Update 2025-04-07 2741 candle_min
This commit is contained in:
573
006140/min/candle-20250407.csv
Normal file
573
006140/min/candle-20250407.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,183100,83006100,5180,5180,5180,5180,293
|
||||
20250407,183000,83006100,5180,5180,5180,5180,0
|
||||
20250407,182900,83006100,5180,5180,5180,5180,0
|
||||
20250407,182800,83006100,5180,5180,5180,5180,0
|
||||
20250407,182700,83006100,5180,5180,5180,5180,0
|
||||
20250407,182600,83006100,5180,5180,5180,5180,0
|
||||
20250407,182500,83006100,5180,5180,5180,5180,0
|
||||
20250407,182400,83006100,5180,5180,5180,5180,0
|
||||
20250407,182300,83006100,5180,5180,5180,5180,0
|
||||
20250407,182200,83006100,5180,5180,5180,5180,0
|
||||
20250407,182100,83006100,5180,5180,5180,5180,0
|
||||
20250407,182000,83006100,5180,5180,5180,5180,0
|
||||
20250407,181900,83006100,5180,5180,5180,5180,0
|
||||
20250407,181800,83006100,5180,5180,5180,5180,0
|
||||
20250407,181700,83006100,5180,5180,5180,5180,0
|
||||
20250407,181600,83006100,5180,5180,5180,5180,0
|
||||
20250407,181500,83006100,5180,5180,5180,5180,0
|
||||
20250407,181400,83006100,5180,5180,5180,5180,0
|
||||
20250407,181300,83006100,5180,5180,5180,5180,0
|
||||
20250407,181200,83006100,5180,5180,5180,5180,0
|
||||
20250407,181100,83006100,5180,5180,5180,5180,0
|
||||
20250407,181000,83006100,5180,5180,5180,5180,0
|
||||
20250407,180900,83006100,5180,5180,5180,5180,0
|
||||
20250407,180800,83006100,5180,5180,5180,5180,0
|
||||
20250407,180700,83006100,5180,5180,5180,5180,0
|
||||
20250407,180600,83006100,5180,5180,5180,5180,0
|
||||
20250407,180500,83006100,5180,5180,5180,5180,0
|
||||
20250407,180400,83006100,5180,5180,5180,5180,0
|
||||
20250407,180300,83006100,5180,5180,5180,5180,0
|
||||
20250407,180200,83006100,5180,5180,5180,5180,0
|
||||
20250407,180100,83006100,5180,5180,5180,5180,293
|
||||
20250407,180000,83006100,5180,5180,5180,5180,0
|
||||
20250407,175900,83006100,5180,5180,5180,5180,0
|
||||
20250407,175800,83006100,5180,5180,5180,5180,0
|
||||
20250407,175700,83006100,5180,5180,5180,5180,0
|
||||
20250407,175600,83006100,5180,5180,5180,5180,0
|
||||
20250407,175500,83006100,5180,5180,5180,5180,0
|
||||
20250407,175400,83006100,5180,5180,5180,5180,0
|
||||
20250407,175300,83006100,5180,5180,5180,5180,0
|
||||
20250407,175200,83006100,5180,5180,5180,5180,0
|
||||
20250407,175100,83006100,5180,5180,5180,5180,0
|
||||
20250407,175000,83006100,5180,5180,5180,5180,0
|
||||
20250407,174900,83006100,5180,5180,5180,5180,0
|
||||
20250407,174800,83006100,5180,5180,5180,5180,0
|
||||
20250407,174700,83006100,5180,5180,5180,5180,0
|
||||
20250407,174600,83006100,5180,5180,5180,5180,0
|
||||
20250407,174500,83006100,5180,5180,5180,5180,0
|
||||
20250407,174400,83006100,5180,5180,5180,5180,0
|
||||
20250407,174300,83006100,5180,5180,5180,5180,0
|
||||
20250407,174200,83006100,5180,5180,5180,5180,0
|
||||
20250407,174100,83006100,5180,5180,5180,5180,0
|
||||
20250407,174000,83006100,5180,5180,5180,5180,0
|
||||
20250407,173900,83006100,5180,5180,5180,5180,0
|
||||
20250407,173800,83006100,5180,5180,5180,5180,0
|
||||
20250407,173700,83006100,5180,5180,5180,5180,0
|
||||
20250407,173600,83006100,5180,5180,5180,5180,0
|
||||
20250407,173500,83006100,5180,5180,5180,5180,0
|
||||
20250407,173400,83006100,5180,5180,5180,5180,0
|
||||
20250407,173300,83006100,5180,5180,5180,5180,0
|
||||
20250407,173200,83006100,5180,5180,5180,5180,0
|
||||
20250407,173100,83006100,5180,5180,5180,5180,293
|
||||
20250407,173000,83006100,5180,5180,5180,5180,0
|
||||
20250407,172900,83006100,5180,5180,5180,5180,0
|
||||
20250407,172800,83006100,5180,5180,5180,5180,0
|
||||
20250407,172700,83006100,5180,5180,5180,5180,0
|
||||
20250407,172600,83006100,5180,5180,5180,5180,0
|
||||
20250407,172500,83006100,5180,5180,5180,5180,0
|
||||
20250407,172400,83006100,5180,5180,5180,5180,0
|
||||
20250407,172300,83006100,5180,5180,5180,5180,0
|
||||
20250407,172200,83006100,5180,5180,5180,5180,0
|
||||
20250407,172100,83006100,5180,5180,5180,5180,0
|
||||
20250407,172000,83006100,5180,5180,5180,5180,0
|
||||
20250407,171900,83006100,5180,5180,5180,5180,0
|
||||
20250407,171800,83006100,5180,5180,5180,5180,0
|
||||
20250407,171700,83006100,5180,5180,5180,5180,0
|
||||
20250407,171600,83006100,5180,5180,5180,5180,0
|
||||
20250407,171500,83006100,5180,5180,5180,5180,0
|
||||
20250407,171400,83006100,5180,5180,5180,5180,0
|
||||
20250407,171300,83006100,5180,5180,5180,5180,0
|
||||
20250407,171200,83006100,5180,5180,5180,5180,0
|
||||
20250407,171100,83006100,5180,5180,5180,5180,0
|
||||
20250407,171000,83006100,5180,5180,5180,5180,0
|
||||
20250407,170900,83006100,5180,5180,5180,5180,0
|
||||
20250407,170800,83006100,5180,5180,5180,5180,0
|
||||
20250407,170700,83006100,5180,5180,5180,5180,0
|
||||
20250407,170600,83006100,5180,5180,5180,5180,0
|
||||
20250407,170500,83006100,5180,5180,5180,5180,0
|
||||
20250407,170400,83006100,5180,5180,5180,5180,0
|
||||
20250407,170300,83006100,5180,5180,5180,5180,0
|
||||
20250407,170200,83006100,5180,5180,5180,5180,0
|
||||
20250407,170100,83006100,5180,5180,5180,5180,293
|
||||
20250407,170000,83006100,5180,5180,5180,5180,0
|
||||
20250407,165900,83006100,5180,5180,5180,5180,0
|
||||
20250407,165800,83006100,5180,5180,5180,5180,0
|
||||
20250407,165700,83006100,5180,5180,5180,5180,0
|
||||
20250407,165600,83006100,5180,5180,5180,5180,0
|
||||
20250407,165500,83006100,5180,5180,5180,5180,0
|
||||
20250407,165400,83006100,5180,5180,5180,5180,0
|
||||
20250407,165300,83006100,5180,5180,5180,5180,0
|
||||
20250407,165200,83006100,5180,5180,5180,5180,0
|
||||
20250407,165100,83006100,5180,5180,5180,5180,0
|
||||
20250407,165000,83006100,5180,5180,5180,5180,0
|
||||
20250407,164900,83006100,5180,5180,5180,5180,0
|
||||
20250407,164800,83006100,5180,5180,5180,5180,0
|
||||
20250407,164700,83006100,5180,5180,5180,5180,0
|
||||
20250407,164600,83006100,5180,5180,5180,5180,0
|
||||
20250407,164500,83006100,5180,5180,5180,5180,0
|
||||
20250407,164400,83006100,5180,5180,5180,5180,0
|
||||
20250407,164300,83006100,5180,5180,5180,5180,0
|
||||
20250407,164200,83006100,5180,5180,5180,5180,0
|
||||
20250407,164100,83006100,5180,5180,5180,5180,0
|
||||
20250407,164000,83006100,5180,5180,5180,5180,0
|
||||
20250407,163900,83006100,5180,5180,5180,5180,0
|
||||
20250407,163800,83006100,5180,5180,5180,5180,0
|
||||
20250407,163700,83006100,5180,5180,5180,5180,0
|
||||
20250407,163600,83006100,5180,5180,5180,5180,0
|
||||
20250407,163500,83006100,5180,5180,5180,5180,0
|
||||
20250407,163400,83006100,5180,5180,5180,5180,0
|
||||
20250407,163300,83006100,5180,5180,5180,5180,0
|
||||
20250407,163200,83006100,5180,5180,5180,5180,0
|
||||
20250407,163100,83006100,5180,5180,5180,5180,293
|
||||
20250407,163000,83006100,5180,5180,5180,5180,0
|
||||
20250407,162900,83006100,5180,5180,5180,5180,0
|
||||
20250407,162800,83006100,5180,5180,5180,5180,0
|
||||
20250407,162700,83006100,5180,5180,5180,5180,0
|
||||
20250407,162600,83006100,5180,5180,5180,5180,0
|
||||
20250407,162500,83006100,5180,5180,5180,5180,0
|
||||
20250407,162400,83006100,5180,5180,5180,5180,0
|
||||
20250407,162300,83006100,5180,5180,5180,5180,0
|
||||
20250407,162200,83006100,5180,5180,5180,5180,0
|
||||
20250407,162100,83006100,5180,5180,5180,5180,0
|
||||
20250407,162000,83006100,5180,5180,5180,5180,0
|
||||
20250407,161900,83006100,5180,5180,5180,5180,0
|
||||
20250407,161800,83006100,5180,5180,5180,5180,0
|
||||
20250407,161700,83006100,5180,5180,5180,5180,0
|
||||
20250407,161600,83006100,5180,5180,5180,5180,0
|
||||
20250407,161500,83006100,5180,5180,5180,5180,0
|
||||
20250407,161400,83006100,5180,5180,5180,5180,0
|
||||
20250407,161300,83006100,5180,5180,5180,5180,0
|
||||
20250407,161200,83006100,5180,5180,5180,5180,0
|
||||
20250407,161100,83006100,5180,5180,5180,5180,0
|
||||
20250407,161000,83006100,5180,5180,5180,5180,0
|
||||
20250407,160900,83006100,5180,5180,5180,5180,0
|
||||
20250407,160800,83006100,5180,5180,5180,5180,0
|
||||
20250407,160700,83006100,5180,5180,5180,5180,0
|
||||
20250407,160600,83006100,5180,5180,5180,5180,0
|
||||
20250407,160500,83006100,5180,5180,5180,5180,0
|
||||
20250407,160400,83006100,5180,5180,5180,5180,0
|
||||
20250407,160300,83006100,5180,5180,5180,5180,0
|
||||
20250407,160200,83006100,5180,5180,5180,5180,0
|
||||
20250407,160100,83006100,5180,5180,5180,5180,293
|
||||
20250407,160000,83006100,5180,5180,5180,5180,0
|
||||
20250407,155900,83006100,5180,5180,5180,5180,0
|
||||
20250407,155800,83006100,5180,5180,5180,5180,0
|
||||
20250407,155700,83006100,5180,5180,5180,5180,0
|
||||
20250407,155600,83006100,5180,5180,5180,5180,0
|
||||
20250407,155500,83006100,5180,5180,5180,5180,0
|
||||
20250407,155400,83006100,5180,5180,5180,5180,0
|
||||
20250407,155300,83006100,5180,5180,5180,5180,0
|
||||
20250407,155200,83006100,5180,5180,5180,5180,0
|
||||
20250407,155100,83006100,5180,5180,5180,5180,0
|
||||
20250407,155000,83006100,5180,5180,5180,5180,0
|
||||
20250407,154900,83006100,5180,5180,5180,5180,0
|
||||
20250407,154800,83006100,5180,5180,5180,5180,0
|
||||
20250407,154700,83006100,5180,5180,5180,5180,0
|
||||
20250407,154600,83006100,5180,5180,5180,5180,0
|
||||
20250407,154500,83006100,5180,5180,5180,5180,0
|
||||
20250407,154400,83006100,5180,5180,5180,5180,0
|
||||
20250407,154300,83006100,5180,5180,5180,5180,0
|
||||
20250407,154200,83006100,5180,5180,5180,5180,0
|
||||
20250407,154100,83006100,5180,5180,5180,5180,0
|
||||
20250407,154000,83006100,5180,5180,5180,5180,0
|
||||
20250407,153900,83006100,5180,5180,5180,5180,0
|
||||
20250407,153800,83006100,5180,5180,5180,5180,0
|
||||
20250407,153700,83006100,5180,5180,5180,5180,0
|
||||
20250407,153600,83006100,5180,5180,5180,5180,0
|
||||
20250407,153500,83006100,5180,5180,5180,5180,0
|
||||
20250407,153400,83006100,5180,5180,5180,5180,0
|
||||
20250407,153300,83006100,5180,5180,5180,5180,0
|
||||
20250407,153200,83006100,5180,5180,5180,5180,0
|
||||
20250407,153100,83006100,5180,5180,5180,5180,293
|
||||
20250407,153000,83006100,5180,5180,5180,5180,293
|
||||
20250407,152900,81488360,5050,5050,5050,5050,0
|
||||
20250407,152800,81488360,5050,5050,5050,5050,0
|
||||
20250407,152700,81488360,5050,5050,5050,5050,0
|
||||
20250407,152600,81488360,5050,5050,5050,5050,0
|
||||
20250407,152500,81488360,5050,5050,5050,5050,0
|
||||
20250407,152400,81488360,5050,5050,5050,5050,0
|
||||
20250407,152300,81488360,5050,5050,5050,5050,0
|
||||
20250407,152200,81488360,5050,5050,5050,5050,0
|
||||
20250407,152100,81488360,5050,5050,5050,5050,0
|
||||
20250407,152000,81488360,5050,5050,5050,5050,0
|
||||
20250407,151900,81488360,5050,5110,5110,5050,75
|
||||
20250407,151800,81107590,5140,5140,5140,5140,1
|
||||
20250407,151700,81102450,5110,5110,5110,5110,0
|
||||
20250407,151600,81102450,5110,5110,5110,5110,0
|
||||
20250407,151500,81102450,5110,5110,5110,5110,0
|
||||
20250407,151400,81102450,5110,5110,5110,5110,0
|
||||
20250407,151300,81102450,5110,5140,5140,5110,29
|
||||
20250407,151200,80953660,5090,5110,5110,5090,88
|
||||
20250407,151100,80504170,5190,5190,5190,5190,0
|
||||
20250407,151000,80504170,5190,5130,5190,5130,86
|
||||
20250407,150900,80059190,5120,5120,5120,5120,7
|
||||
20250407,150800,80023350,5130,5130,5130,5130,5
|
||||
20250407,150700,79997700,5130,5130,5130,5130,0
|
||||
20250407,150600,79997700,5130,5130,5130,5130,0
|
||||
20250407,150500,79997700,5130,5130,5130,5130,0
|
||||
20250407,150400,79997700,5130,5130,5130,5130,0
|
||||
20250407,150300,79997700,5130,5160,5160,5130,8
|
||||
20250407,150200,79956450,5200,5200,5200,5200,104
|
||||
20250407,150100,79415650,5210,5210,5210,5210,7
|
||||
20250407,150000,79379180,5250,5250,5250,5250,6
|
||||
20250407,145900,79347680,5260,5260,5260,5260,0
|
||||
20250407,145800,79347680,5260,5170,5260,5170,160
|
||||
20250407,145700,78513430,5170,5170,5170,5170,0
|
||||
20250407,145600,78513430,5170,5170,5170,5170,6
|
||||
20250407,145500,78482410,5170,5170,5170,5170,0
|
||||
20250407,145400,78482410,5170,5170,5170,5170,6
|
||||
20250407,145300,78451390,5170,5170,5170,5170,0
|
||||
20250407,145200,78451390,5170,5150,5170,5150,161
|
||||
20250407,145100,77621440,5160,5160,5160,5160,6
|
||||
20250407,145000,77590480,5110,5120,5120,5110,121
|
||||
20250407,144900,76971090,5170,5170,5170,5170,6
|
||||
20250407,144800,76940070,5170,5170,5170,5170,0
|
||||
20250407,144700,76940070,5170,5170,5170,5170,6
|
||||
20250407,144600,76909050,5140,5140,5140,5140,125
|
||||
20250407,144500,76266550,5200,5200,5200,5200,6
|
||||
20250407,144400,76235350,5200,5200,5200,5200,6
|
||||
20250407,144300,76204150,5210,5160,5210,5160,170
|
||||
20250407,144200,75320130,5160,5160,5160,5160,6
|
||||
20250407,144100,75289170,5160,5160,5160,5160,0
|
||||
20250407,144000,75289170,5160,5160,5160,5160,6
|
||||
20250407,143900,75258210,5140,5140,5140,5140,9
|
||||
20250407,143800,75211950,5160,5160,5160,5160,6
|
||||
20250407,143700,75180990,5170,5130,5170,5130,73
|
||||
20250407,143600,74804710,5130,5130,5130,5130,5
|
||||
20250407,143500,74779060,5130,5130,5130,5130,6
|
||||
20250407,143400,74748280,5110,5120,5120,5110,10
|
||||
20250407,143300,74697160,5140,5140,5140,5140,6
|
||||
20250407,143200,74666320,5140,5140,5140,5140,0
|
||||
20250407,143100,74666320,5140,5140,5140,5140,6
|
||||
20250407,143000,74635480,5140,5140,5140,5140,6
|
||||
20250407,142900,74604640,5140,5140,5140,5140,0
|
||||
20250407,142800,74604640,5140,5140,5140,5140,6
|
||||
20250407,142700,74573800,5140,5140,5140,5140,0
|
||||
20250407,142600,74573800,5140,5140,5140,5140,6
|
||||
20250407,142500,74542960,5150,5150,5150,5150,0
|
||||
20250407,142400,74542960,5150,5110,5150,5110,7
|
||||
20250407,142300,74506950,5130,5230,5230,5130,156
|
||||
20250407,142200,73705410,5270,5270,5270,5270,0
|
||||
20250407,142100,73705410,5270,5130,5270,5130,237
|
||||
20250407,142000,72484620,5130,5130,5130,5130,0
|
||||
20250407,141900,72484620,5130,5130,5130,5130,6
|
||||
20250407,141800,72453840,5110,5110,5110,5110,0
|
||||
20250407,141700,72453840,5110,5130,5130,5110,12
|
||||
20250407,141600,72392400,5130,5130,5130,5130,6
|
||||
20250407,141500,72361620,5130,5130,5130,5130,0
|
||||
20250407,141400,72361620,5130,5130,5130,5130,6
|
||||
20250407,141300,72330840,5100,5100,5100,5100,0
|
||||
20250407,141200,72330840,5100,5130,5130,5100,438
|
||||
20250407,141100,70090200,5130,5130,5130,5130,308
|
||||
20250407,141000,68510160,5130,5130,5130,5130,6
|
||||
20250407,140900,68479380,5130,5130,5130,5130,0
|
||||
20250407,140800,68479380,5130,5110,5130,5100,16
|
||||
20250407,140700,68397540,5140,5140,5140,5140,6
|
||||
20250407,140600,68366700,5150,5150,5150,5150,0
|
||||
20250407,140500,68366700,5150,5150,5150,5150,6
|
||||
20250407,140400,68335800,5150,5150,5150,5150,0
|
||||
20250407,140300,68335800,5150,5150,5150,5150,6
|
||||
20250407,140200,68304900,5150,5150,5150,5150,0
|
||||
20250407,140100,68304900,5150,5150,5150,5150,6
|
||||
20250407,140000,68274000,5150,5150,5150,5150,6
|
||||
20250407,135900,68243100,5150,5150,5150,5150,0
|
||||
20250407,135800,68243100,5150,5150,5150,5150,6
|
||||
20250407,135700,68212200,5150,5150,5150,5150,0
|
||||
20250407,135600,68212200,5150,5150,5150,5150,6
|
||||
20250407,135500,68181300,5150,5150,5150,5150,0
|
||||
20250407,135400,68181300,5150,5150,5150,5150,6
|
||||
20250407,135300,68150400,5150,5150,5150,5150,6
|
||||
20250407,135200,68119500,5150,5150,5150,5150,0
|
||||
20250407,135100,68119500,5150,5150,5150,5150,6
|
||||
20250407,135000,68088600,5150,5150,5150,5150,10
|
||||
20250407,134900,68037100,5150,5150,5150,5150,6
|
||||
20250407,134800,68006200,5160,5160,5160,5160,0
|
||||
20250407,134700,68006200,5160,5160,5160,5160,6
|
||||
20250407,134600,67975240,5170,5170,5170,5170,6
|
||||
20250407,134500,67944220,5180,5180,5180,5180,0
|
||||
20250407,134400,67944220,5180,5180,5180,5180,13
|
||||
20250407,134300,67876880,5180,5180,5180,5180,0
|
||||
20250407,134200,67876880,5180,5180,5180,5180,6
|
||||
20250407,134100,67845800,5180,5180,5180,5180,0
|
||||
20250407,134000,67845800,5180,5180,5180,5180,6
|
||||
20250407,133900,67814720,5180,5180,5180,5180,6
|
||||
20250407,133800,67783640,5180,5180,5180,5180,0
|
||||
20250407,133700,67783640,5180,5180,5180,5180,6
|
||||
20250407,133600,67752560,5180,5180,5180,5180,0
|
||||
20250407,133500,67752560,5180,5180,5180,5180,6
|
||||
20250407,133400,67721480,5180,5180,5180,5180,0
|
||||
20250407,133300,67721480,5180,5130,5180,5100,28
|
||||
20250407,133200,67577960,5170,5150,5170,5150,284
|
||||
20250407,133100,66110430,5150,5150,5150,5150,0
|
||||
20250407,133000,66110430,5150,5150,5150,5150,6
|
||||
20250407,132900,66079530,5150,5150,5150,5150,0
|
||||
20250407,132800,66079530,5150,5150,5150,5150,6
|
||||
20250407,132700,66048630,5150,5150,5150,5150,0
|
||||
20250407,132600,66048630,5150,5150,5150,5150,6
|
||||
20250407,132500,66017730,5150,5150,5150,5150,6
|
||||
20250407,132400,65986830,5150,5150,5150,5150,0
|
||||
20250407,132300,65986830,5150,5150,5150,5150,6
|
||||
20250407,132200,65955930,5150,5150,5150,5150,0
|
||||
20250407,132100,65955930,5150,5150,5150,5150,6
|
||||
20250407,132000,65925030,5150,5150,5150,5150,0
|
||||
20250407,131900,65925030,5150,5150,5150,5150,6
|
||||
20250407,131800,65894130,5150,5150,5150,5150,0
|
||||
20250407,131700,65894130,5150,5150,5150,5150,6
|
||||
20250407,131600,65863230,5150,5150,5150,5150,6
|
||||
20250407,131500,65832330,5160,5160,5160,5160,0
|
||||
20250407,131400,65832330,5160,5160,5160,5160,6
|
||||
20250407,131300,65801370,5160,5160,5160,5160,0
|
||||
20250407,131200,65801370,5160,5160,5160,5160,6
|
||||
20250407,131100,65770410,5160,5160,5160,5160,0
|
||||
20250407,131000,65770410,5160,5160,5160,5160,6
|
||||
20250407,130900,65739450,5160,5160,5160,5160,6
|
||||
20250407,130800,65708490,5160,5160,5160,5160,0
|
||||
20250407,130700,65708490,5160,5160,5160,5160,6
|
||||
20250407,130600,65677530,5160,5160,5160,5160,0
|
||||
20250407,130500,65677530,5160,5160,5160,5160,6
|
||||
20250407,130400,65646570,5160,5160,5160,5160,0
|
||||
20250407,130300,65646570,5160,5160,5160,5160,6
|
||||
20250407,130200,65615610,5160,5160,5160,5160,6
|
||||
20250407,130100,65584650,5160,5160,5160,5160,0
|
||||
20250407,130000,65584650,5160,5160,5160,5160,6
|
||||
20250407,125900,65553690,5170,5160,5170,5160,97
|
||||
20250407,125800,65053100,5170,5170,5170,5170,7
|
||||
20250407,125700,65016910,5140,5140,5140,5140,238
|
||||
20250407,125600,63793590,5210,5160,5210,5160,348
|
||||
20250407,125500,61987610,5160,5160,5160,5160,6
|
||||
20250407,125400,61956650,5160,5160,5160,5160,0
|
||||
20250407,125300,61956650,5160,5160,5160,5160,6
|
||||
20250407,125200,61925690,5160,5160,5160,5160,0
|
||||
20250407,125100,61925690,5160,5160,5160,5160,6
|
||||
20250407,125000,61894730,5160,5160,5160,5160,0
|
||||
20250407,124900,61894730,5160,5160,5160,5160,6
|
||||
20250407,124800,61863770,5160,5160,5160,5160,6
|
||||
20250407,124700,61832810,5160,5160,5160,5160,0
|
||||
20250407,124600,61832810,5160,5160,5160,5160,6
|
||||
20250407,124500,61801850,5160,5160,5160,5160,0
|
||||
20250407,124400,61801850,5160,5160,5160,5160,6
|
||||
20250407,124300,61770890,5160,5160,5160,5160,0
|
||||
20250407,124200,61770890,5160,5160,5160,5160,6
|
||||
20250407,124100,61739930,5160,5160,5160,5160,6
|
||||
20250407,124000,61708970,5160,5160,5160,5160,0
|
||||
20250407,123900,61708970,5160,5160,5160,5160,6
|
||||
20250407,123800,61678010,5160,5160,5160,5160,0
|
||||
20250407,123700,61678010,5160,5160,5160,5160,6
|
||||
20250407,123600,61647050,5160,5160,5160,5160,0
|
||||
20250407,123500,61647050,5160,5160,5160,5160,6
|
||||
20250407,123400,61616090,5160,5160,5160,5160,106
|
||||
20250407,123300,61069130,5130,5130,5130,5130,0
|
||||
20250407,123200,61069130,5130,5160,5160,5130,12
|
||||
20250407,123100,61007390,5140,5140,5140,5140,0
|
||||
20250407,123000,61007390,5140,5190,5190,5140,7
|
||||
20250407,122900,60971110,5190,5190,5190,5190,0
|
||||
20250407,122800,60971110,5190,5190,5190,5190,6
|
||||
20250407,122700,60939970,5190,5190,5190,5190,0
|
||||
20250407,122600,60939970,5190,5190,5190,5190,6
|
||||
20250407,122500,60908830,5150,5180,5180,5150,90
|
||||
20250407,122400,60445150,5180,5180,5180,5180,0
|
||||
20250407,122300,60445150,5180,5180,5180,5180,6
|
||||
20250407,122200,60414070,5180,5180,5180,5180,0
|
||||
20250407,122100,60414070,5180,5180,5180,5180,6
|
||||
20250407,122000,60382990,5180,5180,5180,5180,0
|
||||
20250407,121900,60382990,5180,5180,5180,5180,6
|
||||
20250407,121800,60351910,5180,5180,5180,5180,6
|
||||
20250407,121700,60320830,5180,5180,5180,5180,0
|
||||
20250407,121600,60320830,5180,5180,5180,5180,6
|
||||
20250407,121500,60289750,5180,5180,5180,5180,0
|
||||
20250407,121400,60289750,5180,5180,5180,5180,7
|
||||
20250407,121300,60253490,5180,5180,5180,5180,0
|
||||
20250407,121200,60253490,5180,5180,5180,5180,6
|
||||
20250407,121100,60222410,5180,5180,5180,5180,6
|
||||
20250407,121000,60191330,5190,5190,5190,5190,0
|
||||
20250407,120900,60191330,5190,5190,5190,5190,6
|
||||
20250407,120800,60160190,5200,5200,5200,5200,10
|
||||
20250407,120700,60108190,5210,5210,5210,5210,6
|
||||
20250407,120600,60076930,5220,5220,5220,5220,0
|
||||
20250407,120500,60076930,5220,5220,5220,5220,6
|
||||
20250407,120400,60045610,5230,5230,5230,5230,6
|
||||
20250407,120300,60014230,5190,5190,5190,5190,0
|
||||
20250407,120200,60014230,5190,5190,5270,5180,105
|
||||
20250407,120100,59468860,5190,5170,5320,5110,138
|
||||
20250407,120000,58741850,5170,5170,5170,5170,6
|
||||
20250407,115900,58710830,5150,5150,5150,5150,0
|
||||
20250407,115800,58710830,5150,5150,5150,5150,6
|
||||
20250407,115700,58679930,5150,5150,5150,5150,6
|
||||
20250407,115600,58649030,5150,5150,5150,5150,0
|
||||
20250407,115500,58649030,5150,5150,5150,5150,6
|
||||
20250407,115400,58618130,5150,5150,5150,5150,0
|
||||
20250407,115300,58618130,5150,5150,5150,5150,6
|
||||
20250407,115200,58587230,5150,5150,5150,5150,0
|
||||
20250407,115100,58587230,5150,5150,5150,5150,6
|
||||
20250407,115000,58556330,5150,5150,5150,5150,6
|
||||
20250407,114900,58525430,5150,5150,5150,5150,0
|
||||
20250407,114800,58525430,5150,5150,5150,5150,6
|
||||
20250407,114700,58494530,5150,5150,5150,5150,0
|
||||
20250407,114600,58494530,5150,5100,5150,5100,8
|
||||
20250407,114500,58453430,5150,5150,5150,5150,0
|
||||
20250407,114400,58453430,5150,5150,5150,5150,6
|
||||
20250407,114300,58422530,5150,5150,5150,5150,6
|
||||
20250407,114200,58391630,5150,5150,5150,5150,1
|
||||
20250407,114100,58386480,5150,5150,5150,5150,6
|
||||
20250407,114000,58355580,5150,5150,5150,5150,0
|
||||
20250407,113900,58355580,5150,5150,5150,5150,7
|
||||
20250407,113800,58319530,5150,5150,5150,5150,0
|
||||
20250407,113700,58319530,5150,5150,5150,5150,7
|
||||
20250407,113600,58283480,5150,5150,5150,5150,1
|
||||
20250407,113500,58278330,5150,5150,5150,5150,267
|
||||
20250407,113400,56903280,5140,5140,5140,5140,7
|
||||
20250407,113300,56867300,5140,5140,5140,5140,0
|
||||
20250407,113200,56867300,5140,5140,5140,5140,7
|
||||
20250407,113100,56831320,5140,5140,5140,5140,0
|
||||
20250407,113000,56831320,5140,5140,5140,5140,7
|
||||
20250407,112900,56795340,5140,5140,5140,5140,0
|
||||
20250407,112800,56795340,5140,5140,5140,5140,7
|
||||
20250407,112700,56759360,5140,5140,5140,5140,7
|
||||
20250407,112600,56723380,5140,5140,5140,5140,0
|
||||
20250407,112500,56723380,5140,5140,5140,5140,7
|
||||
20250407,112400,56687400,5140,5140,5140,5140,0
|
||||
20250407,112300,56687400,5140,5140,5140,5140,7
|
||||
20250407,112200,56651420,5140,5140,5140,5140,0
|
||||
20250407,112100,56651420,5140,5140,5140,5140,7
|
||||
20250407,112000,56615440,5140,5140,5140,5140,7
|
||||
20250407,111900,56579460,5140,5140,5140,5140,0
|
||||
20250407,111800,56579460,5140,5140,5140,5140,7
|
||||
20250407,111700,56543480,5140,5140,5140,5140,0
|
||||
20250407,111600,56543480,5140,5140,5140,5140,7
|
||||
20250407,111500,56507500,5140,5140,5140,5140,0
|
||||
20250407,111400,56507500,5140,5130,5140,5130,104
|
||||
20250407,111300,55973910,5130,5130,5130,5130,7
|
||||
20250407,111200,55938000,5130,5130,5130,5130,0
|
||||
20250407,111100,55938000,5130,5130,5130,5130,7
|
||||
20250407,111000,55902090,5130,5130,5130,5130,0
|
||||
20250407,110900,55902090,5130,5130,5130,5130,7
|
||||
20250407,110800,55866180,5130,5130,5130,5130,11
|
||||
20250407,110700,55809750,5130,5130,5130,5130,8
|
||||
20250407,110600,55768710,5130,5130,5130,5130,7
|
||||
20250407,110500,55732800,5090,5090,5090,5090,0
|
||||
20250407,110400,55732800,5090,5090,5140,5090,25
|
||||
20250407,110300,55605200,5140,5140,5140,5140,0
|
||||
20250407,110200,55605200,5140,5140,5140,5140,7
|
||||
20250407,110100,55569220,5140,5140,5140,5140,0
|
||||
20250407,110000,55569220,5140,5140,5140,5140,8
|
||||
20250407,105900,55528100,5150,5150,5150,5150,17
|
||||
20250407,105800,55440550,5150,5090,5150,5090,631
|
||||
20250407,105700,52203660,5090,5090,5090,5090,7
|
||||
20250407,105600,52168030,5090,5090,5090,5090,0
|
||||
20250407,105500,52168030,5090,5090,5090,5090,7
|
||||
20250407,105400,52132400,5090,5090,5090,5090,1
|
||||
20250407,105300,52127310,5090,5090,5090,5090,7
|
||||
20250407,105200,52091680,5090,5090,5090,5090,9
|
||||
20250407,105100,52045870,5020,5020,5020,5020,1
|
||||
20250407,105000,52040850,5090,5060,5090,5020,594
|
||||
20250407,104900,49028420,5060,5060,5060,5060,0
|
||||
20250407,104800,49028420,5060,5060,5060,5060,7
|
||||
20250407,104700,48993000,5060,5060,5060,5060,0
|
||||
20250407,104600,48993000,5060,5060,5060,5060,7
|
||||
20250407,104500,48957580,5060,5060,5060,5060,0
|
||||
20250407,104400,48957580,5060,5060,5060,5060,7
|
||||
20250407,104300,48922160,5060,5060,5060,5060,7
|
||||
20250407,104200,48886740,5060,5060,5060,5060,0
|
||||
20250407,104100,48886740,5060,5060,5060,5060,8
|
||||
20250407,104000,48846260,5060,5060,5060,5060,0
|
||||
20250407,103900,48846260,5060,5060,5060,5060,7
|
||||
20250407,103800,48810840,5060,5060,5060,5060,0
|
||||
20250407,103700,48810840,5060,5060,5060,5060,7
|
||||
20250407,103600,48775420,5060,5060,5060,5060,7
|
||||
20250407,103500,48740000,5060,5060,5060,5060,0
|
||||
20250407,103400,48740000,5060,5060,5060,5060,7
|
||||
20250407,103300,48704580,5060,5060,5060,5060,0
|
||||
20250407,103200,48704580,5060,5060,5060,5060,7
|
||||
20250407,103100,48669160,5060,5060,5060,5060,0
|
||||
20250407,103000,48669160,5060,5060,5060,5060,7
|
||||
20250407,102900,48633740,5060,5060,5060,5060,7
|
||||
20250407,102800,48598320,5060,5060,5060,5060,0
|
||||
20250407,102700,48598320,5060,5060,5060,5060,7
|
||||
20250407,102600,48562900,5060,5060,5060,5060,0
|
||||
20250407,102500,48562900,5060,5060,5060,5060,7
|
||||
20250407,102400,48527480,5060,5060,5060,5060,1
|
||||
20250407,102300,48522420,5060,5060,5060,5060,7
|
||||
20250407,102200,48487000,5060,5060,5060,5060,7
|
||||
20250407,102100,48451580,5060,5060,5060,5060,0
|
||||
20250407,102000,48451580,5060,5060,5060,5060,7
|
||||
20250407,101900,48416160,5060,5060,5060,5060,0
|
||||
20250407,101800,48416160,5060,5060,5060,5060,7
|
||||
20250407,101700,48380740,5060,5060,5060,5060,0
|
||||
20250407,101600,48380740,5060,5060,5060,5060,7
|
||||
20250407,101500,48345320,5080,5080,5080,5080,12
|
||||
20250407,101400,48284360,5080,5080,5080,5080,2
|
||||
20250407,101300,48274200,5090,5070,5090,5070,659
|
||||
20250407,101200,44921730,4980,4980,4980,4980,0
|
||||
20250407,101100,44921730,4980,4980,4980,4980,415
|
||||
20250407,101000,42855030,4980,5000,5000,4980,138
|
||||
20250407,100900,42167770,5000,5000,5000,5000,7
|
||||
20250407,100800,42132770,5000,5000,5000,5000,7
|
||||
20250407,100700,42097770,5000,5000,5000,5000,60
|
||||
20250407,100600,41797770,5000,5000,5000,5000,8
|
||||
20250407,100500,41757770,5000,5000,5000,5000,0
|
||||
20250407,100400,41757770,5000,5000,5000,5000,7
|
||||
20250407,100300,41722770,5000,5000,5000,5000,1
|
||||
20250407,100200,41717770,5000,5000,5000,5000,7
|
||||
20250407,100100,41682770,4995,4995,4995,4995,419
|
||||
20250407,100000,39589865,4995,4995,4995,4995,5
|
||||
20250407,095900,39564890,4995,4995,4995,4995,7
|
||||
20250407,095800,39529925,4995,4995,4995,4995,0
|
||||
20250407,095700,39529925,4995,4995,4995,4995,7
|
||||
20250407,095600,39494960,4995,4995,4995,4995,0
|
||||
20250407,095500,39494960,4995,4985,4995,4985,177
|
||||
20250407,095400,38611380,4990,4990,4990,4990,0
|
||||
20250407,095300,38611380,4990,4990,4990,4990,7
|
||||
20250407,095200,38576450,4995,4965,4995,4965,360
|
||||
20250407,095100,36788540,4965,4970,4995,4965,479
|
||||
20250407,095000,34408615,5030,5000,5030,4995,30
|
||||
20250407,094900,34258445,5050,5040,5050,4995,1645
|
||||
20250407,094800,26024340,5070,5070,5070,5070,8
|
||||
20250407,094700,25983780,5040,5050,5050,5040,28
|
||||
20250407,094600,25842490,5080,5080,5080,5080,7
|
||||
20250407,094500,25806930,5090,5090,5090,5090,7
|
||||
20250407,094400,25771300,5090,5090,5090,5090,0
|
||||
20250407,094300,25771300,5090,5090,5090,5090,7
|
||||
20250407,094200,25735670,5090,5090,5090,5090,0
|
||||
20250407,094100,25735670,5090,5090,5090,5090,7
|
||||
20250407,094000,25700040,5100,5100,5100,5100,0
|
||||
20250407,093900,25700040,5100,5050,5100,5050,16
|
||||
20250407,093800,25618890,5110,5110,5110,5110,7
|
||||
20250407,093700,25583120,5110,5110,5110,5110,0
|
||||
20250407,093600,25583120,5110,5110,5110,5110,7
|
||||
20250407,093500,25547350,5110,5110,5110,5110,0
|
||||
20250407,093400,25547350,5110,5090,5130,5090,244
|
||||
20250407,093300,24296010,5100,5100,5100,5100,30
|
||||
20250407,093200,24143010,5100,5110,5110,5100,11
|
||||
20250407,093100,24086870,5110,5110,5110,5110,7
|
||||
20250407,093000,24051100,5110,5050,5130,5050,589
|
||||
20250407,092900,21043700,5050,5120,5120,5050,31
|
||||
20250407,092800,20886540,5120,5120,5120,5120,0
|
||||
20250407,092700,20886540,5120,5120,5120,5120,7
|
||||
20250407,092600,20850700,5120,5120,5120,5120,0
|
||||
20250407,092500,20850700,5120,5110,5120,5110,9
|
||||
20250407,092400,20804700,5130,5120,5130,5120,492
|
||||
20250407,092300,18281090,5120,5120,5120,5120,6
|
||||
20250407,092200,18250370,5120,5120,5120,5120,7
|
||||
20250407,092100,18214530,5130,5090,5130,5090,902
|
||||
20250407,092000,13590220,5090,5090,5090,5090,7
|
||||
20250407,091900,13554590,5050,5060,5060,5050,535
|
||||
20250407,091800,10852830,5090,5090,5090,5090,7
|
||||
20250407,091700,10817200,5080,5090,5090,5080,13
|
||||
20250407,091600,10751090,5080,5080,5080,5080,0
|
||||
20250407,091500,10751090,5080,5080,5080,5080,1
|
||||
20250407,091400,10746010,5090,5090,5090,5090,0
|
||||
20250407,091300,10746010,5090,5090,5090,5090,8
|
||||
20250407,091200,10705290,5110,5110,5110,5110,10
|
||||
20250407,091100,10654190,5110,5080,5110,5060,225
|
||||
20250407,091000,9513170,5120,5120,5120,5120,24
|
||||
20250407,090900,9390290,5120,5120,5120,5120,1
|
||||
20250407,090800,9385170,5120,5120,5120,5120,0
|
||||
20250407,090700,9385170,5120,5110,5120,5090,4
|
||||
20250407,090600,9364730,5130,5170,5170,5070,598
|
||||
20250407,090500,6317770,5190,5190,5190,5190,0
|
||||
20250407,090400,6317770,5190,5190,5190,5190,99
|
||||
20250407,090300,5803960,5230,5280,5280,5190,261
|
||||
20250407,090200,4444770,5280,5320,5320,5210,230
|
||||
20250407,090100,3244440,5240,5230,5240,5230,62
|
||||
20250407,090000,2920070,5230,5480,5480,5210,544
|
||||
|
Reference in New Issue
Block a user