Update 2025-04-07 2741 candle_min
This commit is contained in:
596
026150/min/candle-20250407.csv
Normal file
596
026150/min/candle-20250407.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,185400,2537067000,6960,6960,6960,6960,5212
|
||||
20250407,185300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,185200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,185100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,185000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,184900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,184800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,184700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,184600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,184500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,184400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,184300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,184200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,184100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,184000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,183900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,183800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,183700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,183600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,183500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,183400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,183300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,183200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,183100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,183000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,182900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,182800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,182700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,182600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,182500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,182400,2537067000,6960,6960,6960,6960,5212
|
||||
20250407,182300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,182200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,182100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,182000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,181900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,181800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,181700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,181600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,181500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,181400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,181300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,181200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,181100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,181000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,180900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,180800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,180700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,180600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,180500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,180400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,180300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,180200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,180100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,180000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,175900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,175800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,175700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,175600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,175500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,175400,2537067000,6960,6960,6960,6960,5212
|
||||
20250407,175300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,175200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,175100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,175000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,174900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,174800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,174700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,174600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,174500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,174400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,174300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,174200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,174100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,174000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,173900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,173800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,173700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,173600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,173500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,173400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,173300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,173200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,173100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,173000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,172900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,172800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,172700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,172600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,172500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,172400,2537067000,6960,6960,6960,6960,5212
|
||||
20250407,172300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,172200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,172100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,172000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,171900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,171800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,171700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,171600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,171500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,171400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,171300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,171200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,171100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,171000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,170900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,170800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,170700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,170600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,170500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,170400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,170300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,170200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,170100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,170000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,165900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,165800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,165700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,165600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,165500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,165400,2537067000,6960,6960,6960,6960,5212
|
||||
20250407,165300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,165200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,165100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,165000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,164900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,164800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,164700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,164600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,164500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,164400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,164300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,164200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,164100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,164000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,163900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,163800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,163700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,163600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,163500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,163400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,163300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,163200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,163100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,163000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,162900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,162800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,162700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,162600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,162500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,162400,2537067000,6960,6960,6960,6960,5212
|
||||
20250407,162300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,162200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,162100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,162000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,161900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,161800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,161700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,161600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,161500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,161400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,161300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,161200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,161100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,161000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,160900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,160800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,160700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,160600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,160500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,160400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,160300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,160200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,160100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,160000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,155900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,155800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,155700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,155600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,155500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,155400,2537067000,6960,6960,6960,6960,5212
|
||||
20250407,155300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,155200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,155100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,155000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,154900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,154800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,154700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,154600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,154500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,154400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,154300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,154200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,154100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,154000,2537067000,6960,6960,6960,6960,0
|
||||
20250407,153900,2537067000,6960,6960,6960,6960,0
|
||||
20250407,153800,2537067000,6960,6960,6960,6960,0
|
||||
20250407,153700,2537067000,6960,6960,6960,6960,0
|
||||
20250407,153600,2537067000,6960,6960,6960,6960,0
|
||||
20250407,153500,2537067000,6960,6960,6960,6960,0
|
||||
20250407,153400,2537067000,6960,6960,6960,6960,0
|
||||
20250407,153300,2537067000,6960,6960,6960,6960,0
|
||||
20250407,153200,2537067000,6960,6960,6960,6960,0
|
||||
20250407,153100,2537067000,6960,6960,6960,6960,0
|
||||
20250407,153000,2537067000,6960,6960,6960,6960,5212
|
||||
20250407,152900,2500791480,6970,6970,6970,6970,0
|
||||
20250407,152800,2500791480,6970,6970,6970,6970,0
|
||||
20250407,152700,2500791480,6970,6970,6970,6970,0
|
||||
20250407,152600,2500791480,6970,6970,6970,6970,0
|
||||
20250407,152500,2500791480,6970,6970,6970,6970,0
|
||||
20250407,152400,2500791480,6970,6970,6970,6970,0
|
||||
20250407,152300,2500791480,6970,6970,6970,6970,0
|
||||
20250407,152200,2500791480,6970,6970,6970,6970,0
|
||||
20250407,152100,2500791480,6970,6970,6970,6970,0
|
||||
20250407,152000,2500791480,6970,6970,6970,6970,0
|
||||
20250407,151900,2500791480,6970,6910,6970,6910,1883
|
||||
20250407,151800,2487707160,6920,6930,6930,6920,310
|
||||
20250407,151700,2485558960,6910,6920,6920,6900,3170
|
||||
20250407,151600,2463652930,6920,6940,6940,6920,1233
|
||||
20250407,151500,2455114260,6940,6940,6940,6940,1000
|
||||
20250407,151400,2448174260,6930,6920,6930,6920,519
|
||||
20250407,151300,2444578890,6920,6920,6920,6910,1394
|
||||
20250407,151200,2434936330,6920,6920,6920,6920,0
|
||||
20250407,151100,2434936330,6920,6920,6920,6920,105
|
||||
20250407,151000,2434209730,6920,6930,6930,6920,575
|
||||
20250407,150900,2430229730,6930,6930,6930,6930,142
|
||||
20250407,150800,2429245670,6940,6940,6940,6940,1500
|
||||
20250407,150700,2418835670,6920,6940,6940,6920,279
|
||||
20250407,150600,2416902110,6940,6940,6940,6940,500
|
||||
20250407,150500,2413432110,6950,6940,6950,6940,600
|
||||
20250407,150400,2409262240,6940,6940,6940,6940,100
|
||||
20250407,150300,2408568240,6940,6940,6940,6910,820
|
||||
20250407,150200,2402877740,6940,6940,6940,6940,1
|
||||
20250407,150100,2402870800,6920,6920,6920,6920,0
|
||||
20250407,150000,2402870800,6920,6910,6920,6910,864
|
||||
20250407,145900,2396893560,6910,6910,6910,6910,152
|
||||
20250407,145800,2395843240,6920,6920,6920,6920,83
|
||||
20250407,145700,2395268880,6910,6920,6920,6910,853
|
||||
20250407,145600,2389373640,6930,6930,6930,6930,18
|
||||
20250407,145500,2389248900,6930,6930,6930,6930,10
|
||||
20250407,145400,2389179600,6930,6930,6930,6930,2
|
||||
20250407,145300,2389165740,6920,6910,6920,6910,62
|
||||
20250407,145200,2388737310,6920,6920,6920,6920,0
|
||||
20250407,145100,2388737310,6920,6920,6920,6920,277
|
||||
20250407,145000,2386820470,6910,6920,6920,6910,195
|
||||
20250407,144900,2385471860,6920,6920,6920,6910,452
|
||||
20250407,144800,2382345470,6920,6920,6920,6920,172
|
||||
20250407,144700,2381155230,6940,6940,6940,6940,5
|
||||
20250407,144600,2381120530,6940,6940,6950,6940,456
|
||||
20250407,144500,2377952890,6940,6940,6940,6940,20
|
||||
20250407,144400,2377814090,6950,6950,6950,6950,500
|
||||
20250407,144300,2374339090,6950,6940,6950,6940,274
|
||||
20250407,144200,2372436530,6940,6920,6940,6920,703
|
||||
20250407,144100,2367563140,6930,6930,6930,6930,1
|
||||
20250407,144000,2367556210,6950,6950,6950,6950,0
|
||||
20250407,143900,2367556210,6950,6940,6950,6940,595
|
||||
20250407,143800,2363425980,6940,6940,6960,6940,1681
|
||||
20250407,143700,2351746820,6950,6900,6950,6900,2001
|
||||
20250407,143600,2337840920,6900,6900,6900,6900,0
|
||||
20250407,143500,2337840920,6900,6900,6900,6900,110
|
||||
20250407,143400,2337081920,6900,6900,6900,6900,10
|
||||
20250407,143300,2337012920,6900,6900,6900,6900,1
|
||||
20250407,143200,2337006020,6950,6900,6950,6900,1449
|
||||
20250407,143100,2326978700,6900,6900,6900,6900,0
|
||||
20250407,143000,2326978700,6900,6900,6900,6880,1082
|
||||
20250407,142900,2319519840,6900,6900,6910,6900,273
|
||||
20250407,142800,2317635320,6910,6950,6950,6910,1015
|
||||
20250407,142700,2310608630,6950,6920,6950,6920,159
|
||||
20250407,142600,2309504480,6930,6930,6930,6930,0
|
||||
20250407,142500,2309504480,6930,6930,6950,6930,120
|
||||
20250407,142400,2308670880,6940,6930,6940,6930,2056
|
||||
20250407,142300,2294403890,6930,6930,6930,6930,100
|
||||
20250407,142200,2293710890,6930,6930,6930,6930,58
|
||||
20250407,142100,2293308950,6910,6930,6940,6910,237
|
||||
20250407,142000,2291665960,6930,6910,6930,6910,489
|
||||
20250407,141900,2288286670,6910,6890,6910,6890,1586
|
||||
20250407,141800,2277337320,6880,6890,6890,6880,183
|
||||
20250407,141700,2276077290,6890,6890,6890,6890,300
|
||||
20250407,141600,2274010290,6890,6890,6890,6890,235
|
||||
20250407,141500,2272391140,6890,6880,6890,6880,142
|
||||
20250407,141400,2271412770,6890,6890,6890,6890,0
|
||||
20250407,141300,2271412770,6890,6890,6890,6890,134
|
||||
20250407,141200,2270489510,6890,6890,6890,6890,0
|
||||
20250407,141100,2270489510,6890,6880,6890,6880,129
|
||||
20250407,141000,2269600750,6880,6880,6880,6880,245
|
||||
20250407,140900,2267915150,6880,6880,6880,6880,833
|
||||
20250407,140800,2262184110,6880,6880,6880,6880,83
|
||||
20250407,140700,2261613070,6880,6880,6880,6880,0
|
||||
20250407,140600,2261613070,6880,6840,6880,6840,167
|
||||
20250407,140500,2260465310,6840,6870,6870,6840,601
|
||||
20250407,140400,2256336590,6870,6870,6870,6870,15
|
||||
20250407,140300,2256233540,6870,6870,6870,6870,75
|
||||
20250407,140200,2255718290,6870,6880,6880,6870,32
|
||||
20250407,140100,2255498230,6880,6840,6880,6840,733
|
||||
20250407,140000,2250480510,6880,6880,6880,6880,121
|
||||
20250407,135900,2249648030,6870,6870,6870,6870,150
|
||||
20250407,135800,2248617530,6870,6870,6870,6870,100
|
||||
20250407,135700,2247930530,6860,6840,6860,6840,51
|
||||
20250407,135600,2247581060,6850,6850,6850,6850,1
|
||||
20250407,135500,2247574210,6850,6830,6850,6830,3453
|
||||
20250407,135400,2223921940,6830,6840,6840,6830,276
|
||||
20250407,135300,2222035060,6840,6840,6840,6840,6
|
||||
20250407,135200,2221994020,6830,6830,6830,6830,2
|
||||
20250407,135100,2221980360,6840,6840,6840,6840,229
|
||||
20250407,135000,2220414000,6840,6840,6840,6840,260
|
||||
20250407,134900,2218635600,6840,6840,6840,6840,0
|
||||
20250407,134800,2218635600,6840,6860,6860,6840,266
|
||||
20250407,134700,2216813020,6860,6860,6860,6860,0
|
||||
20250407,134600,2216813020,6860,6860,6860,6860,139
|
||||
20250407,134500,2215859480,6850,6850,6850,6850,133
|
||||
20250407,134400,2214948430,6850,6830,6850,6830,2
|
||||
20250407,134300,2214934750,6850,6850,6850,6850,168
|
||||
20250407,134200,2213783950,6820,6830,6830,6820,1100
|
||||
20250407,134100,2206279420,6820,6820,6820,6820,0
|
||||
20250407,134000,2206279420,6820,6820,6820,6820,100
|
||||
20250407,133900,2205597420,6820,6830,6830,6820,1000
|
||||
20250407,133800,2198773500,6820,6820,6820,6820,0
|
||||
20250407,133700,2198773500,6820,6820,6820,6820,0
|
||||
20250407,133600,2198773500,6820,6850,6850,6820,190
|
||||
20250407,133500,2197473500,6820,6820,6840,6820,435
|
||||
20250407,133400,2194506000,6820,6820,6820,6820,80
|
||||
20250407,133300,2193960400,6850,6850,6850,6850,0
|
||||
20250407,133200,2193960400,6850,6850,6850,6850,0
|
||||
20250407,133100,2193960400,6850,6850,6850,6850,0
|
||||
20250407,133000,2193960400,6850,6850,6850,6850,0
|
||||
20250407,132900,2193960400,6850,6820,6850,6820,2025
|
||||
20250407,132800,2180149150,6860,6830,6860,6830,233
|
||||
20250407,132700,2178555180,6870,6870,6870,6870,0
|
||||
20250407,132600,2178555180,6870,6870,6870,6870,0
|
||||
20250407,132500,2178555180,6870,6870,6870,6870,0
|
||||
20250407,132400,2178555180,6870,6830,6870,6820,982
|
||||
20250407,132300,2171844560,6830,6860,6860,6830,217
|
||||
20250407,132200,2170361940,6860,6860,6860,6860,2
|
||||
20250407,132100,2170348220,6870,6870,6870,6870,0
|
||||
20250407,132000,2170348220,6870,6870,6870,6870,0
|
||||
20250407,131900,2170348220,6870,6870,6870,6870,0
|
||||
20250407,131800,2170348220,6870,6860,6870,6860,126
|
||||
20250407,131700,2169483850,6860,6820,6860,6820,317
|
||||
20250407,131600,2167317670,6810,6830,6830,6810,255
|
||||
20250407,131500,2165576320,6830,6830,6830,6830,0
|
||||
20250407,131400,2165576320,6830,6830,6830,6830,0
|
||||
20250407,131300,2165576320,6830,6830,6830,6830,186
|
||||
20250407,131200,2164305940,6830,6830,6830,6830,189
|
||||
20250407,131100,2163015070,6800,6800,6800,6800,2960
|
||||
20250407,131000,2142887070,6800,6800,6800,6800,31
|
||||
20250407,130900,2142676270,6800,6830,6830,6800,12913
|
||||
20250407,130800,2054805840,6820,6840,6840,6820,2000
|
||||
20250407,130700,2041136650,6860,6860,6860,6860,2
|
||||
20250407,130600,2041122930,6860,6860,6860,6860,400
|
||||
20250407,130500,2038378930,6860,6860,6860,6860,0
|
||||
20250407,130400,2038378930,6860,6850,6860,6850,288
|
||||
20250407,130300,2036405250,6840,6850,6850,6840,1387
|
||||
20250407,130200,2026914170,6860,6850,6860,6850,554
|
||||
20250407,130100,2023116180,6850,6850,6850,6850,28
|
||||
20250407,130000,2022924380,6850,6850,6850,6850,202
|
||||
20250407,125900,2021540680,6850,6850,6850,6850,350
|
||||
20250407,125800,2019143180,6850,6850,6850,6850,1
|
||||
20250407,125700,2019136330,6850,6850,6850,6850,540
|
||||
20250407,125600,2015437330,6850,6850,6850,6850,0
|
||||
20250407,125500,2015437330,6850,6850,6850,6850,1
|
||||
20250407,125400,2015430480,6850,6850,6850,6850,0
|
||||
20250407,125300,2015430480,6850,6850,6850,6850,0
|
||||
20250407,125200,2015430480,6850,6850,6850,6850,459
|
||||
20250407,125100,2012286330,6850,6850,6850,6850,505
|
||||
20250407,125000,2008827080,6850,6850,6850,6850,0
|
||||
20250407,124900,2008827080,6850,6850,6850,6850,0
|
||||
20250407,124800,2008827080,6850,6850,6850,6850,10
|
||||
20250407,124700,2008758580,6850,6850,6850,6850,0
|
||||
20250407,124600,2008758580,6850,6850,6850,6850,51
|
||||
20250407,124500,2008409230,6850,6850,6850,6850,60
|
||||
20250407,124400,2007998230,6840,6840,6840,6840,232
|
||||
20250407,124300,2006411350,6830,6830,6830,6830,0
|
||||
20250407,124200,2006411350,6830,6830,6830,6830,0
|
||||
20250407,124100,2006411350,6830,6830,6830,6830,0
|
||||
20250407,124000,2006411350,6830,6830,6830,6830,0
|
||||
20250407,123900,2006411350,6830,6830,6830,6830,0
|
||||
20250407,123800,2006411350,6830,6830,6830,6830,5
|
||||
20250407,123700,2006377200,6830,6840,6840,6830,890
|
||||
20250407,123600,2000294110,6860,6860,6860,6860,30
|
||||
20250407,123500,2000088310,6840,6840,6840,6840,694
|
||||
20250407,123400,1995341350,6850,6850,6850,6850,146
|
||||
20250407,123300,1994341250,6860,6860,6860,6860,5
|
||||
20250407,123200,1994306950,6860,6860,6860,6860,582
|
||||
20250407,123100,1990314430,6860,6870,6870,6860,868
|
||||
20250407,123000,1984359830,6870,6870,6870,6870,0
|
||||
20250407,122900,1984359830,6870,6880,6880,6870,1477
|
||||
20250407,122800,1974207620,6890,6890,6890,6890,0
|
||||
20250407,122700,1974207620,6890,6890,6890,6890,0
|
||||
20250407,122600,1974207620,6890,6890,6890,6890,55
|
||||
20250407,122500,1973828670,6890,6890,6890,6890,151
|
||||
20250407,122400,1972788280,6890,6890,6890,6890,0
|
||||
20250407,122300,1972788280,6890,6890,6890,6890,3
|
||||
20250407,122200,1972767610,6880,6880,6890,6880,4915
|
||||
20250407,122100,1938952000,6890,6890,6890,6890,185
|
||||
20250407,122000,1937677350,6890,6890,6890,6890,98
|
||||
20250407,121900,1937002130,6890,6930,6930,6890,2131
|
||||
20250407,121800,1922268230,6940,6950,6955,6940,406
|
||||
20250407,121700,1919446260,6945,6945,6945,6945,5
|
||||
20250407,121600,1919411535,6950,6940,6950,6940,36
|
||||
20250407,121500,1919161465,6930,6930,6930,6930,439
|
||||
20250407,121400,1916119195,6920,6920,6920,6920,100
|
||||
20250407,121300,1915427195,6920,6920,6920,6920,2
|
||||
20250407,121200,1915413355,6920,6920,6920,6920,278
|
||||
20250407,121100,1913489595,6920,6920,6920,6920,48
|
||||
20250407,121000,1913157435,6910,6910,6910,6910,645
|
||||
20250407,120900,1908700485,6910,6910,6910,6910,160
|
||||
20250407,120800,1907594885,6910,6910,6910,6910,0
|
||||
20250407,120700,1907594885,6910,6910,6910,6910,1
|
||||
20250407,120600,1907587975,6900,6900,6900,6900,0
|
||||
20250407,120500,1907587975,6900,6900,6900,6900,125
|
||||
20250407,120400,1906725475,6900,6900,6900,6900,0
|
||||
20250407,120300,1906725475,6900,6900,6900,6900,0
|
||||
20250407,120200,1906725475,6900,6900,6900,6900,1
|
||||
20250407,120100,1906718575,6930,6930,6930,6930,50
|
||||
20250407,120000,1906372075,6930,6930,6930,6930,1
|
||||
20250407,115900,1906365145,6930,6910,6930,6910,515
|
||||
20250407,115800,1902806195,6910,6890,6910,6890,2340
|
||||
20250407,115700,1886682995,6900,6910,6910,6900,653
|
||||
20250407,115600,1882175765,6910,6910,6910,6910,0
|
||||
20250407,115500,1882175765,6910,6960,6960,6910,868
|
||||
20250407,115400,1876152425,6970,6905,6970,6905,1406
|
||||
20250407,115300,1866394375,6900,6900,6900,6900,125
|
||||
20250407,115200,1865531875,6890,6890,6890,6890,108
|
||||
20250407,115100,1864787755,6885,6885,6885,6885,90
|
||||
20250407,115000,1864168105,6880,6870,6880,6870,232
|
||||
20250407,114900,1862572445,6870,6860,6870,6860,133
|
||||
20250407,114800,1861658765,6850,6840,6850,6840,151
|
||||
20250407,114700,1860624525,6840,6850,6850,6840,141
|
||||
20250407,114600,1859659935,6840,6840,6840,6840,1
|
||||
20250407,114500,1859653095,6840,6850,6850,6840,526
|
||||
20250407,114400,1856053805,6850,6840,6850,6840,138
|
||||
20250407,114300,1855108655,6850,6850,6850,6850,2
|
||||
20250407,114200,1855094955,6880,6880,6880,6880,0
|
||||
20250407,114100,1855094955,6880,6880,6880,6880,0
|
||||
20250407,114000,1855094955,6880,6850,6880,6840,757
|
||||
20250407,113900,1849912035,6850,6850,6850,6850,0
|
||||
20250407,113800,1849912035,6850,6850,6850,6850,0
|
||||
20250407,113700,1849912035,6850,6850,6850,6850,513
|
||||
20250407,113600,1846397985,6850,6850,6850,6850,1
|
||||
20250407,113500,1846391135,6890,6890,6890,6890,15
|
||||
20250407,113400,1846287785,6850,6850,6850,6850,0
|
||||
20250407,113300,1846287785,6850,6850,6850,6850,0
|
||||
20250407,113200,1846287785,6850,6850,6850,6850,1623
|
||||
20250407,113100,1835170235,6900,6900,6900,6900,0
|
||||
20250407,113000,1835170235,6900,6900,6900,6900,50
|
||||
20250407,112900,1834825235,6850,6870,6870,6850,5500
|
||||
20250407,112800,1797100185,6870,6910,6910,6870,199
|
||||
20250407,112700,1795730645,6910,6900,6910,6900,4
|
||||
20250407,112600,1795703035,6900,6900,6900,6900,200
|
||||
20250407,112500,1794323035,6870,6870,6870,6870,0
|
||||
20250407,112400,1794323035,6870,6870,6870,6870,150
|
||||
20250407,112300,1793292535,6870,6870,6870,6870,427
|
||||
20250407,112200,1790359045,6870,6870,6870,6870,241
|
||||
20250407,112100,1788703375,6880,6890,6890,6880,2722
|
||||
20250407,112000,1769971005,6890,6890,6890,6880,704
|
||||
20250407,111900,1765125155,6890,6890,6890,6890,42
|
||||
20250407,111800,1764835775,6880,6880,6880,6880,0
|
||||
20250407,111700,1764835775,6880,6890,6890,6880,366
|
||||
20250407,111600,1762314255,6890,6920,6920,6890,169
|
||||
20250407,111500,1761149775,6890,6890,6890,6890,2
|
||||
20250407,111400,1761135995,6930,6930,6930,6930,0
|
||||
20250407,111300,1761135995,6930,6910,6930,6910,83
|
||||
20250407,111200,1760561805,6930,6885,6930,6885,58
|
||||
20250407,111100,1760162355,6890,6890,6890,6890,30
|
||||
20250407,111000,1759955655,6890,6910,6910,6890,928
|
||||
20250407,110900,1753554775,6910,6910,6910,6910,10
|
||||
20250407,110800,1753485675,6950,6925,6950,6925,69
|
||||
20250407,110700,1753007000,6900,6925,6925,6900,25
|
||||
20250407,110600,1752834125,6900,6940,6940,6890,4611
|
||||
20250407,110500,1720976375,6940,6950,6950,6940,676
|
||||
20250407,110400,1716279375,6970,6950,6970,6950,31
|
||||
20250407,110300,1716063905,6960,6960,6960,6960,105
|
||||
20250407,110200,1715333105,6960,6960,6960,6960,18
|
||||
20250407,110100,1715207825,6950,6940,6950,6940,52
|
||||
20250407,110000,1714846445,6940,6955,6955,6940,300
|
||||
20250407,105900,1712761460,6950,6940,6950,6940,388
|
||||
20250407,105800,1710065500,6940,6940,6940,6940,167
|
||||
20250407,105700,1708906520,6930,6950,6950,6930,1000
|
||||
20250407,105600,1701976380,6930,6920,6930,6920,102
|
||||
20250407,105500,1701270020,6920,6920,6920,6920,180
|
||||
20250407,105400,1700024420,6920,6920,6920,6920,278
|
||||
20250407,105300,1698100660,6920,6890,6920,6890,9
|
||||
20250407,105200,1698038620,6890,6890,6890,6890,0
|
||||
20250407,105100,1698038620,6890,6890,6890,6890,118
|
||||
20250407,105000,1697225600,6880,6880,6990,6880,1141
|
||||
20250407,104900,1689323870,6870,6870,6870,6870,0
|
||||
20250407,104800,1689323870,6870,6890,6890,6870,480
|
||||
20250407,104700,1686021970,6890,6890,6890,6890,255
|
||||
20250407,104600,1684265020,6890,6900,6900,6890,50
|
||||
20250407,104500,1683920470,6900,6950,6950,6900,518
|
||||
20250407,104400,1680345580,6890,6910,6910,6890,1200
|
||||
20250407,104300,1672074510,6910,6910,6910,6910,336
|
||||
20250407,104200,1669752750,6910,6960,6960,6910,1993
|
||||
20250407,104100,1655961830,6990,6960,6990,6960,500
|
||||
20250407,104000,1652466890,6990,7020,7020,6960,187
|
||||
20250407,103900,1651158870,7020,6940,7030,6920,6520
|
||||
20250407,103800,1605467250,6920,6920,6950,6920,507
|
||||
20250407,103700,1601955110,6920,6970,6970,6920,1840
|
||||
20250407,103600,1589181220,6970,6850,7000,6850,6170
|
||||
20250407,103500,1546340430,6860,6860,6860,6860,0
|
||||
20250407,103400,1546340430,6860,6865,6865,6850,1080
|
||||
20250407,103300,1538936065,6870,6870,6870,6870,127
|
||||
20250407,103200,1538063575,6870,6870,6870,6870,3
|
||||
20250407,103100,1538042965,6870,6870,6870,6870,0
|
||||
20250407,103000,1538042965,6870,6850,6870,6850,365
|
||||
20250407,102900,1535535725,6850,6850,6850,6850,19
|
||||
20250407,102800,1535405575,6850,6850,6850,6850,82
|
||||
20250407,102700,1534843875,6850,6850,6850,6850,552
|
||||
20250407,102600,1531062675,6840,6840,6840,6840,234
|
||||
20250407,102500,1529462115,6840,6800,6840,6800,320
|
||||
20250407,102400,1527279785,6800,6810,6810,6800,590
|
||||
20250407,102300,1523266205,6810,6820,6820,6810,1203
|
||||
20250407,102200,1515064745,6810,6810,6810,6810,16
|
||||
20250407,102100,1514955785,6810,6810,6810,6810,1
|
||||
20250407,102000,1514948975,6800,6800,6800,6800,1853
|
||||
20250407,101900,1502348575,6820,6820,6820,6820,1
|
||||
20250407,101800,1502341755,6820,6820,6820,6820,3
|
||||
20250407,101700,1502321295,6820,6820,6820,6820,2
|
||||
20250407,101600,1502307655,6830,6830,6830,6830,2
|
||||
20250407,101500,1502293995,6790,6790,6830,6790,519
|
||||
20250407,101400,1498767765,6800,6800,6800,6800,18
|
||||
20250407,101300,1498645365,6790,6820,6820,6790,3957
|
||||
20250407,101200,1471728005,6820,6820,6820,6820,0
|
||||
20250407,101100,1471728005,6820,6820,6830,6820,493
|
||||
20250407,101000,1468364745,6820,6830,6840,6820,762
|
||||
20250407,100900,1463167505,6840,6830,6840,6820,169
|
||||
20250407,100800,1462014335,6820,6820,6820,6820,0
|
||||
20250407,100700,1462014335,6820,6860,6860,6820,1078
|
||||
20250407,100600,1454632225,6870,6870,6870,6870,1
|
||||
20250407,100500,1454625355,6860,6860,6860,6850,91
|
||||
20250407,100400,1454001125,6860,6860,6860,6850,314
|
||||
20250407,100300,1451847135,6860,6870,6870,6860,135
|
||||
20250407,100200,1450920985,6870,6860,6870,6860,461
|
||||
20250407,100100,1447758475,6860,6850,6870,6850,53
|
||||
20250407,100000,1447395075,6850,6840,6850,6840,491
|
||||
20250407,095900,1444034725,6840,6810,6840,6810,331
|
||||
20250407,095800,1441771460,6810,6810,6810,6810,5
|
||||
20250407,095700,1441737410,6810,6800,6840,6800,384
|
||||
20250407,095600,1439120220,6780,6780,6780,6780,0
|
||||
20250407,095500,1439120220,6780,6840,6850,6780,3924
|
||||
20250407,095400,1412430970,6840,6830,6840,6830,11
|
||||
20250407,095300,1412355830,6850,6850,6850,6850,0
|
||||
20250407,095200,1412355830,6850,6850,6850,6850,49
|
||||
20250407,095100,1412020180,6880,6840,6880,6840,1516
|
||||
20250407,095000,1401640750,6810,6810,6810,6810,5
|
||||
20250407,094900,1401606700,6800,6850,6900,6800,1215
|
||||
20250407,094800,1393302280,6850,6850,6850,6850,23
|
||||
20250407,094700,1393144730,6860,6800,6860,6800,2276
|
||||
20250407,094600,1377595450,6800,6800,6800,6800,738
|
||||
20250407,094500,1372577050,6820,6830,6830,6800,2567
|
||||
20250407,094400,1355104340,6830,6830,6830,6820,322
|
||||
20250407,094300,1352905130,6830,6830,6830,6830,200
|
||||
20250407,094200,1351539130,6830,6810,6830,6800,732
|
||||
20250407,094100,1346541640,6800,6830,6830,6800,1316
|
||||
20250407,094000,1337577670,6830,6830,6830,6810,511
|
||||
20250407,093900,1334097590,6800,6840,6840,6800,1314
|
||||
20250407,093800,1325154340,6810,6800,6810,6800,1730
|
||||
20250407,093700,1313380130,6790,6800,6800,6790,1410
|
||||
20250407,093600,1303806110,6800,6820,6820,6790,3781
|
||||
20250407,093500,1278075570,6810,6820,6820,6810,1836
|
||||
20250407,093400,1265570970,6820,6850,6880,6800,9226
|
||||
20250407,093300,1202625830,6850,6870,6870,6850,2460
|
||||
20250407,093200,1185760040,6860,6860,6880,6850,2409
|
||||
20250407,093100,1169253490,6890,6890,6890,6890,0
|
||||
20250407,093000,1169253490,6890,6820,6890,6820,1282
|
||||
20250407,092900,1160472760,6820,6850,6850,6810,7013
|
||||
20250407,092800,1112649950,6850,6870,6870,6800,7329
|
||||
20250407,092700,1062457900,6870,6880,6930,6870,4934
|
||||
20250407,092600,1028397130,6880,6920,6930,6880,2307
|
||||
20250407,092500,1012458900,6930,6930,6950,6910,3453
|
||||
20250407,092400,988556020,6910,6910,6950,6900,1999
|
||||
20250407,092300,974732680,6900,7020,7020,6900,7060
|
||||
20250407,092200,925647760,7000,6990,7010,6980,3195
|
||||
20250407,092100,903288500,7000,7030,7030,7000,4650
|
||||
20250407,092000,870681220,7040,7060,7090,7040,4173
|
||||
20250407,091900,841206710,7060,7130,7130,7060,2577
|
||||
20250407,091800,822931630,7130,7090,7140,7070,11070
|
||||
20250407,091700,744192860,7090,7060,7110,7060,8756
|
||||
20250407,091600,682129380,7070,7035,7070,6980,9447
|
||||
20250407,091500,615682250,7050,7040,7080,7010,7349
|
||||
20250407,091400,563844490,7080,7050,7130,7000,23331
|
||||
20250407,091300,398736230,7050,7020,7050,6920,9580
|
||||
20250407,091200,331493600,7020,7050,7070,7010,8085
|
||||
20250407,091100,274499840,7040,6920,7050,6910,11844
|
||||
20250407,091000,191808180,6910,6870,6910,6870,1312
|
||||
20250407,090900,182773340,6880,6860,6880,6850,589
|
||||
20250407,090800,178736150,6860,6870,6870,6850,197
|
||||
20250407,090700,177385630,6850,6850,6900,6850,4594
|
||||
20250407,090600,145778010,6850,6850,6870,6850,799
|
||||
20250407,090500,140304660,6850,6860,6920,6850,2269
|
||||
20250407,090400,124741480,6860,6940,6940,6860,3420
|
||||
20250407,090300,101208410,6940,6820,6950,6820,1620
|
||||
20250407,090200,90050470,6820,6810,6850,6810,330
|
||||
20250407,090100,87802960,6810,6900,6910,6800,4121
|
||||
20250407,090000,59728160,6900,6910,6910,6780,8558
|
||||
|
Reference in New Issue
Block a user