Update 2025-04-07 2741 candle_min
This commit is contained in:
588
016590/min/candle-20250407.csv
Normal file
588
016590/min/candle-20250407.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184600,334169090,7020,7020,7020,7020,129
|
||||
20250407,184500,334169090,7020,7020,7020,7020,0
|
||||
20250407,184400,334169090,7020,7020,7020,7020,0
|
||||
20250407,184300,334169090,7020,7020,7020,7020,0
|
||||
20250407,184200,334169090,7020,7020,7020,7020,0
|
||||
20250407,184100,334169090,7020,7020,7020,7020,0
|
||||
20250407,184000,334169090,7020,7020,7020,7020,0
|
||||
20250407,183900,334169090,7020,7020,7020,7020,0
|
||||
20250407,183800,334169090,7020,7020,7020,7020,0
|
||||
20250407,183700,334169090,7020,7020,7020,7020,0
|
||||
20250407,183600,334169090,7020,7020,7020,7020,0
|
||||
20250407,183500,334169090,7020,7020,7020,7020,0
|
||||
20250407,183400,334169090,7020,7020,7020,7020,0
|
||||
20250407,183300,334169090,7020,7020,7020,7020,0
|
||||
20250407,183200,334169090,7020,7020,7020,7020,0
|
||||
20250407,183100,334169090,7020,7020,7020,7020,0
|
||||
20250407,183000,334169090,7020,7020,7020,7020,0
|
||||
20250407,182900,334169090,7020,7020,7020,7020,0
|
||||
20250407,182800,334169090,7020,7020,7020,7020,0
|
||||
20250407,182700,334169090,7020,7020,7020,7020,0
|
||||
20250407,182600,334169090,7020,7020,7020,7020,0
|
||||
20250407,182500,334169090,7020,7020,7020,7020,0
|
||||
20250407,182400,334169090,7020,7020,7020,7020,0
|
||||
20250407,182300,334169090,7020,7020,7020,7020,0
|
||||
20250407,182200,334169090,7020,7020,7020,7020,0
|
||||
20250407,182100,334169090,7020,7020,7020,7020,0
|
||||
20250407,182000,334169090,7020,7020,7020,7020,0
|
||||
20250407,181900,334169090,7020,7020,7020,7020,0
|
||||
20250407,181800,334169090,7020,7020,7020,7020,0
|
||||
20250407,181700,334169090,7020,7020,7020,7020,0
|
||||
20250407,181600,334169090,7020,7020,7020,7020,129
|
||||
20250407,181500,334169090,7020,7020,7020,7020,0
|
||||
20250407,181400,334169090,7020,7020,7020,7020,0
|
||||
20250407,181300,334169090,7020,7020,7020,7020,0
|
||||
20250407,181200,334169090,7020,7020,7020,7020,0
|
||||
20250407,181100,334169090,7020,7020,7020,7020,0
|
||||
20250407,181000,334169090,7020,7020,7020,7020,0
|
||||
20250407,180900,334169090,7020,7020,7020,7020,0
|
||||
20250407,180800,334169090,7020,7020,7020,7020,0
|
||||
20250407,180700,334169090,7020,7020,7020,7020,0
|
||||
20250407,180600,334169090,7020,7020,7020,7020,0
|
||||
20250407,180500,334169090,7020,7020,7020,7020,0
|
||||
20250407,180400,334169090,7020,7020,7020,7020,0
|
||||
20250407,180300,334169090,7020,7020,7020,7020,0
|
||||
20250407,180200,334169090,7020,7020,7020,7020,0
|
||||
20250407,180100,334169090,7020,7020,7020,7020,0
|
||||
20250407,180000,334169090,7020,7020,7020,7020,0
|
||||
20250407,175900,334169090,7020,7020,7020,7020,0
|
||||
20250407,175800,334169090,7020,7020,7020,7020,0
|
||||
20250407,175700,334169090,7020,7020,7020,7020,0
|
||||
20250407,175600,334169090,7020,7020,7020,7020,0
|
||||
20250407,175500,334169090,7020,7020,7020,7020,0
|
||||
20250407,175400,334169090,7020,7020,7020,7020,0
|
||||
20250407,175300,334169090,7020,7020,7020,7020,0
|
||||
20250407,175200,334169090,7020,7020,7020,7020,0
|
||||
20250407,175100,334169090,7020,7020,7020,7020,0
|
||||
20250407,175000,334169090,7020,7020,7020,7020,0
|
||||
20250407,174900,334169090,7020,7020,7020,7020,0
|
||||
20250407,174800,334169090,7020,7020,7020,7020,0
|
||||
20250407,174700,334169090,7020,7020,7020,7020,0
|
||||
20250407,174600,334169090,7020,7020,7020,7020,129
|
||||
20250407,174500,334169090,7020,7020,7020,7020,0
|
||||
20250407,174400,334169090,7020,7020,7020,7020,0
|
||||
20250407,174300,334169090,7020,7020,7020,7020,0
|
||||
20250407,174200,334169090,7020,7020,7020,7020,0
|
||||
20250407,174100,334169090,7020,7020,7020,7020,0
|
||||
20250407,174000,334169090,7020,7020,7020,7020,0
|
||||
20250407,173900,334169090,7020,7020,7020,7020,0
|
||||
20250407,173800,334169090,7020,7020,7020,7020,0
|
||||
20250407,173700,334169090,7020,7020,7020,7020,0
|
||||
20250407,173600,334169090,7020,7020,7020,7020,0
|
||||
20250407,173500,334169090,7020,7020,7020,7020,0
|
||||
20250407,173400,334169090,7020,7020,7020,7020,0
|
||||
20250407,173300,334169090,7020,7020,7020,7020,0
|
||||
20250407,173200,334169090,7020,7020,7020,7020,0
|
||||
20250407,173100,334169090,7020,7020,7020,7020,0
|
||||
20250407,173000,334169090,7020,7020,7020,7020,0
|
||||
20250407,172900,334169090,7020,7020,7020,7020,0
|
||||
20250407,172800,334169090,7020,7020,7020,7020,0
|
||||
20250407,172700,334169090,7020,7020,7020,7020,0
|
||||
20250407,172600,334169090,7020,7020,7020,7020,0
|
||||
20250407,172500,334169090,7020,7020,7020,7020,0
|
||||
20250407,172400,334169090,7020,7020,7020,7020,0
|
||||
20250407,172300,334169090,7020,7020,7020,7020,0
|
||||
20250407,172200,334169090,7020,7020,7020,7020,0
|
||||
20250407,172100,334169090,7020,7020,7020,7020,0
|
||||
20250407,172000,334169090,7020,7020,7020,7020,0
|
||||
20250407,171900,334169090,7020,7020,7020,7020,0
|
||||
20250407,171800,334169090,7020,7020,7020,7020,0
|
||||
20250407,171700,334169090,7020,7020,7020,7020,0
|
||||
20250407,171600,334169090,7020,7020,7020,7020,129
|
||||
20250407,171500,334169090,7020,7020,7020,7020,0
|
||||
20250407,171400,334169090,7020,7020,7020,7020,0
|
||||
20250407,171300,334169090,7020,7020,7020,7020,0
|
||||
20250407,171200,334169090,7020,7020,7020,7020,0
|
||||
20250407,171100,334169090,7020,7020,7020,7020,0
|
||||
20250407,171000,334169090,7020,7020,7020,7020,0
|
||||
20250407,170900,334169090,7020,7020,7020,7020,0
|
||||
20250407,170800,334169090,7020,7020,7020,7020,0
|
||||
20250407,170700,334169090,7020,7020,7020,7020,0
|
||||
20250407,170600,334169090,7020,7020,7020,7020,0
|
||||
20250407,170500,334169090,7020,7020,7020,7020,0
|
||||
20250407,170400,334169090,7020,7020,7020,7020,0
|
||||
20250407,170300,334169090,7020,7020,7020,7020,0
|
||||
20250407,170200,334169090,7020,7020,7020,7020,0
|
||||
20250407,170100,334169090,7020,7020,7020,7020,0
|
||||
20250407,170000,334169090,7020,7020,7020,7020,0
|
||||
20250407,165900,334169090,7020,7020,7020,7020,0
|
||||
20250407,165800,334169090,7020,7020,7020,7020,0
|
||||
20250407,165700,334169090,7020,7020,7020,7020,0
|
||||
20250407,165600,334169090,7020,7020,7020,7020,0
|
||||
20250407,165500,334169090,7020,7020,7020,7020,0
|
||||
20250407,165400,334169090,7020,7020,7020,7020,0
|
||||
20250407,165300,334169090,7020,7020,7020,7020,0
|
||||
20250407,165200,334169090,7020,7020,7020,7020,0
|
||||
20250407,165100,334169090,7020,7020,7020,7020,0
|
||||
20250407,165000,334169090,7020,7020,7020,7020,0
|
||||
20250407,164900,334169090,7020,7020,7020,7020,0
|
||||
20250407,164800,334169090,7020,7020,7020,7020,0
|
||||
20250407,164700,334169090,7020,7020,7020,7020,0
|
||||
20250407,164600,334169090,7020,7020,7020,7020,129
|
||||
20250407,164500,334169090,7020,7020,7020,7020,0
|
||||
20250407,164400,334169090,7020,7020,7020,7020,0
|
||||
20250407,164300,334169090,7020,7020,7020,7020,0
|
||||
20250407,164200,334169090,7020,7020,7020,7020,0
|
||||
20250407,164100,334169090,7020,7020,7020,7020,0
|
||||
20250407,164000,334169090,7020,7020,7020,7020,0
|
||||
20250407,163900,334169090,7020,7020,7020,7020,0
|
||||
20250407,163800,334169090,7020,7020,7020,7020,0
|
||||
20250407,163700,334169090,7020,7020,7020,7020,0
|
||||
20250407,163600,334169090,7020,7020,7020,7020,0
|
||||
20250407,163500,334169090,7020,7020,7020,7020,0
|
||||
20250407,163400,334169090,7020,7020,7020,7020,0
|
||||
20250407,163300,334169090,7020,7020,7020,7020,0
|
||||
20250407,163200,334169090,7020,7020,7020,7020,0
|
||||
20250407,163100,334169090,7020,7020,7020,7020,0
|
||||
20250407,163000,334169090,7020,7020,7020,7020,0
|
||||
20250407,162900,334169090,7020,7020,7020,7020,0
|
||||
20250407,162800,334169090,7020,7020,7020,7020,0
|
||||
20250407,162700,334169090,7020,7020,7020,7020,0
|
||||
20250407,162600,334169090,7020,7020,7020,7020,0
|
||||
20250407,162500,334169090,7020,7020,7020,7020,0
|
||||
20250407,162400,334169090,7020,7020,7020,7020,0
|
||||
20250407,162300,334169090,7020,7020,7020,7020,0
|
||||
20250407,162200,334169090,7020,7020,7020,7020,0
|
||||
20250407,162100,334169090,7020,7020,7020,7020,0
|
||||
20250407,162000,334169090,7020,7020,7020,7020,0
|
||||
20250407,161900,334169090,7020,7020,7020,7020,0
|
||||
20250407,161800,334169090,7020,7020,7020,7020,0
|
||||
20250407,161700,334169090,7020,7020,7020,7020,0
|
||||
20250407,161600,334169090,7020,7020,7020,7020,129
|
||||
20250407,161500,334169090,7020,7020,7020,7020,0
|
||||
20250407,161400,334169090,7020,7020,7020,7020,0
|
||||
20250407,161300,334169090,7020,7020,7020,7020,0
|
||||
20250407,161200,334169090,7020,7020,7020,7020,0
|
||||
20250407,161100,334169090,7020,7020,7020,7020,0
|
||||
20250407,161000,334169090,7020,7020,7020,7020,0
|
||||
20250407,160900,334169090,7020,7020,7020,7020,0
|
||||
20250407,160800,334169090,7020,7020,7020,7020,0
|
||||
20250407,160700,334169090,7020,7020,7020,7020,0
|
||||
20250407,160600,334169090,7020,7020,7020,7020,0
|
||||
20250407,160500,334169090,7020,7020,7020,7020,0
|
||||
20250407,160400,334169090,7020,7020,7020,7020,0
|
||||
20250407,160300,334169090,7020,7020,7020,7020,0
|
||||
20250407,160200,334169090,7020,7020,7020,7020,0
|
||||
20250407,160100,334169090,7020,7020,7020,7020,0
|
||||
20250407,160000,334169090,7020,7020,7020,7020,0
|
||||
20250407,155900,334169090,7020,7020,7020,7020,0
|
||||
20250407,155800,334169090,7020,7020,7020,7020,0
|
||||
20250407,155700,334169090,7020,7020,7020,7020,0
|
||||
20250407,155600,334169090,7020,7020,7020,7020,0
|
||||
20250407,155500,334169090,7020,7020,7020,7020,0
|
||||
20250407,155400,334169090,7020,7020,7020,7020,0
|
||||
20250407,155300,334169090,7020,7020,7020,7020,0
|
||||
20250407,155200,334169090,7020,7020,7020,7020,0
|
||||
20250407,155100,334169090,7020,7020,7020,7020,0
|
||||
20250407,155000,334169090,7020,7020,7020,7020,0
|
||||
20250407,154900,334169090,7020,7020,7020,7020,0
|
||||
20250407,154800,334169090,7020,7020,7020,7020,0
|
||||
20250407,154700,334169090,7020,7020,7020,7020,0
|
||||
20250407,154600,334169090,7020,7020,7020,7020,129
|
||||
20250407,154500,334169090,7020,7020,7020,7020,0
|
||||
20250407,154400,334169090,7020,7020,7020,7020,0
|
||||
20250407,154300,334169090,7020,7020,7020,7020,0
|
||||
20250407,154200,334169090,7020,7020,7020,7020,0
|
||||
20250407,154100,334169090,7020,7020,7020,7020,0
|
||||
20250407,154000,334169090,7020,7020,7020,7020,0
|
||||
20250407,153900,334169090,7020,7020,7020,7020,0
|
||||
20250407,153800,334169090,7020,7020,7020,7020,0
|
||||
20250407,153700,334169090,7020,7020,7020,7020,0
|
||||
20250407,153600,334169090,7020,7020,7020,7020,0
|
||||
20250407,153500,334169090,7020,7020,7020,7020,0
|
||||
20250407,153400,334169090,7020,7020,7020,7020,0
|
||||
20250407,153300,334169090,7020,7020,7020,7020,0
|
||||
20250407,153200,334169090,7020,7020,7020,7020,0
|
||||
20250407,153100,334169090,7020,7020,7020,7020,0
|
||||
20250407,153000,334169090,7020,7020,7020,7020,129
|
||||
20250407,152900,333263510,7050,7050,7050,7050,0
|
||||
20250407,152800,333263510,7050,7050,7050,7050,0
|
||||
20250407,152700,333263510,7050,7050,7050,7050,0
|
||||
20250407,152600,333263510,7050,7050,7050,7050,0
|
||||
20250407,152500,333263510,7050,7050,7050,7050,0
|
||||
20250407,152400,333263510,7050,7050,7050,7050,0
|
||||
20250407,152300,333263510,7050,7050,7050,7050,0
|
||||
20250407,152200,333263510,7050,7050,7050,7050,0
|
||||
20250407,152100,333263510,7050,7050,7050,7050,0
|
||||
20250407,152000,333263510,7050,7050,7050,7050,0
|
||||
20250407,151900,333263510,7050,7050,7050,7050,0
|
||||
20250407,151800,333263510,7050,7050,7050,7050,0
|
||||
20250407,151700,333263510,7050,6960,7070,6960,153
|
||||
20250407,151600,332195630,7080,7010,7090,7010,63
|
||||
20250407,151500,331752730,7010,6980,7010,6980,50
|
||||
20250407,151400,331402780,6980,6980,6980,6980,0
|
||||
20250407,151300,331402780,6980,6980,6980,6980,0
|
||||
20250407,151200,331402780,6980,6970,6980,6970,734
|
||||
20250407,151100,326285860,6980,6980,6980,6980,0
|
||||
20250407,151000,326285860,6980,6980,6980,6980,0
|
||||
20250407,150900,326285860,6980,6980,6980,6980,13
|
||||
20250407,150800,326195120,6980,6980,6980,6980,0
|
||||
20250407,150700,326195120,6980,6980,6980,6980,0
|
||||
20250407,150600,326195120,6980,6980,6980,6980,2
|
||||
20250407,150500,326181160,7050,7050,7050,7050,0
|
||||
20250407,150400,326181160,7050,6990,7060,6990,768
|
||||
20250407,150300,320771240,6970,6970,6970,6970,1313
|
||||
20250407,150200,311619630,6950,6950,6950,6950,121
|
||||
20250407,150100,310778680,6960,6960,6960,6960,0
|
||||
20250407,150000,310778680,6960,6960,6960,6960,0
|
||||
20250407,145900,310778680,6960,6960,6960,6960,0
|
||||
20250407,145800,310778680,6960,6960,6960,6960,0
|
||||
20250407,145700,310778680,6960,6940,6960,6940,77
|
||||
20250407,145600,310242800,6940,6940,6940,6940,2
|
||||
20250407,145500,310228920,6960,6960,6960,6960,0
|
||||
20250407,145400,310228920,6960,6960,6960,6960,76
|
||||
20250407,145300,309699960,6960,6960,6960,6960,0
|
||||
20250407,145200,309699960,6960,6940,6960,6940,82
|
||||
20250407,145100,309129260,6970,6970,6970,6970,1
|
||||
20250407,145000,309122290,6950,6950,6950,6950,0
|
||||
20250407,144900,309122290,6950,6950,6950,6950,0
|
||||
20250407,144800,309122290,6950,6950,6950,6950,0
|
||||
20250407,144700,309122290,6950,6950,6950,6950,121
|
||||
20250407,144600,308281340,6970,6970,6970,6970,143
|
||||
20250407,144500,307284630,6970,6970,6970,6970,0
|
||||
20250407,144400,307284630,6970,6970,6970,6970,0
|
||||
20250407,144300,307284630,6970,6970,6970,6970,0
|
||||
20250407,144200,307284630,6970,6970,6970,6970,0
|
||||
20250407,144100,307284630,6970,6970,6970,6970,37
|
||||
20250407,144000,307026740,6960,6960,6960,6960,268
|
||||
20250407,143900,305161460,6940,6940,6940,6940,121
|
||||
20250407,143800,304321720,6950,6950,6950,6950,0
|
||||
20250407,143700,304321720,6950,6950,6950,6950,135
|
||||
20250407,143600,303383470,6950,6950,6950,6950,0
|
||||
20250407,143500,303383470,6950,6950,6950,6950,0
|
||||
20250407,143400,303383470,6950,6950,6950,6950,0
|
||||
20250407,143300,303383470,6950,6960,6960,6950,92
|
||||
20250407,143200,302744010,6950,6940,6950,6940,124
|
||||
20250407,143100,301883420,6950,6950,6950,6950,0
|
||||
20250407,143000,301883420,6950,6950,6950,6950,0
|
||||
20250407,142900,301883420,6950,6950,6950,6950,0
|
||||
20250407,142800,301883420,6950,6950,6950,6950,0
|
||||
20250407,142700,301883420,6950,6950,6950,6950,0
|
||||
20250407,142600,301883420,6950,6950,6950,6950,0
|
||||
20250407,142500,301883420,6950,6950,6950,6950,70
|
||||
20250407,142400,301396920,6960,6960,6960,6960,172
|
||||
20250407,142300,300199800,6980,6980,6980,6980,0
|
||||
20250407,142200,300199800,6980,6980,6980,6980,0
|
||||
20250407,142100,300199800,6980,6980,6980,6980,0
|
||||
20250407,142000,300199800,6980,6980,6980,6980,0
|
||||
20250407,141900,300199800,6980,6980,6980,6980,0
|
||||
20250407,141800,300199800,6980,6980,6980,6980,0
|
||||
20250407,141700,300199800,6980,6990,6990,6980,24
|
||||
20250407,141600,300032050,6990,6990,6990,6990,0
|
||||
20250407,141500,300032050,6990,6990,6990,6990,0
|
||||
20250407,141400,300032050,6990,6990,6990,6990,0
|
||||
20250407,141300,300032050,6990,6990,6990,6990,8
|
||||
20250407,141200,299976130,7000,7000,7000,7000,0
|
||||
20250407,141100,299976130,7000,6930,7000,6930,673
|
||||
20250407,141000,295274180,6920,6920,6920,6920,0
|
||||
20250407,140900,295274180,6920,6920,6920,6920,120
|
||||
20250407,140800,294443780,6920,6920,6920,6920,0
|
||||
20250407,140700,294443780,6920,6920,6920,6920,0
|
||||
20250407,140600,294443780,6920,6920,6920,6920,0
|
||||
20250407,140500,294443780,6920,6920,6920,6920,0
|
||||
20250407,140400,294443780,6920,6920,6920,6920,0
|
||||
20250407,140300,294443780,6920,6930,6930,6920,2
|
||||
20250407,140200,294429930,6930,6930,6930,6930,113
|
||||
20250407,140100,293646840,6930,6930,6930,6930,1
|
||||
20250407,140000,293639910,6940,6940,6940,6940,0
|
||||
20250407,135900,293639910,6940,6940,6940,6940,0
|
||||
20250407,135800,293639910,6940,6940,6940,6940,95
|
||||
20250407,135700,292980610,6920,6920,6920,6920,1
|
||||
20250407,135600,292973690,6920,6920,6920,6920,0
|
||||
20250407,135500,292973690,6920,6920,6920,6920,0
|
||||
20250407,135400,292973690,6920,6920,6920,6920,121
|
||||
20250407,135300,292136370,6920,6920,6920,6920,0
|
||||
20250407,135200,292136370,6920,6920,6920,6920,0
|
||||
20250407,135100,292136370,6920,6920,6920,6920,0
|
||||
20250407,135000,292136370,6920,6920,6920,6920,0
|
||||
20250407,134900,292136370,6920,6920,6920,6920,0
|
||||
20250407,134800,292136370,6920,6920,6920,6920,0
|
||||
20250407,134700,292136370,6920,6920,6920,6920,121
|
||||
20250407,134600,291299050,6950,6950,6950,6950,4
|
||||
20250407,134500,291271250,6950,6950,6950,6950,0
|
||||
20250407,134400,291271250,6950,6940,6950,6940,135
|
||||
20250407,134300,290333120,6940,6930,6940,6910,148
|
||||
20250407,134200,289307470,6910,6910,6910,6910,0
|
||||
20250407,134100,289307470,6910,6910,6910,6910,0
|
||||
20250407,134000,289307470,6910,6910,6910,6910,0
|
||||
20250407,133900,289307470,6910,6910,6910,6910,121
|
||||
20250407,133800,288471360,6910,6910,6910,6910,0
|
||||
20250407,133700,288471360,6910,6910,6910,6910,0
|
||||
20250407,133600,288471360,6910,6910,6910,6910,0
|
||||
20250407,133500,288471360,6910,6910,6910,6910,0
|
||||
20250407,133400,288471360,6910,6910,6910,6910,0
|
||||
20250407,133300,288471360,6910,6910,6910,6910,1200
|
||||
20250407,133200,280179360,6920,6920,6920,6920,121
|
||||
20250407,133100,279342040,6920,6920,6920,6920,0
|
||||
20250407,133000,279342040,6920,6920,6920,6920,0
|
||||
20250407,132900,279342040,6920,6920,6920,6920,0
|
||||
20250407,132800,279342040,6920,6920,6920,6920,0
|
||||
20250407,132700,279342040,6920,6940,6940,6920,2
|
||||
20250407,132600,279328180,6940,6940,6940,6940,0
|
||||
20250407,132500,279328180,6940,6930,6940,6930,20
|
||||
20250407,132400,279189470,6930,6940,6940,6930,1133
|
||||
20250407,132300,271335160,6940,6930,6940,6930,665
|
||||
20250407,132200,266720260,6930,6930,6930,6930,0
|
||||
20250407,132100,266720260,6930,6930,6930,6930,0
|
||||
20250407,132000,266720260,6930,6930,6930,6930,0
|
||||
20250407,131900,266720260,6930,6930,6930,6930,0
|
||||
20250407,131800,266720260,6930,6930,6930,6930,0
|
||||
20250407,131700,266720260,6930,6940,6940,6930,114
|
||||
20250407,131600,265929520,6940,6940,6940,6940,0
|
||||
20250407,131500,265929520,6940,6940,6940,6940,0
|
||||
20250407,131400,265929520,6940,6940,6940,6940,0
|
||||
20250407,131300,265929520,6940,6940,6940,6940,6
|
||||
20250407,131200,265887880,6950,6950,6950,6950,20
|
||||
20250407,131100,265748880,6950,6950,6950,6950,0
|
||||
20250407,131000,265748880,6950,6950,6950,6950,0
|
||||
20250407,130900,265748880,6950,6950,6950,6950,4
|
||||
20250407,130800,265721080,6950,6950,6950,6950,0
|
||||
20250407,130700,265721080,6950,6950,6950,6950,0
|
||||
20250407,130600,265721080,6950,6950,6950,6950,0
|
||||
20250407,130500,265721080,6950,6940,6950,6940,452
|
||||
20250407,130400,262584030,6930,6930,6930,6930,0
|
||||
20250407,130300,262584030,6930,6930,6930,6930,0
|
||||
20250407,130200,262584030,6930,6930,6930,6930,123
|
||||
20250407,130100,261731640,6930,6930,6930,6930,0
|
||||
20250407,130000,261731640,6930,6930,6930,6930,113
|
||||
20250407,125900,260948550,6930,6930,6940,6930,345
|
||||
20250407,125800,258554330,6930,6930,6930,6930,4
|
||||
20250407,125700,258526610,6940,6930,6940,6930,746
|
||||
20250407,125600,253349580,6950,6950,6950,6950,1
|
||||
20250407,125500,253342630,6950,6950,6950,6950,22
|
||||
20250407,125400,253189730,6960,6960,6960,6960,57
|
||||
20250407,125300,252793010,6960,6960,6960,6960,0
|
||||
20250407,125200,252793010,6960,6960,6960,6960,26
|
||||
20250407,125100,252612050,6960,6960,6960,6960,0
|
||||
20250407,125000,252612050,6960,6960,6960,6960,31
|
||||
20250407,124900,252396290,7000,7000,7000,7000,0
|
||||
20250407,124800,252396290,7000,7000,7000,7000,0
|
||||
20250407,124700,252396290,7000,7000,7000,7000,16
|
||||
20250407,124600,252284290,7010,7010,7010,7010,0
|
||||
20250407,124500,252284290,7010,7010,7010,7010,0
|
||||
20250407,124400,252284290,7010,7010,7010,7010,0
|
||||
20250407,124300,252284290,7010,7010,7010,7010,0
|
||||
20250407,124200,252284290,7010,7010,7010,7010,0
|
||||
20250407,124100,252284290,7010,7010,7010,7010,0
|
||||
20250407,124000,252284290,7010,7050,7100,7010,1668
|
||||
20250407,123900,240524040,7060,6930,7060,6930,1553
|
||||
20250407,123800,229635690,6920,6920,6920,6920,23
|
||||
20250407,123700,229476530,6940,6940,6940,6940,0
|
||||
20250407,123600,229476530,6940,6940,6940,6940,0
|
||||
20250407,123500,229476530,6940,6940,6940,6940,0
|
||||
20250407,123400,229476530,6940,6940,6940,6940,0
|
||||
20250407,123300,229476530,6940,6930,6940,6930,25
|
||||
20250407,123200,229303250,6940,6940,6940,6940,67
|
||||
20250407,123100,228838270,6940,6940,6940,6940,0
|
||||
20250407,123000,228838270,6940,6950,6950,6940,55
|
||||
20250407,122900,228456240,6940,6940,6940,6940,0
|
||||
20250407,122800,228456240,6940,6950,6950,6940,56
|
||||
20250407,122700,228067270,6940,6940,6940,6940,0
|
||||
20250407,122600,228067270,6940,6940,6940,6940,22
|
||||
20250407,122500,227914590,6940,6940,6940,6940,0
|
||||
20250407,122400,227914590,6940,6920,6950,6920,672
|
||||
20250407,122300,223256110,6910,6910,6910,6910,22
|
||||
20250407,122200,223104090,6920,6920,6920,6920,576
|
||||
20250407,122100,219118170,6920,6930,6930,6920,59
|
||||
20250407,122000,218709690,6950,6950,6950,6950,0
|
||||
20250407,121900,218709690,6950,6950,6950,6950,0
|
||||
20250407,121800,218709690,6950,6950,6950,6950,0
|
||||
20250407,121700,218709690,6950,6950,6950,6950,12
|
||||
20250407,121600,218626290,6980,6980,6980,6980,0
|
||||
20250407,121500,218626290,6980,6980,6980,6980,0
|
||||
20250407,121400,218626290,6980,6980,6980,6980,0
|
||||
20250407,121300,218626290,6980,6980,6980,6980,0
|
||||
20250407,121200,218626290,6980,6980,6980,6980,0
|
||||
20250407,121100,218626290,6980,6970,6980,6970,344
|
||||
20250407,121000,216225190,6990,6980,6990,6980,499
|
||||
20250407,120900,212741490,6980,6980,6980,6980,43
|
||||
20250407,120800,212441350,6980,6980,6980,6980,0
|
||||
20250407,120700,212441350,6980,6980,6980,6980,0
|
||||
20250407,120600,212441350,6980,6980,6980,6980,29
|
||||
20250407,120500,212238930,7000,7000,7000,7000,0
|
||||
20250407,120400,212238930,7000,7000,7000,7000,0
|
||||
20250407,120300,212238930,7000,7000,7000,7000,0
|
||||
20250407,120200,212238930,7000,7040,7040,7000,437
|
||||
20250407,120100,209176880,7030,7030,7030,7030,0
|
||||
20250407,120000,209176880,7030,7030,7030,7030,0
|
||||
20250407,115900,209176880,7030,7030,7030,7030,249
|
||||
20250407,115800,207426410,7070,6940,7170,6940,2087
|
||||
20250407,115700,192797390,6940,6920,6940,6920,222
|
||||
20250407,115600,191258990,6920,6920,6920,6920,0
|
||||
20250407,115500,191258990,6920,6920,6920,6920,0
|
||||
20250407,115400,191258990,6920,6920,6920,6920,144
|
||||
20250407,115300,190262510,6920,6920,6920,6920,0
|
||||
20250407,115200,190262510,6920,6920,6920,6920,22
|
||||
20250407,115100,190110270,6920,6920,6920,6920,0
|
||||
20250407,115000,190110270,6920,6920,6920,6920,0
|
||||
20250407,114900,190110270,6920,6920,6920,6920,22
|
||||
20250407,114800,189958030,6920,6920,6920,6920,0
|
||||
20250407,114700,189958030,6920,6920,6920,6920,259
|
||||
20250407,114600,188165750,6920,6920,6920,6920,0
|
||||
20250407,114500,188165750,6920,6920,6920,6920,0
|
||||
20250407,114400,188165750,6920,6920,6920,6920,2
|
||||
20250407,114300,188151910,6930,6930,6930,6930,0
|
||||
20250407,114200,188151910,6930,6930,6930,6930,17
|
||||
20250407,114100,188034100,6940,6940,6940,6940,0
|
||||
20250407,114000,188034100,6940,6940,6940,6940,0
|
||||
20250407,113900,188034100,6940,6940,6940,6940,121
|
||||
20250407,113800,187194360,6950,6940,6950,6940,41
|
||||
20250407,113700,186909680,6930,6930,6930,6930,22
|
||||
20250407,113600,186757220,6930,6910,6930,6910,142
|
||||
20250407,113500,185774590,6900,6900,6900,6900,22
|
||||
20250407,113400,185622790,6910,6900,6910,6900,23
|
||||
20250407,113300,185464080,6890,6890,6890,6890,0
|
||||
20250407,113200,185464080,6890,6890,6890,6890,149
|
||||
20250407,113100,184437470,6900,6900,6900,6900,0
|
||||
20250407,113000,184437470,6900,6900,6900,6900,360
|
||||
20250407,112900,181953470,6890,6890,6890,6890,492
|
||||
20250407,112800,178563590,6880,6880,6880,6880,22
|
||||
20250407,112700,178412230,6880,6880,6880,6880,21
|
||||
20250407,112600,178267750,6870,6870,6870,6870,0
|
||||
20250407,112500,178267750,6870,6870,6870,6870,22
|
||||
20250407,112400,178116610,6880,6880,6880,6880,222
|
||||
20250407,112300,176589250,6890,6890,6890,6890,199
|
||||
20250407,112200,175218140,6890,6890,6890,6890,0
|
||||
20250407,112100,175218140,6890,6890,6890,6890,24
|
||||
20250407,112000,175052780,6880,6880,6880,6880,22
|
||||
20250407,111900,174901420,6890,6890,6890,6890,0
|
||||
20250407,111800,174901420,6890,6890,6890,6890,0
|
||||
20250407,111700,174901420,6890,6890,6890,6890,157
|
||||
20250407,111600,173819690,6900,6900,6900,6900,0
|
||||
20250407,111500,173819690,6900,6900,6900,6900,109
|
||||
20250407,111400,173067590,6900,6900,6900,6900,103
|
||||
20250407,111300,172356890,6910,6910,6910,6910,0
|
||||
20250407,111200,172356890,6910,6910,6910,6910,0
|
||||
20250407,111100,172356890,6910,6910,6910,6910,222
|
||||
20250407,111000,170822870,6900,6900,6900,6900,360
|
||||
20250407,110900,168338870,6910,6920,6920,6910,1023
|
||||
20250407,110800,161269710,6930,6930,6930,6930,0
|
||||
20250407,110700,161269710,6930,6930,6930,6930,0
|
||||
20250407,110600,161269710,6930,6940,6940,6930,3
|
||||
20250407,110500,161248910,6950,6940,6950,6940,26
|
||||
20250407,110400,161068430,6940,6940,6940,6940,0
|
||||
20250407,110300,161068430,6940,6940,6940,6940,852
|
||||
20250407,110200,155155550,6940,6940,6940,6940,121
|
||||
20250407,110100,154315810,6940,6940,6940,6940,22
|
||||
20250407,110000,154163130,6950,6950,6950,6950,0
|
||||
20250407,105900,154163130,6950,6950,6950,6950,4
|
||||
20250407,105800,154135330,6950,6950,6950,6950,53
|
||||
20250407,105700,153766980,6960,6960,6960,6960,0
|
||||
20250407,105600,153766980,6960,6960,6960,6960,0
|
||||
20250407,105500,153766980,6960,6960,6960,6960,0
|
||||
20250407,105400,153766980,6960,6960,6960,6960,132
|
||||
20250407,105300,152848260,6960,6960,6960,6960,0
|
||||
20250407,105200,152848260,6960,6960,6960,6960,0
|
||||
20250407,105100,152848260,6960,6960,6960,6960,22
|
||||
20250407,105000,152695140,6960,6960,6960,6960,23
|
||||
20250407,104900,152535060,6960,6960,6960,6960,0
|
||||
20250407,104800,152535060,6960,6960,6960,6960,1
|
||||
20250407,104700,152528100,6960,6940,6960,6940,145
|
||||
20250407,104600,151521320,6960,6960,6960,6960,43
|
||||
20250407,104500,151222040,6950,6950,6950,6950,308
|
||||
20250407,104400,149081440,6950,6950,6950,6950,13
|
||||
20250407,104300,148991090,6940,6940,6940,6940,0
|
||||
20250407,104200,148991090,6940,6940,6940,6940,0
|
||||
20250407,104100,148991090,6940,6940,6940,6940,0
|
||||
20250407,104000,148991090,6940,6940,6940,6940,0
|
||||
20250407,103900,148991090,6940,6970,6970,6940,199
|
||||
20250407,103800,147607690,6990,6990,6990,6990,20
|
||||
20250407,103700,147467890,7000,6990,7000,6980,158
|
||||
20250407,103600,146363430,6980,6980,6980,6980,21
|
||||
20250407,103500,146216850,6970,6960,6970,6960,43
|
||||
20250407,103400,145917360,6960,6950,6960,6950,153
|
||||
20250407,103300,144852910,6930,6930,6930,6930,0
|
||||
20250407,103200,144852910,6930,6930,6930,6930,121
|
||||
20250407,103100,144014380,6950,6940,6950,6940,34
|
||||
20250407,103000,143778210,6940,6940,6940,6940,9
|
||||
20250407,102900,143715750,6940,6920,6940,6920,1301
|
||||
20250407,102800,134711950,6910,6910,6910,6910,0
|
||||
20250407,102700,134711950,6910,6910,6910,6910,78
|
||||
20250407,102600,134172970,6910,6910,6910,6910,0
|
||||
20250407,102500,134172970,6910,6910,6910,6910,22
|
||||
20250407,102400,134020950,6910,6910,6910,6910,121
|
||||
20250407,102300,133184840,6910,6910,6910,6910,0
|
||||
20250407,102200,133184840,6910,6910,6910,6910,22
|
||||
20250407,102100,133032820,6920,6920,6920,6920,329
|
||||
20250407,102000,130756140,6910,6910,6910,6910,28
|
||||
20250407,101900,130562660,6910,6910,6910,6910,0
|
||||
20250407,101800,130562660,6910,6910,6910,6910,100
|
||||
20250407,101700,129871660,6910,6910,6910,6910,143
|
||||
20250407,101600,128883530,6910,6910,6910,6910,0
|
||||
20250407,101500,128883530,6910,6910,6910,6910,23
|
||||
20250407,101400,128724600,6920,6920,6920,6920,5
|
||||
20250407,101300,128690000,6910,6910,6910,6910,22
|
||||
20250407,101200,128537980,6910,6910,6910,6910,0
|
||||
20250407,101100,128537980,6910,6910,6910,6910,298
|
||||
20250407,101000,126478800,6910,6910,6910,6910,22
|
||||
20250407,100900,126326780,6910,6920,6920,6910,125
|
||||
20250407,100800,125462980,6910,6910,6910,6910,22
|
||||
20250407,100700,125310960,6910,6910,6910,6910,0
|
||||
20250407,100600,125310960,6910,6910,6910,6910,0
|
||||
20250407,100500,125310960,6910,6910,6910,6910,23
|
||||
20250407,100400,125152030,6910,6910,6910,6910,0
|
||||
20250407,100300,125152030,6910,6910,6910,6910,22
|
||||
20250407,100200,125000010,6910,6910,6910,6910,121
|
||||
20250407,100100,124163900,6910,6910,6910,6910,0
|
||||
20250407,100000,124163900,6910,6920,6920,6910,201
|
||||
20250407,095900,122773200,6910,6910,6910,6910,0
|
||||
20250407,095800,122773200,6910,6910,6910,6910,103
|
||||
20250407,095700,122061470,6910,6910,6910,6910,45
|
||||
20250407,095600,121750520,6910,6910,6910,6910,22
|
||||
20250407,095500,121598500,6910,6910,6910,6910,0
|
||||
20250407,095400,121598500,6910,6910,6910,6910,121
|
||||
20250407,095300,120762390,6910,6910,6910,6910,23
|
||||
20250407,095200,120603460,6910,6910,6910,6910,8
|
||||
20250407,095100,120548180,6920,6910,6920,6910,24
|
||||
20250407,095000,120382320,6910,6910,6910,6910,83
|
||||
20250407,094900,119808790,6920,6920,6920,6920,0
|
||||
20250407,094800,119808790,6920,6910,6920,6910,33
|
||||
20250407,094700,119580740,6910,6920,6920,6910,190
|
||||
20250407,094600,118267640,6920,6910,6920,6910,42
|
||||
20250407,094500,117977220,6910,6910,6920,6910,89
|
||||
20250407,094400,117361790,6900,6900,6900,6900,23
|
||||
20250407,094300,117203090,6920,6910,6920,6910,667
|
||||
20250407,094200,112594010,6920,6920,6920,6920,0
|
||||
20250407,094100,112594010,6920,6920,6920,6920,198
|
||||
20250407,094000,111223850,6920,6920,6920,6920,0
|
||||
20250407,093900,111223850,6920,6920,6920,6920,88
|
||||
20250407,093800,110614890,6920,6920,6920,6920,0
|
||||
20250407,093700,110614890,6920,6920,6920,6920,59
|
||||
20250407,093600,110206610,6910,6910,6910,6910,22
|
||||
20250407,093500,110054590,6910,6910,6910,6910,0
|
||||
20250407,093400,110054590,6910,6890,6910,6890,83
|
||||
20250407,093300,109481670,6890,6890,6890,6890,0
|
||||
20250407,093200,109481670,6890,6890,6890,6890,121
|
||||
20250407,093100,108647980,6890,6890,6890,6890,41
|
||||
20250407,093000,108365490,6890,6890,6890,6890,30
|
||||
20250407,092900,108158790,6890,6890,6890,6890,22
|
||||
20250407,092800,108007210,6890,6870,6890,6870,216
|
||||
20250407,092700,106519990,6870,6830,6870,6810,580
|
||||
20250407,092600,102552860,6820,6850,6860,6820,1040
|
||||
20250407,092500,95434360,6850,6880,6880,6850,622
|
||||
20250407,092400,91171380,6870,6880,6890,6870,227
|
||||
20250407,092300,89611230,6890,6890,6890,6890,381
|
||||
20250407,092200,86986140,6890,6890,6890,6890,103
|
||||
20250407,092100,86276470,6900,6900,6900,6890,98
|
||||
20250407,092000,85600820,6920,6920,6920,6920,0
|
||||
20250407,091900,85600820,6920,6900,6920,6900,1469
|
||||
20250407,091800,75450150,6890,6930,6930,6890,2213
|
||||
20250407,091700,60126880,6930,6950,6950,6930,1824
|
||||
20250407,091600,47469900,6990,6950,6990,6950,554
|
||||
20250407,091500,43619560,7000,7000,7000,7000,100
|
||||
20250407,091400,42919560,7000,7000,7000,7000,14
|
||||
20250407,091300,42821560,6950,6950,6950,6950,300
|
||||
20250407,091200,40736560,6960,6960,6960,6960,155
|
||||
20250407,091100,39657760,6960,6970,7030,6960,1793
|
||||
20250407,091000,27169450,6970,6930,6970,6930,152
|
||||
20250407,090900,26112920,6930,6930,6930,6930,120
|
||||
20250407,090800,25281320,7050,7050,7050,7050,0
|
||||
20250407,090700,25281320,7050,6950,7050,6940,684
|
||||
20250407,090600,20499620,7060,7060,7060,7060,60
|
||||
20250407,090500,20076020,7070,7070,7070,7070,0
|
||||
20250407,090400,20076020,7070,6960,7070,6960,496
|
||||
20250407,090300,16618080,6960,7010,7010,6940,1333
|
||||
20250407,090200,7345890,7020,7080,7080,7020,43
|
||||
20250407,090100,7042310,7080,7080,7090,7050,45
|
||||
20250407,090000,6724370,7050,7170,7170,7050,950
|
||||
|
Reference in New Issue
Block a user