094300,113736880,6220,6220,6220,6220,3
|
||||
20250408,094200,113718220,6220,6200,6220,6200,757
|
||||
20250408,094100,109024680,6220,6220,6220,6220,0
|
||||
20250408,094000,109024680,6220,6200,6220,6200,21
|
||||
20250408,093900,108894460,6220,6220,6220,6220,0
|
||||
20250408,093800,108894460,6220,6220,6220,6220,0
|
||||
20250408,093700,108894460,6220,6220,6220,6220,1
|
||||
20250408,093600,108888240,6220,6210,6220,6200,759
|
||||
20250408,093500,104182260,6220,6210,6220,6200,370
|
||||
20250408,093400,101884610,6230,6230,6230,6230,0
|
||||
20250408,093300,101884610,6230,6230,6230,6230,4
|
||||
20250408,093200,101859690,6230,6240,6240,6230,22
|
||||
20250408,093100,101722440,6240,6240,6240,6240,1
|
||||
20250408,093000,101716200,6250,6250,6250,6250,1
|
||||
20250408,092900,101709950,6250,6240,6250,6240,341
|
||||
20250408,092800,99581870,6250,6250,6250,6250,0
|
||||
20250408,092700,99581870,6250,6250,6250,6250,0
|
||||
20250408,092600,99581870,6250,6250,6250,6250,1
|
||||
20250408,092500,99575620,6260,6260,6260,6260,0
|
||||
20250408,092400,99575620,6260,6220,6260,6210,3915
|
||||
20250408,092300,75227970,6230,6230,6230,6230,228
|
||||
20250408,092200,73807530,6270,6270,6270,6270,6
|
||||
20250408,092100,73769910,6230,6250,6250,6230,169
|
||||
20250408,092000,72717000,6260,6260,6260,6260,0
|
||||
20250408,091900,72717000,6260,6240,6260,6230,507
|
||||
20250408,091800,69554300,6220,6220,6220,6220,0
|
||||
20250408,091700,69554300,6220,6240,6240,6220,29
|
||||
20250408,091600,69373540,6230,6230,6230,6230,10
|
||||
20250408,091500,69311240,6270,6270,6270,6270,0
|
||||
20250408,091400,69311240,6270,6260,6270,6260,141
|
||||
20250408,091300,68428260,6260,6260,6260,6260,11
|
||||
20250408,091200,68359400,6260,6250,6260,6220,674
|
||||
20250408,091100,64145840,6250,6250,6250,6250,0
|
||||
20250408,091000,64145840,6250,6250,6250,6250,0
|
||||
20250408,090900,64145840,6250,6250,6250,6250,242
|
||||
20250408,090800,62633340,6240,6230,6240,6220,374
|
||||
20250408,090700,60303460,6230,6250,6250,6230,130
|
||||
20250408,090600,59492960,6250,6250,6250,6250,17
|
||||
20250408,090500,59386710,6250,6250,6250,6250,51
|
||||
20250408,090400,59067960,6240,6240,6240,6240,922
|
||||
20250408,090300,53314680,6300,6290,6300,6290,1007
|
||||
20250408,090200,46971280,6300,6300,6300,6300,0
|
||||
20250408,090100,46971280,6300,6300,6300,6300,0
|
||||
20250408,090000,46971280,6300,6160,6320,6160,7585
|
||||
|
Reference in New Issue
Block a user