Update 2025-04-08 2740 candle_min
This commit is contained in:
671
160980/min/candle-20250408.csv
Normal file
671
160980/min/candle-20250408.csv
Normal file
@@ -0,0 +1,671 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,200900,555035710,9700,9700,9700,9700,1686
|
||||
20250408,200800,555035710,9700,9700,9700,9700,0
|
||||
20250408,200700,555035710,9700,9700,9700,9700,0
|
||||
20250408,200600,555035710,9700,9700,9700,9700,0
|
||||
20250408,200500,555035710,9700,9700,9700,9700,0
|
||||
20250408,200400,555035710,9700,9700,9700,9700,0
|
||||
20250408,200300,555035710,9700,9700,9700,9700,0
|
||||
20250408,200200,555035710,9700,9700,9700,9700,0
|
||||
20250408,200100,555035710,9700,9700,9700,9700,0
|
||||
20250408,200000,555035710,9700,9700,9700,9700,0
|
||||
20250408,195900,555035710,9700,9700,9700,9700,0
|
||||
20250408,195800,555035710,9700,9700,9700,9700,0
|
||||
20250408,195700,555035710,9700,9700,9700,9700,0
|
||||
20250408,195600,555035710,9700,9700,9700,9700,0
|
||||
20250408,195500,555035710,9700,9700,9700,9700,0
|
||||
20250408,195400,555035710,9700,9700,9700,9700,0
|
||||
20250408,195300,555035710,9700,9700,9700,9700,0
|
||||
20250408,195200,555035710,9700,9700,9700,9700,0
|
||||
20250408,195100,555035710,9700,9700,9700,9700,0
|
||||
20250408,195000,555035710,9700,9700,9700,9700,0
|
||||
20250408,194900,555035710,9700,9700,9700,9700,0
|
||||
20250408,194800,555035710,9700,9700,9700,9700,0
|
||||
20250408,194700,555035710,9700,9700,9700,9700,0
|
||||
20250408,194600,555035710,9700,9700,9700,9700,0
|
||||
20250408,194500,555035710,9700,9700,9700,9700,0
|
||||
20250408,194400,555035710,9700,9700,9700,9700,0
|
||||
20250408,194300,555035710,9700,9700,9700,9700,0
|
||||
20250408,194200,555035710,9700,9700,9700,9700,0
|
||||
20250408,194100,555035710,9700,9700,9700,9700,0
|
||||
20250408,194000,555035710,9700,9700,9700,9700,0
|
||||
20250408,193900,555035710,9700,9700,9700,9700,1686
|
||||
20250408,193800,555035710,9700,9700,9700,9700,0
|
||||
20250408,193700,555035710,9700,9700,9700,9700,0
|
||||
20250408,193600,555035710,9700,9700,9700,9700,0
|
||||
20250408,193500,555035710,9700,9700,9700,9700,0
|
||||
20250408,193400,555035710,9700,9700,9700,9700,0
|
||||
20250408,193300,555035710,9700,9700,9700,9700,0
|
||||
20250408,193200,555035710,9700,9700,9700,9700,0
|
||||
20250408,193100,555035710,9700,9700,9700,9700,0
|
||||
20250408,193000,555035710,9700,9700,9700,9700,0
|
||||
20250408,192900,555035710,9700,9700,9700,9700,0
|
||||
20250408,192800,555035710,9700,9700,9700,9700,0
|
||||
20250408,192700,555035710,9700,9700,9700,9700,0
|
||||
20250408,192600,555035710,9700,9700,9700,9700,0
|
||||
20250408,192500,555035710,9700,9700,9700,9700,0
|
||||
20250408,192400,555035710,9700,9700,9700,9700,0
|
||||
20250408,192300,555035710,9700,9700,9700,9700,0
|
||||
20250408,192200,555035710,9700,9700,9700,9700,0
|
||||
20250408,192100,555035710,9700,9700,9700,9700,0
|
||||
20250408,192000,555035710,9700,9700,9700,9700,0
|
||||
20250408,191900,555035710,9700,9700,9700,9700,0
|
||||
20250408,191800,555035710,9700,9700,9700,9700,0
|
||||
20250408,191700,555035710,9700,9700,9700,9700,0
|
||||
20250408,191600,555035710,9700,9700,9700,9700,0
|
||||
20250408,191500,555035710,9700,9700,9700,9700,0
|
||||
20250408,191400,555035710,9700,9700,9700,9700,0
|
||||
20250408,191300,555035710,9700,9700,9700,9700,0
|
||||
20250408,191200,555035710,9700,9700,9700,9700,0
|
||||
20250408,191100,555035710,9700,9700,9700,9700,0
|
||||
20250408,191000,555035710,9700,9700,9700,9700,0
|
||||
20250408,190900,555035710,9700,9700,9700,9700,1686
|
||||
20250408,190800,555035710,9700,9700,9700,9700,0
|
||||
20250408,190700,555035710,9700,9700,9700,9700,0
|
||||
20250408,190600,555035710,9700,9700,9700,9700,0
|
||||
20250408,190500,555035710,9700,9700,9700,9700,0
|
||||
20250408,190400,555035710,9700,9700,9700,9700,0
|
||||
20250408,190300,555035710,9700,9700,9700,9700,0
|
||||
20250408,190200,555035710,9700,9700,9700,9700,0
|
||||
20250408,190100,555035710,9700,9700,9700,9700,0
|
||||
20250408,190000,555035710,9700,9700,9700,9700,0
|
||||
20250408,185900,555035710,9700,9700,9700,9700,0
|
||||
20250408,185800,555035710,9700,9700,9700,9700,0
|
||||
20250408,185700,555035710,9700,9700,9700,9700,0
|
||||
20250408,185600,555035710,9700,9700,9700,9700,0
|
||||
20250408,185500,555035710,9700,9700,9700,9700,0
|
||||
20250408,185400,555035710,9700,9700,9700,9700,0
|
||||
20250408,185300,555035710,9700,9700,9700,9700,0
|
||||
20250408,185200,555035710,9700,9700,9700,9700,0
|
||||
20250408,185100,555035710,9700,9700,9700,9700,0
|
||||
20250408,185000,555035710,9700,9700,9700,9700,0
|
||||
20250408,184900,555035710,9700,9700,9700,9700,0
|
||||
20250408,184800,555035710,9700,9700,9700,9700,0
|
||||
20250408,184700,555035710,9700,9700,9700,9700,0
|
||||
20250408,184600,555035710,9700,9700,9700,9700,0
|
||||
20250408,184500,555035710,9700,9700,9700,9700,0
|
||||
20250408,184400,555035710,9700,9700,9700,9700,0
|
||||
20250408,184300,555035710,9700,9700,9700,9700,0
|
||||
20250408,184200,555035710,9700,9700,9700,9700,0
|
||||
20250408,184100,555035710,9700,9700,9700,9700,0
|
||||
20250408,184000,555035710,9700,9700,9700,9700,0
|
||||
20250408,183900,555035710,9700,9700,9700,9700,1686
|
||||
20250408,183800,555035710,9700,9700,9700,9700,0
|
||||
20250408,183700,555035710,9700,9700,9700,9700,0
|
||||
20250408,183600,555035710,9700,9700,9700,9700,0
|
||||
20250408,183500,555035710,9700,9700,9700,9700,0
|
||||
20250408,183400,555035710,9700,9700,9700,9700,0
|
||||
20250408,183300,555035710,9700,9700,9700,9700,0
|
||||
20250408,183200,555035710,9700,9700,9700,9700,0
|
||||
20250408,183100,555035710,9700,9700,9700,9700,0
|
||||
20250408,183000,555035710,9700,9700,9700,9700,0
|
||||
20250408,182900,555035710,9700,9700,9700,9700,0
|
||||
20250408,182800,555035710,9700,9700,9700,9700,0
|
||||
20250408,182700,555035710,9700,9700,9700,9700,0
|
||||
20250408,182600,555035710,9700,9700,9700,9700,0
|
||||
20250408,182500,555035710,9700,9700,9700,9700,0
|
||||
20250408,182400,555035710,9700,9700,9700,9700,0
|
||||
20250408,182300,555035710,9700,9700,9700,9700,0
|
||||
20250408,182200,555035710,9700,9700,9700,9700,0
|
||||
20250408,182100,555035710,9700,9700,9700,9700,0
|
||||
20250408,182000,555035710,9700,9700,9700,9700,0
|
||||
20250408,181900,555035710,9700,9700,9700,9700,0
|
||||
20250408,181800,555035710,9700,9700,9700,9700,0
|
||||
20250408,181700,555035710,9700,9700,9700,9700,0
|
||||
20250408,181600,555035710,9700,9700,9700,9700,0
|
||||
20250408,181500,555035710,9700,9700,9700,9700,0
|
||||
20250408,181400,555035710,9700,9700,9700,9700,0
|
||||
20250408,181300,555035710,9700,9700,9700,9700,0
|
||||
20250408,181200,555035710,9700,9700,9700,9700,0
|
||||
20250408,181100,555035710,9700,9700,9700,9700,0
|
||||
20250408,181000,555035710,9700,9700,9700,9700,0
|
||||
20250408,180900,555035710,9700,9700,9700,9700,1686
|
||||
20250408,180800,555035710,9700,9700,9700,9700,0
|
||||
20250408,180700,555035710,9700,9700,9700,9700,0
|
||||
20250408,180600,555035710,9700,9700,9700,9700,0
|
||||
20250408,180500,555035710,9700,9700,9700,9700,0
|
||||
20250408,180400,555035710,9700,9700,9700,9700,0
|
||||
20250408,180300,555035710,9700,9700,9700,9700,0
|
||||
20250408,180200,555035710,9700,9700,9700,9700,0
|
||||
20250408,180100,555035710,9700,9700,9700,9700,0
|
||||
20250408,180000,555035710,9700,9700,9700,9700,0
|
||||
20250408,175900,555035710,9700,9700,9700,9700,0
|
||||
20250408,175800,555035710,9700,9700,9700,9700,0
|
||||
20250408,175700,555035710,9700,9700,9700,9700,0
|
||||
20250408,175600,555035710,9700,9700,9700,9700,0
|
||||
20250408,175500,555035710,9700,9700,9700,9700,0
|
||||
20250408,175400,555035710,9700,9700,9700,9700,0
|
||||
20250408,175300,555035710,9700,9700,9700,9700,0
|
||||
20250408,175200,555035710,9700,9700,9700,9700,0
|
||||
20250408,175100,555035710,9700,9700,9700,9700,0
|
||||
20250408,175000,555035710,9700,9700,9700,9700,0
|
||||
20250408,174900,555035710,9700,9700,9700,9700,0
|
||||
20250408,174800,555035710,9700,9700,9700,9700,0
|
||||
20250408,174700,555035710,9700,9700,9700,9700,0
|
||||
20250408,174600,555035710,9700,9700,9700,9700,0
|
||||
20250408,174500,555035710,9700,9700,9700,9700,0
|
||||
20250408,174400,555035710,9700,9700,9700,9700,0
|
||||
20250408,174300,555035710,9700,9700,9700,9700,0
|
||||
20250408,174200,555035710,9700,9700,9700,9700,0
|
||||
20250408,174100,555035710,9700,9700,9700,9700,0
|
||||
20250408,174000,555035710,9700,9700,9700,9700,0
|
||||
20250408,173900,555035710,9700,9700,9700,9700,1686
|
||||
20250408,173800,555035710,9700,9700,9700,9700,0
|
||||
20250408,173700,555035710,9700,9700,9700,9700,0
|
||||
20250408,173600,555035710,9700,9700,9700,9700,0
|
||||
20250408,173500,555035710,9700,9700,9700,9700,0
|
||||
20250408,173400,555035710,9700,9700,9700,9700,0
|
||||
20250408,173300,555035710,9700,9700,9700,9700,0
|
||||
20250408,173200,555035710,9700,9700,9700,9700,0
|
||||
20250408,173100,555035710,9700,9700,9700,9700,0
|
||||
20250408,173000,555035710,9700,9700,9700,9700,0
|
||||
20250408,172900,555035710,9700,9700,9700,9700,0
|
||||
20250408,172800,555035710,9700,9700,9700,9700,0
|
||||
20250408,172700,555035710,9700,9700,9700,9700,0
|
||||
20250408,172600,555035710,9700,9700,9700,9700,0
|
||||
20250408,172500,555035710,9700,9700,9700,9700,0
|
||||
20250408,172400,555035710,9700,9700,9700,9700,0
|
||||
20250408,172300,555035710,9700,9700,9700,9700,0
|
||||
20250408,172200,555035710,9700,9700,9700,9700,0
|
||||
20250408,172100,555035710,9700,9700,9700,9700,0
|
||||
20250408,172000,555035710,9700,9700,9700,9700,0
|
||||
20250408,171900,555035710,9700,9700,9700,9700,0
|
||||
20250408,171800,555035710,9700,9700,9700,9700,0
|
||||
20250408,171700,555035710,9700,9700,9700,9700,0
|
||||
20250408,171600,555035710,9700,9700,9700,9700,0
|
||||
20250408,171500,555035710,9700,9700,9700,9700,0
|
||||
20250408,171400,555035710,9700,9700,9700,9700,0
|
||||
20250408,171300,555035710,9700,9700,9700,9700,0
|
||||
20250408,171200,555035710,9700,9700,9700,9700,0
|
||||
20250408,171100,555035710,9700,9700,9700,9700,0
|
||||
20250408,171000,555035710,9700,9700,9700,9700,0
|
||||
20250408,170900,555035710,9700,9700,9700,9700,1686
|
||||
20250408,170800,555035710,9700,9700,9700,9700,0
|
||||
20250408,170700,555035710,9700,9700,9700,9700,0
|
||||
20250408,170600,555035710,9700,9700,9700,9700,0
|
||||
20250408,170500,555035710,9700,9700,9700,9700,0
|
||||
20250408,170400,555035710,9700,9700,9700,9700,0
|
||||
20250408,170300,555035710,9700,9700,9700,9700,0
|
||||
20250408,170200,555035710,9700,9700,9700,9700,0
|
||||
20250408,170100,555035710,9700,9700,9700,9700,0
|
||||
20250408,170000,555035710,9700,9700,9700,9700,0
|
||||
20250408,165900,555035710,9700,9700,9700,9700,0
|
||||
20250408,165800,555035710,9700,9700,9700,9700,0
|
||||
20250408,165700,555035710,9700,9700,9700,9700,0
|
||||
20250408,165600,555035710,9700,9700,9700,9700,0
|
||||
20250408,165500,555035710,9700,9700,9700,9700,0
|
||||
20250408,165400,555035710,9700,9700,9700,9700,0
|
||||
20250408,165300,555035710,9700,9700,9700,9700,0
|
||||
20250408,165200,555035710,9700,9700,9700,9700,0
|
||||
20250408,165100,555035710,9700,9700,9700,9700,0
|
||||
20250408,165000,555035710,9700,9700,9700,9700,0
|
||||
20250408,164900,555035710,9700,9700,9700,9700,0
|
||||
20250408,164800,555035710,9700,9700,9700,9700,0
|
||||
20250408,164700,555035710,9700,9700,9700,9700,0
|
||||
20250408,164600,555035710,9700,9700,9700,9700,0
|
||||
20250408,164500,555035710,9700,9700,9700,9700,0
|
||||
20250408,164400,555035710,9700,9700,9700,9700,0
|
||||
20250408,164300,555035710,9700,9700,9700,9700,0
|
||||
20250408,164200,555035710,9700,9700,9700,9700,0
|
||||
20250408,164100,555035710,9700,9700,9700,9700,0
|
||||
20250408,164000,555035710,9700,9700,9700,9700,0
|
||||
20250408,163900,555035710,9700,9700,9700,9700,1686
|
||||
20250408,163800,555035710,9700,9700,9700,9700,0
|
||||
20250408,163700,555035710,9700,9700,9700,9700,0
|
||||
20250408,163600,555035710,9700,9700,9700,9700,0
|
||||
20250408,163500,555035710,9700,9700,9700,9700,0
|
||||
20250408,163400,555035710,9700,9700,9700,9700,0
|
||||
20250408,163300,555035710,9700,9700,9700,9700,0
|
||||
20250408,163200,555035710,9700,9700,9700,9700,0
|
||||
20250408,163100,555035710,9700,9700,9700,9700,0
|
||||
20250408,163000,555035710,9700,9700,9700,9700,0
|
||||
20250408,162900,555035710,9700,9700,9700,9700,0
|
||||
20250408,162800,555035710,9700,9700,9700,9700,0
|
||||
20250408,162700,555035710,9700,9700,9700,9700,0
|
||||
20250408,162600,555035710,9700,9700,9700,9700,0
|
||||
20250408,162500,555035710,9700,9700,9700,9700,0
|
||||
20250408,162400,555035710,9700,9700,9700,9700,0
|
||||
20250408,162300,555035710,9700,9700,9700,9700,0
|
||||
20250408,162200,555035710,9700,9700,9700,9700,0
|
||||
20250408,162100,555035710,9700,9700,9700,9700,0
|
||||
20250408,162000,555035710,9700,9700,9700,9700,0
|
||||
20250408,161900,555035710,9700,9700,9700,9700,0
|
||||
20250408,161800,555035710,9700,9700,9700,9700,0
|
||||
20250408,161700,555035710,9700,9700,9700,9700,0
|
||||
20250408,161600,555035710,9700,9700,9700,9700,0
|
||||
20250408,161500,555035710,9700,9700,9700,9700,0
|
||||
20250408,161400,555035710,9700,9700,9700,9700,0
|
||||
20250408,161300,555035710,9700,9700,9700,9700,0
|
||||
20250408,161200,555035710,9700,9700,9700,9700,0
|
||||
20250408,161100,555035710,9700,9700,9700,9700,0
|
||||
20250408,161000,555035710,9700,9700,9700,9700,0
|
||||
20250408,160900,555035710,9700,9700,9700,9700,1686
|
||||
20250408,160800,555035710,9700,9700,9700,9700,0
|
||||
20250408,160700,555035710,9700,9700,9700,9700,0
|
||||
20250408,160600,555035710,9700,9700,9700,9700,0
|
||||
20250408,160500,555035710,9700,9700,9700,9700,0
|
||||
20250408,160400,555035710,9700,9700,9700,9700,0
|
||||
20250408,160300,555035710,9700,9700,9700,9700,0
|
||||
20250408,160200,555035710,9700,9700,9700,9700,0
|
||||
20250408,160100,555035710,9700,9700,9700,9700,0
|
||||
20250408,160000,555035710,9700,9700,9700,9700,0
|
||||
20250408,155900,555035710,9700,9700,9700,9700,0
|
||||
20250408,155800,555035710,9700,9700,9700,9700,0
|
||||
20250408,155700,555035710,9700,9700,9700,9700,0
|
||||
20250408,155600,555035710,9700,9700,9700,9700,0
|
||||
20250408,155500,555035710,9700,9700,9700,9700,0
|
||||
20250408,155400,555035710,9700,9700,9700,9700,0
|
||||
20250408,155300,555035710,9700,9700,9700,9700,0
|
||||
20250408,155200,555035710,9700,9700,9700,9700,0
|
||||
20250408,155100,555035710,9700,9700,9700,9700,0
|
||||
20250408,155000,555035710,9700,9700,9700,9700,0
|
||||
20250408,154900,555035710,9700,9700,9700,9700,0
|
||||
20250408,154800,555035710,9700,9700,9700,9700,0
|
||||
20250408,154700,555035710,9700,9700,9700,9700,0
|
||||
20250408,154600,555035710,9700,9700,9700,9700,0
|
||||
20250408,154500,555035710,9700,9700,9700,9700,0
|
||||
20250408,154400,555035710,9700,9700,9700,9700,0
|
||||
20250408,154300,555035710,9700,9700,9700,9700,0
|
||||
20250408,154200,555035710,9700,9700,9700,9700,0
|
||||
20250408,154100,555035710,9700,9700,9700,9700,0
|
||||
20250408,154000,555035710,9700,9700,9700,9700,0
|
||||
20250408,153900,555035710,9700,9700,9700,9700,1686
|
||||
20250408,153800,555035710,9700,9700,9700,9700,0
|
||||
20250408,153700,555035710,9700,9700,9700,9700,0
|
||||
20250408,153600,555035710,9700,9700,9700,9700,0
|
||||
20250408,153500,555035710,9700,9700,9700,9700,0
|
||||
20250408,153400,555035710,9700,9700,9700,9700,0
|
||||
20250408,153300,555035710,9700,9700,9700,9700,0
|
||||
20250408,153200,555035710,9700,9700,9700,9700,0
|
||||
20250408,153100,555035710,9700,9700,9700,9700,0
|
||||
20250408,153000,555035710,9700,9700,9700,9700,1686
|
||||
20250408,152900,538681510,9710,9710,9710,9710,0
|
||||
20250408,152800,538681510,9710,9710,9710,9710,0
|
||||
20250408,152700,538681510,9710,9710,9710,9710,0
|
||||
20250408,152600,538681510,9710,9710,9710,9710,0
|
||||
20250408,152500,538681510,9710,9710,9710,9710,0
|
||||
20250408,152400,538681510,9710,9710,9710,9710,0
|
||||
20250408,152300,538681510,9710,9710,9710,9710,0
|
||||
20250408,152200,538681510,9710,9710,9710,9710,0
|
||||
20250408,152100,538681510,9710,9710,9710,9710,0
|
||||
20250408,152000,538681510,9710,9710,9710,9710,0
|
||||
20250408,151900,538681510,9710,9710,9730,9700,220
|
||||
20250408,151800,536545580,9720,9760,9760,9720,94
|
||||
20250408,151700,535628460,9770,9790,9790,9750,98
|
||||
20250408,151600,534670220,9790,9800,9800,9770,251
|
||||
20250408,151500,532212540,9800,9810,9810,9670,1396
|
||||
20250408,151400,518612160,9810,9810,9810,9810,294
|
||||
20250408,151300,515728020,9810,9810,9810,9810,291
|
||||
20250408,151200,512873310,9810,9810,9810,9800,248
|
||||
20250408,151100,510440450,9810,9810,9810,9810,225
|
||||
20250408,151000,508233200,9810,9810,9810,9800,300
|
||||
20250408,150900,505290920,9810,9860,9860,9810,326
|
||||
20250408,150800,502086130,9860,9860,9860,9860,214
|
||||
20250408,150700,499976090,9860,9850,9860,9850,239
|
||||
20250408,150600,497619780,9860,9830,9870,9830,214
|
||||
20250408,150500,495510340,9830,9890,9900,9830,431
|
||||
20250408,150400,491256220,9890,9880,9890,9820,593
|
||||
20250408,150300,485414050,9880,9870,9880,9870,202
|
||||
20250408,150200,483419550,9870,9880,9880,9860,260
|
||||
20250408,150100,480852890,9880,9870,9880,9840,445
|
||||
20250408,150000,476467470,9870,9870,9870,9860,223
|
||||
20250408,145900,474266810,9870,9870,9870,9860,231
|
||||
20250408,145800,471987070,9870,9870,9870,9860,228
|
||||
20250408,145700,469737560,9870,9870,9870,9870,224
|
||||
20250408,145600,467526680,9870,9870,9870,9860,239
|
||||
20250408,145500,465168330,9870,9880,9880,9840,410
|
||||
20250408,145400,461126880,9880,9870,9880,9860,225
|
||||
20250408,145300,458904610,9870,9870,9870,9870,162
|
||||
20250408,145200,457305670,9870,9860,9870,9860,246
|
||||
20250408,145100,454879190,9860,9860,9860,9860,206
|
||||
20250408,145000,452848030,9860,9860,9860,9850,291
|
||||
20250408,144900,449979270,9860,9860,9870,9860,308
|
||||
20250408,144800,446941330,9860,9900,9900,9850,415
|
||||
20250408,144700,442848410,9900,9900,9900,9900,357
|
||||
20250408,144600,439314110,9900,9880,9900,9880,176
|
||||
20250408,144500,437572240,9860,9860,9900,9860,659
|
||||
20250408,144400,431070250,9860,9880,9900,9850,529
|
||||
20250408,144300,425850870,9860,9880,9910,9860,884
|
||||
20250408,144200,417125700,9880,9870,9880,9870,193
|
||||
20250408,144100,415219780,9870,9810,9870,9810,673
|
||||
20250408,144000,408595680,9810,9680,9810,9680,1542
|
||||
20250408,143900,393589680,9690,9670,9690,9670,98
|
||||
20250408,143800,392640820,9690,9690,9690,9670,3
|
||||
20250408,143700,392611770,9670,9670,9670,9670,0
|
||||
20250408,143600,392611770,9670,9690,9690,9670,52
|
||||
20250408,143500,392108530,9690,9690,9690,9690,0
|
||||
20250408,143400,392108530,9690,9690,9690,9690,0
|
||||
20250408,143300,392108530,9690,9690,9690,9690,0
|
||||
20250408,143200,392108530,9690,9690,9690,9690,0
|
||||
20250408,143100,392108530,9690,9690,9690,9680,70
|
||||
20250408,143000,391430240,9690,9690,9690,9690,0
|
||||
20250408,142900,391430240,9690,9690,9690,9690,75
|
||||
20250408,142800,390703490,9690,9670,9690,9650,201
|
||||
20250408,142700,388761370,9690,9690,9690,9690,0
|
||||
20250408,142600,388761370,9690,9660,9690,9660,37
|
||||
20250408,142500,388403920,9690,9690,9690,9690,0
|
||||
20250408,142400,388403920,9690,9690,9690,9690,0
|
||||
20250408,142300,388403920,9690,9690,9690,9690,0
|
||||
20250408,142200,388403920,9690,9690,9690,9690,0
|
||||
20250408,142100,388403920,9690,9690,9690,9690,0
|
||||
20250408,142000,388403920,9690,9690,9690,9690,0
|
||||
20250408,141900,388403920,9690,9660,9690,9660,225
|
||||
20250408,141800,386226260,9670,9660,9670,9660,130
|
||||
20250408,141700,384969460,9670,9670,9670,9670,0
|
||||
20250408,141600,384969460,9670,9670,9670,9670,0
|
||||
20250408,141500,384969460,9670,9670,9670,9670,21
|
||||
20250408,141400,384766390,9680,9680,9680,9680,0
|
||||
20250408,141300,384766390,9680,9670,9680,9670,31
|
||||
20250408,141200,384466610,9690,9680,9690,9670,77
|
||||
20250408,141100,383721410,9690,9690,9690,9690,323
|
||||
20250408,141000,380591540,9730,9700,9730,9700,1046
|
||||
20250408,140900,370442520,9700,9700,9700,9700,2
|
||||
20250408,140800,370423120,9710,9710,9710,9710,69
|
||||
20250408,140700,369753130,9710,9710,9710,9710,8
|
||||
20250408,140600,369675450,9720,9720,9720,9720,100
|
||||
20250408,140500,368703450,9740,9740,9740,9740,0
|
||||
20250408,140400,368703450,9740,9740,9740,9740,1
|
||||
20250408,140300,368693710,9740,9740,9740,9740,0
|
||||
20250408,140200,368693710,9740,9730,9740,9730,5
|
||||
20250408,140100,368645030,9720,9720,9720,9720,193
|
||||
20250408,140000,366769070,9720,9720,9720,9720,26
|
||||
20250408,135900,366516350,9720,9720,9720,9720,120
|
||||
20250408,135800,365349950,9720,9720,9720,9720,0
|
||||
20250408,135700,365349950,9720,9720,9720,9720,2
|
||||
20250408,135600,365330510,9710,9710,9710,9710,3
|
||||
20250408,135500,365301380,9710,9710,9710,9710,0
|
||||
20250408,135400,365301380,9710,9710,9710,9710,0
|
||||
20250408,135300,365301380,9710,9710,9710,9710,1
|
||||
20250408,135200,365291670,9710,9710,9710,9710,0
|
||||
20250408,135100,365291670,9710,9710,9710,9710,0
|
||||
20250408,135000,365291670,9710,9710,9710,9710,55
|
||||
20250408,134900,364757620,9720,9720,9720,9720,121
|
||||
20250408,134800,363581500,9710,9710,9710,9710,0
|
||||
20250408,134700,363581500,9710,9710,9710,9710,0
|
||||
20250408,134600,363581500,9710,9710,9710,9710,0
|
||||
20250408,134500,363581500,9710,9710,9710,9710,1
|
||||
20250408,134400,363571790,9720,9720,9720,9720,0
|
||||
20250408,134300,363571790,9720,9720,9720,9720,0
|
||||
20250408,134200,363571790,9720,9720,9720,9720,0
|
||||
20250408,134100,363571790,9720,9720,9720,9720,0
|
||||
20250408,134000,363571790,9720,9720,9720,9720,127
|
||||
20250408,133900,362337350,9720,9720,9720,9700,519
|
||||
20250408,133800,357301550,9710,9710,9710,9710,15
|
||||
20250408,133700,357155900,9720,9720,9720,9720,100
|
||||
20250408,133600,356183900,9720,9710,9720,9710,25
|
||||
20250408,133500,355940950,9710,9720,9740,9710,514
|
||||
20250408,133400,350937290,9720,9740,9740,9720,282
|
||||
20250408,133300,348190650,9730,9730,9730,9730,200
|
||||
20250408,133200,346244650,9730,9730,9730,9730,0
|
||||
20250408,133100,346244650,9730,9730,9730,9730,0
|
||||
20250408,133000,346244650,9730,9740,9740,9730,248
|
||||
20250408,132900,343830340,9770,9770,9770,9750,135
|
||||
20250408,132800,342511530,9770,9770,9770,9770,0
|
||||
20250408,132700,342511530,9770,9770,9770,9770,0
|
||||
20250408,132600,342511530,9770,9770,9770,9770,0
|
||||
20250408,132500,342511530,9770,9750,9770,9750,131
|
||||
20250408,132400,341234140,9770,9740,9770,9740,2
|
||||
20250408,132300,341214630,9740,9750,9750,9740,364
|
||||
20250408,132200,337669260,9760,9760,9760,9740,211
|
||||
20250408,132100,335612660,9770,9770,9770,9770,0
|
||||
20250408,132000,335612660,9770,9770,9770,9770,39
|
||||
20250408,131900,335231630,9770,9770,9770,9750,267
|
||||
20250408,131800,332624120,9770,9760,9770,9760,111
|
||||
20250408,131700,331539760,9770,9770,9770,9770,1
|
||||
20250408,131600,331529990,9760,9760,9760,9760,79
|
||||
20250408,131500,330758950,9770,9770,9770,9770,202
|
||||
20250408,131400,328785410,9770,9770,9770,9770,0
|
||||
20250408,131300,328785410,9770,9770,9770,9770,1
|
||||
20250408,131200,328775640,9770,9770,9770,9760,52
|
||||
20250408,131100,328268100,9760,9760,9760,9760,0
|
||||
20250408,131000,328268100,9760,9760,9760,9760,101
|
||||
20250408,130900,327282340,9770,9770,9770,9770,182
|
||||
20250408,130800,325504200,9760,9760,9760,9760,0
|
||||
20250408,130700,325504200,9760,9760,9760,9760,0
|
||||
20250408,130600,325504200,9760,9760,9760,9760,0
|
||||
20250408,130500,325504200,9760,9760,9760,9760,0
|
||||
20250408,130400,325504200,9760,9760,9760,9760,0
|
||||
20250408,130300,325504200,9760,9760,9760,9760,3
|
||||
20250408,130200,325474920,9800,9800,9800,9800,0
|
||||
20250408,130100,325474920,9800,9800,9800,9800,0
|
||||
20250408,130000,325474920,9800,9790,9800,9760,328
|
||||
20250408,125900,322269780,9790,9770,9830,9770,393
|
||||
20250408,125800,318429480,9770,9770,9770,9770,2
|
||||
20250408,125700,318409940,9760,9770,9770,9760,162
|
||||
20250408,125600,316828800,9770,9760,9770,9760,203
|
||||
20250408,125500,314847490,9770,9780,9780,9770,12
|
||||
20250408,125400,314730240,9770,9800,9800,9770,681
|
||||
20250408,125300,308069570,9840,9840,9840,9840,0
|
||||
20250408,125200,308069570,9840,9840,9840,9840,0
|
||||
20250408,125100,308069570,9840,9840,9840,9840,0
|
||||
20250408,125000,308069570,9840,9860,9860,9840,1290
|
||||
20250408,124900,295360920,9900,9800,9900,9800,360
|
||||
20250408,124800,291817420,9790,9790,9790,9790,398
|
||||
20250408,124700,287921000,9800,9800,9800,9800,5
|
||||
20250408,124600,287872000,9800,9800,9800,9800,378
|
||||
20250408,124500,284167600,9790,9790,9790,9790,53
|
||||
20250408,124400,283648730,9800,9800,9800,9800,0
|
||||
20250408,124300,283648730,9800,9800,9800,9800,0
|
||||
20250408,124200,283648730,9800,9800,9800,9800,20
|
||||
20250408,124100,283452730,9800,9800,9800,9800,2
|
||||
20250408,124000,283433130,9800,9800,9800,9800,76
|
||||
20250408,123900,282688330,9800,9800,9800,9790,122
|
||||
20250408,123800,281492980,9800,9800,9800,9800,0
|
||||
20250408,123700,281492980,9800,9810,9810,9800,151
|
||||
20250408,123600,280012970,9810,9820,9820,9810,32
|
||||
20250408,123500,279699040,9820,9820,9820,9820,0
|
||||
20250408,123400,279699040,9820,9820,9820,9820,0
|
||||
20250408,123300,279699040,9820,9820,9820,9820,2
|
||||
20250408,123200,279679400,9830,9830,9830,9830,0
|
||||
20250408,123100,279679400,9830,9830,9830,9830,0
|
||||
20250408,123000,279679400,9830,9830,9830,9830,84
|
||||
20250408,122900,278853680,9830,9830,9830,9830,61
|
||||
20250408,122800,278254050,9820,9820,9820,9820,0
|
||||
20250408,122700,278254050,9820,9820,9820,9820,94
|
||||
20250408,122600,277330970,9810,9810,9810,9810,1
|
||||
20250408,122500,277321160,9810,9810,9810,9810,1
|
||||
20250408,122400,277311350,9820,9820,9820,9820,0
|
||||
20250408,122300,277311350,9820,9820,9820,9820,0
|
||||
20250408,122200,277311350,9820,9820,9820,9820,0
|
||||
20250408,122100,277311350,9820,9820,9820,9820,0
|
||||
20250408,122000,277311350,9820,9820,9820,9820,16
|
||||
20250408,121900,277154230,9820,9810,9820,9810,132
|
||||
20250408,121800,275858000,9810,9810,9810,9800,809
|
||||
20250408,121700,267929290,9810,9810,9810,9810,25
|
||||
20250408,121600,267684040,9810,9810,9810,9810,6
|
||||
20250408,121500,267625180,9810,9810,9810,9810,0
|
||||
20250408,121400,267625180,9810,9830,9830,9810,402
|
||||
20250408,121300,263680170,9830,9830,9830,9830,1
|
||||
20250408,121200,263670340,9840,9840,9840,9840,100
|
||||
20250408,121100,262686340,9840,9840,9840,9840,25
|
||||
20250408,121000,262440340,9840,9840,9840,9840,81
|
||||
20250408,120900,261643300,9840,9840,9840,9840,71
|
||||
20250408,120800,260944660,9830,9840,9840,9830,8
|
||||
20250408,120700,260866010,9840,9840,9840,9840,0
|
||||
20250408,120600,260866010,9840,9840,9840,9840,5
|
||||
20250408,120500,260816810,9830,9850,9850,9830,250
|
||||
20250408,120400,258358670,9860,9860,9860,9860,0
|
||||
20250408,120300,258358670,9860,9860,9860,9860,0
|
||||
20250408,120200,258358670,9860,9870,9870,9860,11
|
||||
20250408,120100,258250110,9880,9880,9880,9880,0
|
||||
20250408,120000,258250110,9880,9880,9880,9880,79
|
||||
20250408,115900,257469590,9880,9860,9880,9860,74
|
||||
20250408,115800,256738510,9850,9850,9850,9850,0
|
||||
20250408,115700,256738510,9850,9850,9850,9850,0
|
||||
20250408,115600,256738510,9850,9850,9850,9850,60
|
||||
20250408,115500,256147510,9860,9880,9880,9860,632
|
||||
20250408,115400,249915650,9900,9900,9900,9900,0
|
||||
20250408,115300,249915650,9900,9900,9900,9900,0
|
||||
20250408,115200,249915650,9900,9900,9900,9900,100
|
||||
20250408,115100,248925650,9900,9900,9900,9900,100
|
||||
20250408,115000,247935650,9900,9890,9900,9890,2
|
||||
20250408,114900,247915860,9900,9900,9900,9900,155
|
||||
20250408,114800,246381360,9900,9900,9900,9900,0
|
||||
20250408,114700,246381360,9900,9900,9900,9900,0
|
||||
20250408,114600,246381360,9900,9900,9900,9900,0
|
||||
20250408,114500,246381360,9900,9900,9900,9900,0
|
||||
20250408,114400,246381360,9900,9900,9900,9900,0
|
||||
20250408,114300,246381360,9900,9900,9900,9900,0
|
||||
20250408,114200,246381360,9900,9900,9900,9900,0
|
||||
20250408,114100,246381360,9900,9900,9900,9900,0
|
||||
20250408,114000,246381360,9900,9900,9900,9900,0
|
||||
20250408,113900,246381360,9900,9870,9900,9870,161
|
||||
20250408,113800,244790120,9870,9870,9870,9870,103
|
||||
20250408,113700,243773510,9870,9870,9870,9870,23
|
||||
20250408,113600,243546500,9880,9890,9890,9880,343
|
||||
20250408,113500,240157650,9890,9890,9890,9890,1
|
||||
20250408,113400,240147760,9890,9890,9890,9890,0
|
||||
20250408,113300,240147760,9890,9890,9890,9890,10
|
||||
20250408,113200,240048860,9880,9880,9880,9880,0
|
||||
20250408,113100,240048860,9880,9900,9900,9880,358
|
||||
20250408,113000,236507550,9900,9900,9900,9900,0
|
||||
20250408,112900,236507550,9900,9890,9900,9890,186
|
||||
20250408,112800,234666400,9900,9900,9900,9900,0
|
||||
20250408,112700,234666400,9900,9900,9900,9900,0
|
||||
20250408,112600,234666400,9900,9900,9900,9900,0
|
||||
20250408,112500,234666400,9900,9900,9900,9900,1
|
||||
20250408,112400,234656500,9890,9890,9890,9890,17
|
||||
20250408,112300,234488370,9890,9900,9900,9890,105
|
||||
20250408,112200,233449320,9920,9920,9920,9920,0
|
||||
20250408,112100,233449320,9920,9920,9920,9920,1
|
||||
20250408,112000,233439400,9900,9910,9910,9900,50
|
||||
20250408,111900,232944300,9920,9920,9920,9920,160
|
||||
20250408,111800,231357100,9910,9900,9910,9900,122
|
||||
20250408,111700,230148090,9910,9910,9910,9910,1
|
||||
20250408,111600,230138180,9910,9910,9910,9910,10
|
||||
20250408,111500,230039080,9920,9920,9920,9920,13
|
||||
20250408,111400,229910120,9900,9900,9900,9900,0
|
||||
20250408,111300,229910120,9900,9900,9900,9900,0
|
||||
20250408,111200,229910120,9900,9900,9900,9900,600
|
||||
20250408,111100,223970120,9940,9940,9940,9940,0
|
||||
20250408,111000,223970120,9940,9940,9940,9940,0
|
||||
20250408,110900,223970120,9940,9940,9940,9920,293
|
||||
20250408,110800,221061310,9940,9940,9940,9940,2
|
||||
20250408,110700,221041430,9940,9940,9940,9940,0
|
||||
20250408,110600,221041430,9940,9930,9940,9930,52
|
||||
20250408,110500,220524570,9930,9930,9930,9930,0
|
||||
20250408,110400,220524570,9930,9930,9930,9930,0
|
||||
20250408,110300,220524570,9930,9940,9940,9930,147
|
||||
20250408,110200,219064350,9970,9970,9970,9970,0
|
||||
20250408,110100,219064350,9970,9970,9970,9970,0
|
||||
20250408,110000,219064350,9970,9970,9970,9970,97
|
||||
20250408,105900,218097260,9970,9920,9970,9920,290
|
||||
20250408,105800,215216950,9930,9930,9930,9930,0
|
||||
20250408,105700,215216950,9930,9930,9930,9930,501
|
||||
20250408,105600,210242020,9970,9940,9970,9940,73
|
||||
20250408,105500,209514300,9930,9930,9930,9930,0
|
||||
20250408,105400,209514300,9930,9930,9930,9930,1
|
||||
20250408,105300,209504370,9910,9910,9910,9910,152
|
||||
20250408,105200,207998050,9920,9930,9930,9920,94
|
||||
20250408,105100,207065420,9930,9930,9930,9930,215
|
||||
20250408,105000,204930470,9970,9970,9970,9970,40
|
||||
20250408,104900,204531670,9970,9930,9970,9930,170
|
||||
20250408,104800,202839470,9890,9890,9890,9890,0
|
||||
20250408,104700,202839470,9890,9890,9890,9890,0
|
||||
20250408,104600,202839470,9890,9890,9890,9890,2
|
||||
20250408,104500,202819690,9890,9910,9910,9890,75
|
||||
20250408,104400,202077710,9930,9930,9930,9930,1
|
||||
20250408,104300,202067780,9920,9920,9920,9920,216
|
||||
20250408,104200,199925060,9920,9920,9920,9920,0
|
||||
20250408,104100,199925060,9920,9920,9920,9920,270
|
||||
20250408,104000,197246660,9970,9970,9970,9970,0
|
||||
20250408,103900,197246660,9970,9920,9970,9920,173
|
||||
20250408,103800,195523440,9910,9910,9910,9910,11
|
||||
20250408,103700,195414430,9910,9910,9910,9910,4
|
||||
20250408,103600,195374790,9910,9910,9910,9910,0
|
||||
20250408,103500,195374790,9910,9910,9910,9910,1
|
||||
20250408,103400,195364880,9910,9910,9910,9910,0
|
||||
20250408,103300,195364880,9910,9910,9910,9910,0
|
||||
20250408,103200,195364880,9910,9900,9910,9900,16
|
||||
20250408,103100,195206420,9920,9890,9920,9890,102
|
||||
20250408,103000,194195890,9900,9950,9960,9890,800
|
||||
20250408,102900,186263400,9950,9950,9950,9950,3
|
||||
20250408,102800,186233550,9940,9940,9940,9940,0
|
||||
20250408,102700,186233550,9940,9940,9940,9940,152
|
||||
20250408,102600,184722670,9940,9940,9940,9940,0
|
||||
20250408,102500,184722670,9940,9940,9940,9940,1
|
||||
20250408,102400,184712730,9920,9920,9920,9920,159
|
||||
20250408,102300,183135450,9910,9910,9910,9910,0
|
||||
20250408,102200,183135450,9910,9900,9910,9900,1047
|
||||
20250408,102100,172769960,9900,9900,9900,9900,0
|
||||
20250408,102000,172769960,9900,9890,9900,9890,175
|
||||
20250408,101900,171038650,9890,9890,9890,9880,12
|
||||
20250408,101800,170920060,9900,9900,9900,9900,0
|
||||
20250408,101700,170920060,9900,9910,9910,9900,38
|
||||
20250408,101600,170543780,9910,9910,9910,9910,0
|
||||
20250408,101500,170543780,9910,9890,9910,9890,466
|
||||
20250408,101400,165929940,9890,9890,9890,9890,216
|
||||
20250408,101300,163793700,9910,9910,9910,9910,0
|
||||
20250408,101200,163793700,9910,9910,9910,9910,0
|
||||
20250408,101100,163793700,9910,9910,9910,9910,0
|
||||
20250408,101000,163793700,9910,9910,9950,9890,984
|
||||
20250408,100900,154045380,9910,9860,9910,9860,144
|
||||
20250408,100800,152623540,9860,9860,9860,9820,443
|
||||
20250408,100700,148261690,9860,9860,9860,9860,220
|
||||
20250408,100600,146092490,9900,9900,9900,9900,0
|
||||
20250408,100500,146092490,9900,9900,9900,9900,0
|
||||
20250408,100400,146092490,9900,9900,9900,9900,0
|
||||
20250408,100300,146092490,9900,9900,9900,9900,0
|
||||
20250408,100200,146092490,9900,9880,9910,9860,655
|
||||
20250408,100100,139612510,9900,9880,9900,9880,17
|
||||
20250408,100000,139444520,9900,9840,9960,9840,1755
|
||||
20250408,095900,122097100,9840,9840,9840,9840,1
|
||||
20250408,095800,122087260,9840,9830,9840,9830,49
|
||||
20250408,095700,121605570,9850,9850,9850,9850,0
|
||||
20250408,095600,121605570,9850,9850,9850,9850,0
|
||||
20250408,095500,121605570,9850,9850,9850,9850,410
|
||||
20250408,095400,117567070,9850,9860,9860,9850,1442
|
||||
20250408,095300,103363110,9860,9840,9860,9840,414
|
||||
20250408,095200,99286480,9850,9870,9870,9850,240
|
||||
20250408,095100,96918000,9880,9870,9880,9870,222
|
||||
20250408,095000,94724700,9870,9870,9870,9870,1
|
||||
20250408,094900,94714830,9860,9860,9860,9860,0
|
||||
20250408,094800,94714830,9860,9850,9860,9850,362
|
||||
20250408,094700,91148470,9850,9850,9850,9850,48
|
||||
20250408,094600,90675670,9850,9850,9850,9850,56
|
||||
20250408,094500,90124070,9850,9850,9850,9850,3
|
||||
20250408,094400,90094520,9840,9850,9860,9840,152
|
||||
20250408,094300,88597000,9850,9830,9850,9830,211
|
||||
20250408,094200,86519880,9840,9840,9840,9840,30
|
||||
20250408,094100,86224680,9840,9840,9840,9840,4
|
||||
20250408,094000,86185320,9840,9840,9840,9800,613
|
||||
20250408,093900,80169050,9830,9830,9830,9830,71
|
||||
20250408,093800,79471120,9830,9830,9830,9830,1030
|
||||
20250408,093700,69346220,9830,9830,9830,9820,358
|
||||
20250408,093600,65828150,9820,9820,9820,9820,30
|
||||
20250408,093500,65533550,9820,9860,9860,9820,369
|
||||
20250408,093400,61904470,9860,9860,9860,9860,4
|
||||
20250408,093300,61865030,9860,9880,9880,9860,35
|
||||
20250408,093200,61519850,9880,9880,9880,9880,144
|
||||
20250408,093100,60097130,9880,9890,9890,9860,1157
|
||||
20250408,093000,48678720,9900,9900,9900,9900,0
|
||||
20250408,092900,48678720,9900,9900,9900,9900,0
|
||||
20250408,092800,48678720,9900,9900,9900,9900,10
|
||||
20250408,092700,48579720,9900,9900,9900,9900,0
|
||||
20250408,092600,48579720,9900,9880,9900,9870,604
|
||||
20250408,092500,42607120,9880,9890,9890,9880,231
|
||||
20250408,092400,40324830,9900,9900,9900,9900,0
|
||||
20250408,092300,40324830,9900,9900,9980,9900,76
|
||||
20250408,092200,39571630,9890,9900,9900,9890,163
|
||||
20250408,092100,37958930,9910,9990,9990,9910,101
|
||||
20250408,092000,36957140,9920,9930,9930,9920,182
|
||||
20250408,091900,35151660,9930,9940,9940,9930,244
|
||||
20250408,091800,32727400,9950,9950,9950,9950,0
|
||||
20250408,091700,32727400,9950,9970,10020,9950,203
|
||||
20250408,091600,30706400,9970,10020,10020,9960,292
|
||||
20250408,091500,27793230,9970,10070,10070,9970,11
|
||||
20250408,091400,27683220,10080,10080,10080,10080,0
|
||||
20250408,091300,27683220,10080,10080,10080,10080,323
|
||||
20250408,091200,24427380,10070,10050,10070,10050,2
|
||||
20250408,091100,24407260,10000,10040,10050,10000,13
|
||||
20250408,091000,24277070,10030,10020,10030,10020,142
|
||||
20250408,090900,22853710,10020,10020,10020,10020,10
|
||||
20250408,090800,22753510,9990,9980,9990,9970,175
|
||||
20250408,090700,21005680,9990,9990,9990,9990,0
|
||||
20250408,090600,21005680,9990,9980,9990,9940,678
|
||||
20250408,090500,14245190,9990,9990,9990,9990,26
|
||||
20250408,090400,13985450,9990,9930,9990,9930,40
|
||||
20250408,090300,13587650,9990,9990,9990,9990,97
|
||||
20250408,090200,12618620,9920,9990,9990,9920,463
|
||||
20250408,090100,8025590,10000,10030,10030,10000,96
|
||||
20250408,090000,7065560,10030,9970,10030,9970,653
|
||||
|
Reference in New Issue
Block a user