Update 2025-04-07 2741 candle_min
This commit is contained in:
559
000910/min/candle-20250407.csv
Normal file
559
000910/min/candle-20250407.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,181700,61046617210,6000,6000,6000,6000,50356
|
||||
20250407,181600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,181500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,181400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,181300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,181200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,181100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,181000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,180900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,180800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,180700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,180600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,180500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,180400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,180300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,180200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,180100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,180000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,175900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,175800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,175700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,175600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,175500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,175400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,175300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,175200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,175100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,175000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,174900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,174800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,174700,61046617210,6000,6000,6000,6000,50356
|
||||
20250407,174600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,174500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,174400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,174300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,174200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,174100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,174000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,173900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,173800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,173700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,173600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,173500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,173400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,173300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,173200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,173100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,173000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,172900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,172800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,172700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,172600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,172500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,172400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,172300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,172200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,172100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,172000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,171900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,171800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,171700,61046617210,6000,6000,6000,6000,50356
|
||||
20250407,171600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,171500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,171400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,171300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,171200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,171100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,171000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,170900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,170800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,170700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,170600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,170500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,170400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,170300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,170200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,170100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,170000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,165900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,165800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,165700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,165600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,165500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,165400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,165300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,165200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,165100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,165000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,164900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,164800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,164700,61046617210,6000,6000,6000,6000,50356
|
||||
20250407,164600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,164500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,164400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,164300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,164200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,164100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,164000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,163900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,163800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,163700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,163600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,163500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,163400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,163300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,163200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,163100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,163000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,162900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,162800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,162700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,162600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,162500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,162400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,162300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,162200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,162100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,162000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,161900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,161800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,161700,61046617210,6000,6000,6000,6000,50356
|
||||
20250407,161600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,161500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,161400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,161300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,161200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,161100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,161000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,160900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,160800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,160700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,160600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,160500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,160400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,160300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,160200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,160100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,160000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,155900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,155800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,155700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,155600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,155500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,155400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,155300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,155200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,155100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,155000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,154900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,154800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,154700,61046617210,6000,6000,6000,6000,50356
|
||||
20250407,154600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,154500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,154400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,154300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,154200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,154100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,154000,61046617210,6000,6000,6000,6000,0
|
||||
20250407,153900,61046617210,6000,6000,6000,6000,0
|
||||
20250407,153800,61046617210,6000,6000,6000,6000,0
|
||||
20250407,153700,61046617210,6000,6000,6000,6000,0
|
||||
20250407,153600,61046617210,6000,6000,6000,6000,0
|
||||
20250407,153500,61046617210,6000,6000,6000,6000,0
|
||||
20250407,153400,61046617210,6000,6000,6000,6000,0
|
||||
20250407,153300,61046617210,6000,6000,6000,6000,0
|
||||
20250407,153200,61046617210,6000,6000,6000,6000,0
|
||||
20250407,153100,61046617210,6000,6000,6000,6000,0
|
||||
20250407,153000,61046617210,6000,6000,6000,6000,50356
|
||||
20250407,152900,60744481210,5960,5960,5960,5960,0
|
||||
20250407,152800,60744481210,5960,5960,5960,5960,0
|
||||
20250407,152700,60744481210,5960,5960,5960,5960,0
|
||||
20250407,152600,60744481210,5960,5960,5960,5960,0
|
||||
20250407,152500,60744481210,5960,5960,5960,5960,0
|
||||
20250407,152400,60744481210,5960,5960,5960,5960,0
|
||||
20250407,152300,60744481210,5960,5960,5960,5960,0
|
||||
20250407,152200,60744481210,5960,5960,5960,5960,0
|
||||
20250407,152100,60744481210,5960,5960,5960,5960,0
|
||||
20250407,152000,60744481210,5960,5960,5960,5960,0
|
||||
20250407,151900,60744481210,5960,5990,6000,5950,24509
|
||||
20250407,151800,60598123810,6000,5990,6000,5970,11891
|
||||
20250407,151700,60526943815,5990,6045,6050,5990,9445
|
||||
20250407,151600,60470129155,6050,6010,6050,5990,9834
|
||||
20250407,151500,60411021615,6000,6010,6010,5970,32910
|
||||
20250407,151400,60213974225,6010,6030,6050,6000,8175
|
||||
20250407,151300,60164809905,6050,6060,6070,6000,22791
|
||||
20250407,151200,60027403495,6070,6080,6080,6060,4087
|
||||
20250407,151100,60002580015,6070,6080,6090,6050,10838
|
||||
20250407,151000,59936730995,6070,6040,6070,6030,15705
|
||||
20250407,150900,59841688105,6050,6050,6050,6040,4709
|
||||
20250407,150800,59813231575,6050,6030,6050,6030,13468
|
||||
20250407,150700,59731843505,6040,5980,6040,5980,7658
|
||||
20250407,150600,59685736085,5980,6020,6030,5970,18373
|
||||
20250407,150500,59575602735,6020,6010,6030,6010,6774
|
||||
20250407,150400,59534852225,6020,6030,6030,6010,11708
|
||||
20250407,150300,59464392135,6040,6030,6050,6020,7595
|
||||
20250407,150200,59418571085,6010,6020,6030,5940,62119
|
||||
20250407,150100,59046639945,6030,6090,6100,6020,21798
|
||||
20250407,150000,58914742675,6100,6100,6110,6090,1943
|
||||
20250407,145900,58902896985,6100,6100,6110,6080,3865
|
||||
20250407,145800,58879340225,6100,6110,6120,6090,11035
|
||||
20250407,145700,58812016255,6110,6140,6150,6110,18044
|
||||
20250407,145600,58701420155,6130,6120,6140,6110,5351
|
||||
20250407,145500,58668622205,6130,6090,6150,6080,49976
|
||||
20250407,145400,58362185585,6090,6060,6090,6050,5284
|
||||
20250407,145300,58330085985,6060,6045,6070,6040,3232
|
||||
20250407,145200,58310512035,6050,6030,6050,6030,3120
|
||||
20250407,145100,58291648020,6040,6020,6040,6010,4967
|
||||
20250407,145000,58261734545,6010,6030,6030,6010,6686
|
||||
20250407,144900,58221484460,6030,6050,6050,6020,18963
|
||||
20250407,144800,58107147000,6030,6070,6080,6030,12729
|
||||
20250407,144700,58030135430,6070,6110,6110,6050,14569
|
||||
20250407,144600,57941597175,6110,6110,6125,6110,4846
|
||||
20250407,144500,57911964600,6120,6110,6130,6100,3437
|
||||
20250407,144400,57890939760,6110,6120,6130,6100,11844
|
||||
20250407,144300,57818474560,6120,6110,6140,6110,8977
|
||||
20250407,144200,57763482870,6110,6100,6120,6100,7009
|
||||
20250407,144100,57720630550,6100,6120,6130,6090,8252
|
||||
20250407,144000,57670186350,6110,6080,6140,6080,16425
|
||||
20250407,143900,57569637080,6060,6140,6140,6060,17022
|
||||
20250407,143800,57465638030,6140,6060,6140,6060,17054
|
||||
20250407,143700,57361258840,6060,6050,6070,6040,5338
|
||||
20250407,143600,57328997120,6050,6060,6070,6050,3196
|
||||
20250407,143500,57309641030,6050,6070,6080,6050,1516
|
||||
20250407,143400,57300460000,6070,6110,6110,6070,7291
|
||||
20250407,143300,57256026420,6100,6060,6110,6050,10437
|
||||
20250407,143200,57192528145,6070,6075,6075,6050,3437
|
||||
20250407,143100,57171699670,6080,6070,6080,6060,6199
|
||||
20250407,143000,57134060000,6080,6070,6080,6030,17174
|
||||
20250407,142900,57030343760,6060,6070,6080,6060,6307
|
||||
20250407,142800,56992065470,6060,6100,6110,6050,7934
|
||||
20250407,142700,56943814210,6090,6050,6100,6030,12798
|
||||
20250407,142600,56866215580,6070,6070,6090,6050,17252
|
||||
20250407,142500,56761453060,6060,6000,6070,6000,24937
|
||||
20250407,142400,56610979930,6000,6080,6100,6000,38314
|
||||
20250407,142300,56379628240,6080,6110,6110,6050,21573
|
||||
20250407,142200,56248534870,6120,6130,6130,6070,42606
|
||||
20250407,142100,55988995700,6140,6190,6210,6110,40842
|
||||
20250407,142000,55738081450,6200,6190,6220,6170,15138
|
||||
20250407,141900,55644289160,6190,6190,6290,6160,71092
|
||||
20250407,141800,55201776585,6190,6190,6190,6140,19294
|
||||
20250407,141700,55082850315,6180,6150,6190,6100,49405
|
||||
20250407,141600,54779930525,6150,6170,6180,6130,21427
|
||||
20250407,141500,54648148365,6180,6180,6210,6160,31303
|
||||
20250407,141400,54454246645,6180,6170,6220,6120,51217
|
||||
20250407,141300,54138141955,6170,6240,6280,6130,82892
|
||||
20250407,141200,53624769075,6220,6310,6340,6200,136146
|
||||
20250407,141100,52772793460,6310,6170,6350,6170,311267
|
||||
20250407,141000,50816514875,6180,6150,6220,6140,149805
|
||||
20250407,140900,49888335525,6150,6010,6170,6010,65097
|
||||
20250407,140800,49489147965,6010,6020,6020,5990,1452
|
||||
20250407,140700,49480436725,6020,5990,6020,5980,5009
|
||||
20250407,140600,49450430265,6000,6000,6020,5990,9128
|
||||
20250407,140500,49395652105,6000,6020,6020,6000,1095
|
||||
20250407,140400,49389070465,6010,6020,6030,6000,2829
|
||||
20250407,140300,49372072825,6020,6030,6030,6010,12873
|
||||
20250407,140200,49294577125,6030,6030,6040,6030,1405
|
||||
20250407,140100,49286097135,6030,6050,6050,6030,4420
|
||||
20250407,140000,49259413115,6060,6070,6070,6040,4892
|
||||
20250407,135900,49229792265,6070,6055,6080,6050,1830
|
||||
20250407,135800,49218690905,6050,6060,6080,6050,2329
|
||||
20250407,135700,49204584710,6050,6060,6080,6050,7487
|
||||
20250407,135600,49159239530,6060,6060,6080,6060,2155
|
||||
20250407,135500,49146162150,6070,6090,6100,6070,6014
|
||||
20250407,135400,49109584990,6080,6100,6100,6070,954
|
||||
20250407,135300,49103778550,6100,6060,6100,6060,4101
|
||||
20250407,135200,49078830950,6080,6070,6080,6060,1238
|
||||
20250407,135100,49071316960,6070,6050,6070,6040,4865
|
||||
20250407,135000,49041858520,6050,6040,6060,6040,4661
|
||||
20250407,134900,49013673000,6040,6060,6060,6030,10918
|
||||
20250407,134800,48947737680,6060,6080,6080,6060,4478
|
||||
20250407,134700,48920566680,6080,6090,6090,6070,1890
|
||||
20250407,134600,48909079280,6060,6100,6100,6050,23647
|
||||
20250407,134500,48765615240,6100,6110,6120,6090,8009
|
||||
20250407,134400,48716752240,6120,6110,6130,6110,8606
|
||||
20250407,134300,48664093810,6110,6120,6150,6100,9700
|
||||
20250407,134200,48604699110,6120,6110,6140,6100,25242
|
||||
20250407,134100,48450219380,6100,6100,6120,6070,9766
|
||||
20250407,134000,48390796180,6120,6130,6150,6100,21530
|
||||
20250407,133900,48258743200,6130,6120,6170,6120,65058
|
||||
20250407,133800,47859189355,6110,6080,6110,6050,25828
|
||||
20250407,133700,47702176055,6080,6070,6090,6040,20963
|
||||
20250407,133600,47575026275,6070,6060,6100,6020,17657
|
||||
20250407,133500,47467751840,6020,6050,6160,6010,76822
|
||||
20250407,133400,46999242250,6040,5970,6120,5930,63098
|
||||
20250407,133300,46617620070,5980,5860,5980,5840,18515
|
||||
20250407,133200,46508660080,5850,5900,5920,5840,42746
|
||||
20250407,133100,46258308120,5900,5940,5945,5900,11641
|
||||
20250407,133000,46189486800,5940,5930,5945,5930,1985
|
||||
20250407,132900,46177697915,5930,5920,5940,5920,925
|
||||
20250407,132800,46172212385,5920,5930,5930,5910,5855
|
||||
20250407,132700,46137584065,5930,5970,5970,5930,19847
|
||||
20250407,132600,46019501715,5970,5970,5980,5960,3435
|
||||
20250407,132500,45998998905,5970,5980,5980,5960,4565
|
||||
20250407,132400,45971764545,5980,5990,5990,5960,3135
|
||||
20250407,132300,45953033325,5980,5970,5990,5960,1357
|
||||
20250407,132200,45944928515,5970,5970,5980,5970,1527
|
||||
20250407,132100,45935812305,5980,5960,5980,5960,2126
|
||||
20250407,132000,45923126495,5960,5960,5970,5960,2000
|
||||
20250407,131900,45911204430,5960,5970,5970,5960,5122
|
||||
20250407,131800,45880674200,5960,5990,5990,5960,5390
|
||||
20250407,131700,45848469940,5980,5990,5990,5980,1771
|
||||
20250407,131600,45837871950,6000,6000,6000,5990,3296
|
||||
20250407,131500,45818121520,5990,5970,5990,5970,774
|
||||
20250407,131400,45813488080,5970,5975,5980,5970,3121
|
||||
20250407,131300,45794838365,5975,5965,5980,5965,1359
|
||||
20250407,131200,45786726285,5965,5965,5980,5960,3567
|
||||
20250407,131100,45765455340,5970,5970,5980,5960,2621
|
||||
20250407,131000,45749805385,5970,5970,5970,5960,872
|
||||
20250407,130900,45744601665,5970,5980,5980,5960,1829
|
||||
20250407,130800,45733686815,5970,5970,5990,5970,1209
|
||||
20250407,130700,45726465205,5990,6000,6000,5980,2672
|
||||
20250407,130600,45710465015,6000,5960,6000,5960,3578
|
||||
20250407,130500,45689053275,5970,5980,5980,5960,4296
|
||||
20250407,130400,45663424715,5990,5970,5990,5960,3030
|
||||
20250407,130300,45645337065,5970,5990,6040,5970,12595
|
||||
20250407,130200,45569670665,5990,5950,5990,5950,7198
|
||||
20250407,130100,45526638195,5950,5950,5950,5940,3650
|
||||
20250407,130000,45504935925,5950,5940,5950,5930,6385
|
||||
20250407,125900,45467032065,5940,5950,5950,5920,7334
|
||||
20250407,125800,45423539255,5950,5940,5950,5920,10864
|
||||
20250407,125700,45359095235,5940,5960,5960,5910,9221
|
||||
20250407,125600,45304429235,5960,5950,5960,5870,71974
|
||||
20250407,125500,44879053015,5950,6000,6000,5950,47716
|
||||
20250407,125400,44593859935,6000,6050,6050,6000,10251
|
||||
20250407,125300,44532267115,6050,6050,6050,6030,1262
|
||||
20250407,125200,44524651225,6050,6030,6050,6010,3387
|
||||
20250407,125100,44504224005,6020,6020,6030,6010,4794
|
||||
20250407,125000,44475395785,6020,6030,6040,6020,1061
|
||||
20250407,124900,44468998915,6030,6020,6030,6000,7218
|
||||
20250407,124800,44425603055,6030,6040,6050,6020,2775
|
||||
20250407,124700,44408870085,6050,6040,6050,6040,2957
|
||||
20250407,124600,44391008685,6040,6050,6050,6040,2432
|
||||
20250407,124500,44376312655,6060,6070,6070,6040,1853
|
||||
20250407,124400,44365091005,6060,6060,6060,6040,2830
|
||||
20250407,124300,44347951255,6060,6050,6060,6040,4492
|
||||
20250407,124200,44320794755,6040,6050,6050,6040,3983
|
||||
20250407,124100,44296724575,6050,6060,6060,6040,5270
|
||||
20250407,124000,44264838885,6060,6080,6090,6060,3694
|
||||
20250407,123900,44242399065,6090,6080,6110,6070,11779
|
||||
20250407,123800,44170668015,6080,6090,6090,6070,712
|
||||
20250407,123700,44166339320,6090,6075,6090,6060,11673
|
||||
20250407,123600,44095497955,6075,6080,6080,6075,2001
|
||||
20250407,123500,44083331880,6080,6070,6080,6050,3932
|
||||
20250407,123400,44059484530,6080,6065,6080,6055,1041
|
||||
20250407,123300,44053166085,6070,6070,6080,6050,1364
|
||||
20250407,123200,44044892405,6080,6040,6080,6030,4065
|
||||
20250407,123100,44020227645,6030,6020,6040,6010,4982
|
||||
20250407,123000,43990205265,6020,6045,6045,6020,5520
|
||||
20250407,122900,43956925585,6045,6040,6060,6030,3323
|
||||
20250407,122800,43936856525,6040,6020,6040,6000,16017
|
||||
20250407,122700,43840532755,6020,6070,6070,6020,19021
|
||||
20250407,122600,43725575265,6070,6080,6080,6060,5785
|
||||
20250407,122500,43690496505,6080,6090,6090,6080,3275
|
||||
20250407,122400,43670573205,6090,6090,6100,6080,1802
|
||||
20250407,122300,43659598125,6090,6090,6090,6070,1177
|
||||
20250407,122200,43652443195,6100,6080,6100,6080,1475
|
||||
20250407,122100,43643450235,6070,6060,6070,6050,1628
|
||||
20250407,122000,43633584465,6060,6080,6080,6050,7898
|
||||
20250407,121900,43585654565,6080,6090,6090,6070,5346
|
||||
20250407,121800,43553175845,6070,6120,6120,6070,9951
|
||||
20250407,121700,43492535595,6100,6110,6140,6100,5163
|
||||
20250407,121600,43460941075,6110,6110,6110,6100,2227
|
||||
20250407,121500,43447345315,6100,6100,6110,6100,808
|
||||
20250407,121400,43442414635,6100,6110,6110,6100,1938
|
||||
20250407,121300,43430586050,6110,6120,6120,6100,2934
|
||||
20250407,121200,43412670970,6120,6110,6120,6110,1386
|
||||
20250407,121100,43404192270,6110,6100,6110,6090,512
|
||||
20250407,121000,43401067630,6100,6090,6100,6090,4383
|
||||
20250407,120900,43374351760,6080,6085,6090,6080,1994
|
||||
20250407,120800,43362216470,6085,6080,6090,6070,1772
|
||||
20250407,120700,43351443250,6080,6080,6080,6070,1274
|
||||
20250407,120600,43343703090,6080,6060,6080,6060,1388
|
||||
20250407,120500,43335276870,6060,6060,6060,6050,13227
|
||||
20250407,120400,43255232180,6060,6090,6090,6060,1634
|
||||
20250407,120300,43245316580,6090,6060,6090,6060,4527
|
||||
20250407,120200,43217869380,6060,6110,6110,6060,21568
|
||||
20250407,120100,43086628650,6110,6120,6120,6110,1532
|
||||
20250407,120000,43077267490,6110,6110,6130,6110,2205
|
||||
20250407,115900,43063773590,6110,6120,6120,6110,2622
|
||||
20250407,115800,43047736690,6120,6120,6120,6110,415
|
||||
20250407,115700,43045197630,6120,6120,6130,6110,3276
|
||||
20250407,115600,43025152270,6120,6100,6120,6100,2845
|
||||
20250407,115500,43007775040,6110,6100,6110,6090,1895
|
||||
20250407,115400,42996214640,6110,6120,6120,6100,5683
|
||||
20250407,115300,42961508435,6120,6080,6150,6080,17062
|
||||
20250407,115200,42857365755,6080,6090,6090,6070,14917
|
||||
20250407,115100,42766670445,6100,6110,6110,6080,7460
|
||||
20250407,115000,42721240825,6100,6130,6140,6090,11046
|
||||
20250407,114900,42653831435,6130,6150,6150,6130,198
|
||||
20250407,114800,42652615945,6130,6150,6150,6100,6881
|
||||
20250407,114700,42610569155,6140,6140,6160,6140,1910
|
||||
20250407,114600,42598833215,6140,6180,6180,6140,2843
|
||||
20250407,114500,42581339025,6150,6130,6180,6110,12532
|
||||
20250407,114400,42504143155,6110,6120,6130,6110,5003
|
||||
20250407,114300,42473540385,6130,6130,6140,6120,1635
|
||||
20250407,114200,42463527025,6130,6150,6160,6120,4161
|
||||
20250407,114100,42437990545,6150,6130,6160,6130,5707
|
||||
20250407,114000,42402938515,6130,6170,6190,6130,12225
|
||||
20250407,113900,42327627225,6160,6210,6210,6140,7976
|
||||
20250407,113800,42278416065,6200,6170,6210,6170,10321
|
||||
20250407,113700,42214536885,6160,6160,6170,6150,2341
|
||||
20250407,113600,42200111265,6160,6150,6160,6130,2078
|
||||
20250407,113500,42187350465,6150,6160,6160,6130,5306
|
||||
20250407,113400,42154739825,6170,6140,6180,6130,9103
|
||||
20250407,113300,42098681945,6150,6180,6180,6150,17852
|
||||
20250407,113200,41988761875,6180,6170,6210,6170,42263
|
||||
20250407,113100,41727106505,6170,6150,6170,6140,20175
|
||||
20250407,113000,41602816705,6150,6130,6200,6130,54074
|
||||
20250407,112900,41269250565,6130,6110,6130,6100,5199
|
||||
20250407,112800,41237474545,6100,6080,6110,6050,15294
|
||||
20250407,112700,41144601185,6100,6120,6130,6080,18968
|
||||
20250407,112600,41028823305,6130,6150,6150,6110,20449
|
||||
20250407,112500,40903384420,6150,6130,6150,6110,14343
|
||||
20250407,112400,40815408100,6130,6070,6140,6060,47884
|
||||
20250407,112300,40522687970,6060,6060,6060,6050,833
|
||||
20250407,112200,40517645860,6060,6070,6070,6050,607
|
||||
20250407,112100,40513969700,6070,6050,6070,6050,2517
|
||||
20250407,112000,40498724010,6050,6040,6050,6040,1228
|
||||
20250407,111900,40491301590,6030,6030,6050,6020,4735
|
||||
20250407,111800,40462718510,6030,6040,6040,6010,1638
|
||||
20250407,111700,40452854110,6040,6020,6050,6010,755
|
||||
20250407,111600,40448313620,6050,6070,6070,6010,9516
|
||||
20250407,111500,40390869790,6060,6070,6080,6060,3851
|
||||
20250407,111400,40367497140,6070,6060,6070,6060,5626
|
||||
20250407,111300,40333361300,6060,6070,6070,6050,6541
|
||||
20250407,111200,40293725680,6070,6020,6070,6010,10213
|
||||
20250407,111100,40231975640,6020,5985,6030,5985,7308
|
||||
20250407,111000,40188070190,5980,6010,6020,5980,23564
|
||||
20250407,110900,40046942850,6010,6010,6020,6000,9323
|
||||
20250407,110800,39990988200,6010,6015,6020,6000,4657
|
||||
20250407,110700,39962998620,6010,6010,6020,6000,10263
|
||||
20250407,110600,39901324800,6020,6040,6040,6000,19695
|
||||
20250407,110500,39782756740,6050,6050,6060,6030,7791
|
||||
20250407,110400,39735678060,6050,6040,6070,6040,4413
|
||||
20250407,110300,39708952590,6040,6070,6070,6040,16596
|
||||
20250407,110200,39608590820,6060,6080,6090,6060,2762
|
||||
20250407,110100,39591809820,6070,6090,6100,6070,4889
|
||||
20250407,110000,39562051640,6090,6080,6090,6060,6847
|
||||
20250407,105900,39520498510,6060,6080,6080,6060,11400
|
||||
20250407,105800,39451342210,6070,6110,6110,6070,4787
|
||||
20250407,105700,39422222190,6090,6115,6115,6070,9757
|
||||
20250407,105600,39362737940,6120,6120,6130,6110,3581
|
||||
20250407,105500,39340823170,6110,6110,6120,6080,8013
|
||||
20250407,105400,39292009970,6110,6150,6160,6110,14370
|
||||
20250407,105300,39203875470,6160,6120,6160,6100,27883
|
||||
20250407,105200,39032931360,6110,6090,6110,6080,10737
|
||||
20250407,105100,38967420810,6090,6090,6090,6070,2840
|
||||
20250407,105000,38950168420,6070,6070,6080,6060,5899
|
||||
20250407,104900,38914354255,6070,6050,6070,6050,1922
|
||||
20250407,104800,38902701605,6050,6040,6070,6040,4048
|
||||
20250407,104700,38878194305,6040,6080,6080,6040,4347
|
||||
20250407,104600,38851847765,6080,6090,6110,6070,11656
|
||||
20250407,104500,38780796055,6090,6070,6100,6060,14261
|
||||
20250407,104400,38694080215,6060,6030,6060,6030,5804
|
||||
20250407,104300,38658944295,6040,6040,6040,6020,1302
|
||||
20250407,104200,38651090615,6040,6020,6040,6010,4847
|
||||
20250407,104100,38621880285,6020,6030,6040,6020,2692
|
||||
20250407,104000,38605653595,6030,6000,6040,6000,4868
|
||||
20250407,103900,38576362325,6000,6030,6050,6000,8228
|
||||
20250407,103800,38526863685,6040,6040,6050,6030,2740
|
||||
20250407,103700,38510307975,6050,6010,6050,6010,4831
|
||||
20250407,103600,38481153595,6020,6040,6050,6010,11237
|
||||
20250407,103500,38413436125,6050,6050,6060,6040,6352
|
||||
20250407,103400,38375010655,6050,6070,6080,6050,5760
|
||||
20250407,103300,38340047935,6080,6080,6090,6060,17595
|
||||
20250407,103200,38233102485,6080,6040,6080,6040,8365
|
||||
20250407,103100,38182453945,6040,6010,6060,6010,7098
|
||||
20250407,103000,38139660815,6020,6070,6070,6020,19212
|
||||
20250407,102900,38023376005,6050,6010,6070,6000,26802
|
||||
20250407,102800,37861575555,6010,5970,6010,5940,19598
|
||||
20250407,102700,37744632035,5960,6000,6000,5950,50677
|
||||
20250407,102600,37442315665,6000,6020,6030,5980,25068
|
||||
20250407,102500,37291861925,6020,6020,6040,6000,60068
|
||||
20250407,102400,36930860845,6020,6050,6060,6020,22569
|
||||
20250407,102300,36794611605,6050,6070,6080,6040,44604
|
||||
20250407,102200,36524686690,6070,6090,6100,6070,6150
|
||||
20250407,102100,36487283530,6090,6090,6120,6060,26336
|
||||
20250407,102000,36327302360,6080,6160,6160,6080,23760
|
||||
20250407,101900,36182043355,6160,6180,6200,6160,12185
|
||||
20250407,101800,36106722790,6200,6190,6210,6170,20757
|
||||
20250407,101700,35978149090,6200,6170,6200,6150,13326
|
||||
20250407,101600,35895908750,6180,6100,6190,6100,23119
|
||||
20250407,101500,35753669870,6110,6100,6120,6090,2590
|
||||
20250407,101400,35737860130,6090,6105,6130,6090,6386
|
||||
20250407,101300,35698850455,6100,6110,6110,6080,15179
|
||||
20250407,101200,35606434955,6110,6120,6140,6100,9346
|
||||
20250407,101100,35549228845,6130,6100,6140,6100,7539
|
||||
20250407,101000,35503073115,6100,6110,6120,6100,10111
|
||||
20250407,100900,35441331755,6100,6120,6130,6100,10022
|
||||
20250407,100800,35380096655,6120,6110,6160,6110,17727
|
||||
20250407,100700,35271310325,6110,6090,6110,6080,6755
|
||||
20250407,100600,35230118640,6080,6100,6110,6080,16493
|
||||
20250407,100500,35129616440,6110,6060,6120,6060,34256
|
||||
20250407,100400,34921104790,6060,6120,6130,6060,44960
|
||||
20250407,100300,34647300965,6120,6140,6150,6110,14557
|
||||
20250407,100200,34558040915,6150,6140,6150,6100,33999
|
||||
20250407,100100,34350204295,6140,6200,6210,6130,22930
|
||||
20250407,100000,34208939205,6210,6170,6230,6170,8035
|
||||
20250407,095900,34159042165,6170,6250,6260,6170,26889
|
||||
20250407,095800,33992000265,6260,6240,6260,6220,27598
|
||||
20250407,095700,33819565245,6230,6220,6240,6200,15973
|
||||
20250407,095600,33720231455,6220,6150,6230,6140,17281
|
||||
20250407,095500,33613497375,6150,6170,6170,6150,15746
|
||||
20250407,095400,33516512545,6170,6180,6180,6150,9858
|
||||
20250407,095300,33455734345,6160,6180,6190,6100,29388
|
||||
20250407,095200,33275108935,6170,6220,6230,6160,22415
|
||||
20250407,095100,33136381505,6230,6250,6250,6210,12790
|
||||
20250407,095000,33056741105,6250,6190,6260,6190,43404
|
||||
20250407,094900,32786091845,6200,6210,6220,6150,41607
|
||||
20250407,094800,32528819250,6200,6250,6250,6200,17424
|
||||
20250407,094700,32420340650,6250,6220,6250,6190,17946
|
||||
20250407,094600,32308694350,6230,6220,6240,6150,26626
|
||||
20250407,094500,32143690240,6210,6160,6250,6140,59956
|
||||
20250407,094400,31771610200,6160,6200,6200,6140,20771
|
||||
20250407,094300,31643340130,6200,6140,6200,6100,40259
|
||||
20250407,094200,31395534250,6140,6140,6150,6050,107792
|
||||
20250407,094100,30739058200,6130,6150,6170,6120,45321
|
||||
20250407,094000,30460640450,6170,6200,6230,6150,41803
|
||||
20250407,093900,30202611505,6210,6200,6250,6180,31598
|
||||
20250407,093800,30006168305,6180,6210,6230,6160,23051
|
||||
20250407,093700,29863421385,6220,6210,6260,6200,60724
|
||||
20250407,093600,29485060560,6210,6170,6210,6130,80362
|
||||
20250407,093500,28990523200,6170,6220,6250,6170,56028
|
||||
20250407,093400,28643204225,6220,6240,6240,6140,103650
|
||||
20250407,093300,28002065325,6230,6380,6380,6190,183863
|
||||
20250407,093200,26850144155,6380,6350,6440,6310,178475
|
||||
20250407,093100,25709294100,6340,6360,6370,6300,66953
|
||||
20250407,093000,25285422180,6360,6400,6400,6300,141283
|
||||
20250407,092900,24387337445,6390,6250,6430,6250,325119
|
||||
20250407,092800,22314503845,6260,6320,6320,6230,71022
|
||||
20250407,092700,21868722420,6320,6290,6340,6260,84532
|
||||
20250407,092600,21336212965,6280,6350,6360,6200,148293
|
||||
20250407,092500,20405194880,6340,6290,6390,6280,286255
|
||||
20250407,092400,18589273235,6280,6180,6390,6180,512497
|
||||
20250407,092300,15359844055,6180,5980,6250,5980,293844
|
||||
20250407,092200,13551958700,5990,5920,5990,5910,23419
|
||||
20250407,092100,13412758830,5930,5980,6000,5910,28533
|
||||
20250407,092000,13242745180,5990,5890,6010,5880,31993
|
||||
20250407,091900,13052172900,5890,5910,5950,5880,35898
|
||||
20250407,091800,12839840100,5930,5970,5970,5850,90439
|
||||
20250407,091700,12306162460,5970,5920,6000,5910,40841
|
||||
20250407,091600,12063302515,5930,5960,5970,5930,28305
|
||||
20250407,091500,11894905295,5960,6015,6015,5950,25959
|
||||
20250407,091400,11739662425,6010,6090,6100,5980,53636
|
||||
20250407,091300,11414861060,6090,6060,6090,6050,74291
|
||||
20250407,091200,10964148050,6060,6000,6060,5970,50715
|
||||
20250407,091100,10658533900,6010,5910,6040,5850,99550
|
||||
20250407,091000,10067996580,5910,5970,5970,5890,80764
|
||||
20250407,090900,9589555065,5970,5990,6050,5960,54961
|
||||
20250407,090800,9259385760,5990,6050,6060,5930,102528
|
||||
20250407,090700,8644745130,6050,6060,6060,5940,108758
|
||||
20250407,090600,7992126770,6060,6050,6170,6030,167997
|
||||
20250407,090500,6967662985,6050,6080,6090,5960,210834
|
||||
20250407,090400,5696669520,6080,6160,6180,6080,162327
|
||||
20250407,090300,4703313775,6140,6210,6310,6140,268498
|
||||
20250407,090200,3032261205,6210,6310,6330,6150,481772
|
||||
20250407,090100,0,5400,5400,5400,5400,0
|
||||
20250407,090000,0,5400,5400,5400,5400,0
|
||||
|
Reference in New Issue
Block a user