Update 2025-04-07 2741 candle_min
This commit is contained in:
649
094940/min/candle-20250407.csv
Normal file
649
094940/min/candle-20250407.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194700,1452456365,6820,6820,6820,6820,1080
|
||||
20250407,194600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,194500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,194400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,194300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,194200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,194100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,194000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,193900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,193800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,193700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,193600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,193500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,193400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,193300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,193200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,193100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,193000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,192900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,192800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,192700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,192600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,192500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,192400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,192300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,192200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,192100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,192000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,191900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,191800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,191700,1452456365,6820,6820,6820,6820,1080
|
||||
20250407,191600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,191500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,191400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,191300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,191200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,191100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,191000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,190900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,190800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,190700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,190600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,190500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,190400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,190300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,190200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,190100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,190000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,185900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,185800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,185700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,185600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,185500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,185400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,185300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,185200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,185100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,185000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,184900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,184800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,184700,1452456365,6820,6820,6820,6820,1080
|
||||
20250407,184600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,184500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,184400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,184300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,184200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,184100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,184000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,183900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,183800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,183700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,183600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,183500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,183400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,183300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,183200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,183100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,183000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,182900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,182800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,182700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,182600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,182500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,182400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,182300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,182200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,182100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,182000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,181900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,181800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,181700,1452456365,6820,6820,6820,6820,1080
|
||||
20250407,181600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,181500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,181400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,181300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,181200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,181100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,181000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,180900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,180800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,180700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,180600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,180500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,180400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,180300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,180200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,180100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,180000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,175900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,175800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,175700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,175600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,175500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,175400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,175300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,175200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,175100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,175000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,174900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,174800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,174700,1452456365,6820,6820,6820,6820,1080
|
||||
20250407,174600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,174500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,174400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,174300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,174200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,174100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,174000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,173900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,173800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,173700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,173600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,173500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,173400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,173300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,173200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,173100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,173000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,172900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,172800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,172700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,172600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,172500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,172400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,172300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,172200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,172100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,172000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,171900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,171800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,171700,1452456365,6820,6820,6820,6820,1080
|
||||
20250407,171600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,171500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,171400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,171300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,171200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,171100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,171000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,170900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,170800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,170700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,170600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,170500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,170400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,170300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,170200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,170100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,170000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,165900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,165800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,165700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,165600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,165500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,165400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,165300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,165200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,165100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,165000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,164900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,164800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,164700,1452456365,6820,6820,6820,6820,1080
|
||||
20250407,164600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,164500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,164400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,164300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,164200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,164100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,164000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,163900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,163800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,163700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,163600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,163500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,163400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,163300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,163200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,163100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,163000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,162900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,162800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,162700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,162600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,162500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,162400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,162300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,162200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,162100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,162000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,161900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,161800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,161700,1452456365,6820,6820,6820,6820,1080
|
||||
20250407,161600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,161500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,161400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,161300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,161200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,161100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,161000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,160900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,160800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,160700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,160600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,160500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,160400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,160300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,160200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,160100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,160000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,155900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,155800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,155700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,155600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,155500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,155400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,155300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,155200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,155100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,155000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,154900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,154800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,154700,1452456365,6820,6820,6820,6820,1080
|
||||
20250407,154600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,154500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,154400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,154300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,154200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,154100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,154000,1452456365,6820,6820,6820,6820,0
|
||||
20250407,153900,1452456365,6820,6820,6820,6820,0
|
||||
20250407,153800,1452456365,6820,6820,6820,6820,0
|
||||
20250407,153700,1452456365,6820,6820,6820,6820,0
|
||||
20250407,153600,1452456365,6820,6820,6820,6820,0
|
||||
20250407,153500,1452456365,6820,6820,6820,6820,0
|
||||
20250407,153400,1452456365,6820,6820,6820,6820,0
|
||||
20250407,153300,1452456365,6820,6820,6820,6820,0
|
||||
20250407,153200,1452456365,6820,6820,6820,6820,0
|
||||
20250407,153100,1452456365,6820,6820,6820,6820,0
|
||||
20250407,153000,1452456365,6820,6820,6820,6820,1080
|
||||
20250407,152900,1445090765,6810,6810,6810,6810,0
|
||||
20250407,152800,1445090765,6810,6810,6810,6810,0
|
||||
20250407,152700,1445090765,6810,6810,6810,6810,0
|
||||
20250407,152600,1445090765,6810,6810,6810,6810,0
|
||||
20250407,152500,1445090765,6810,6810,6810,6810,0
|
||||
20250407,152400,1445090765,6810,6810,6810,6810,0
|
||||
20250407,152300,1445090765,6810,6810,6810,6810,0
|
||||
20250407,152200,1445090765,6810,6810,6810,6810,0
|
||||
20250407,152100,1445090765,6810,6810,6810,6810,0
|
||||
20250407,152000,1445090765,6810,6810,6810,6810,0
|
||||
20250407,151900,1445090765,6810,6810,6810,6810,232
|
||||
20250407,151800,1443510845,6810,6820,6850,6810,268
|
||||
20250407,151700,1441683835,6820,6870,6870,6820,10
|
||||
20250407,151600,1441615585,6810,6850,6850,6810,3065
|
||||
20250407,151500,1420709375,6880,6860,6880,6850,90
|
||||
20250407,151400,1420092745,6850,6850,6850,6850,0
|
||||
20250407,151300,1420092745,6850,6860,6860,6850,48
|
||||
20250407,151200,1419763825,6880,6860,6890,6850,138
|
||||
20250407,151100,1418818025,6860,6870,6870,6860,1847
|
||||
20250407,151000,1406136425,6870,6890,6890,6870,2177
|
||||
20250407,150900,1391159495,6900,6920,6920,6900,327
|
||||
20250407,150800,1388902135,6920,6910,6920,6910,1850
|
||||
20250407,150700,1376118505,6910,6910,6910,6910,75
|
||||
20250407,150600,1375600255,6910,6910,6910,6910,76
|
||||
20250407,150500,1375075095,6910,6895,6920,6895,1074
|
||||
20250407,150400,1367654025,6910,6910,6910,6910,1966
|
||||
20250407,150300,1354068965,6920,6910,6920,6910,601
|
||||
20250407,150200,1349916045,6920,6910,6920,6910,55
|
||||
20250407,150100,1349535925,6930,6930,6930,6930,0
|
||||
20250407,150000,1349535925,6930,6930,6930,6930,0
|
||||
20250407,145900,1349535925,6930,6930,6930,6930,0
|
||||
20250407,145800,1349535925,6930,6910,6930,6910,603
|
||||
20250407,145700,1345368335,6930,6930,6930,6930,0
|
||||
20250407,145600,1345368335,6930,6930,6930,6930,0
|
||||
20250407,145500,1345368335,6930,6910,6930,6910,159
|
||||
20250407,145400,1344266645,6910,6910,6910,6910,190
|
||||
20250407,145300,1342953745,6930,6930,6930,6930,0
|
||||
20250407,145200,1342953745,6930,6930,6930,6930,0
|
||||
20250407,145100,1342953745,6930,6930,6930,6930,0
|
||||
20250407,145000,1342953745,6930,6920,6930,6920,2
|
||||
20250407,144900,1342939895,6900,6910,6910,6900,1198
|
||||
20250407,144800,1334673435,6920,6920,6920,6920,107
|
||||
20250407,144700,1333932995,6900,6900,6920,6900,7
|
||||
20250407,144600,1333884675,6900,6900,6900,6900,9
|
||||
20250407,144500,1333822575,6920,6920,6920,6920,0
|
||||
20250407,144400,1333822575,6920,6920,6920,6920,1
|
||||
20250407,144300,1333815655,6900,6900,6900,6900,23
|
||||
20250407,144200,1333656955,6920,6920,6920,6920,1
|
||||
20250407,144100,1333650035,6890,6890,6890,6890,50
|
||||
20250407,144000,1333305535,6900,6900,6900,6900,15
|
||||
20250407,143900,1333202035,6920,6900,6920,6900,2
|
||||
20250407,143800,1333188215,6890,6890,6890,6890,347
|
||||
20250407,143700,1330797385,6890,6940,6940,6890,58
|
||||
20250407,143600,1330397715,6940,6900,6940,6900,100
|
||||
20250407,143500,1329707635,6900,6910,6910,6900,71
|
||||
20250407,143400,1329217725,6980,6980,6980,6980,0
|
||||
20250407,143300,1329217725,6980,6980,6980,6980,0
|
||||
20250407,143200,1329217725,6980,6890,6980,6890,1030
|
||||
20250407,143100,1322053435,6880,6940,6940,6880,1317
|
||||
20250407,143000,1312947205,6960,6960,6960,6960,1000
|
||||
20250407,142900,1305987205,6960,6960,6960,6960,300
|
||||
20250407,142800,1303899205,6930,6950,6950,6930,344
|
||||
20250407,142700,1301515225,6940,6940,6940,6940,62
|
||||
20250407,142600,1301084945,6940,6940,6940,6940,0
|
||||
20250407,142500,1301084945,6940,6940,6940,6940,2
|
||||
20250407,142400,1301071065,6940,6950,6950,6940,84
|
||||
20250407,142300,1300487365,6930,6930,6930,6930,0
|
||||
20250407,142200,1300487365,6930,6980,6980,6930,88
|
||||
20250407,142100,1299875175,6980,6960,6980,6960,4188
|
||||
20250407,142000,1270725785,6950,6950,6950,6950,45
|
||||
20250407,141900,1270413035,6950,6940,6950,6940,784
|
||||
20250407,141800,1264971125,6940,6940,6940,6940,40
|
||||
20250407,141700,1264693525,6940,6940,6940,6940,2
|
||||
20250407,141600,1264679645,6930,6930,6930,6930,223
|
||||
20250407,141500,1263134255,6930,6930,6930,6930,1093
|
||||
20250407,141400,1255559765,6920,6920,6920,6920,549
|
||||
20250407,141300,1251760685,6910,6900,6920,6900,15
|
||||
20250407,141200,1251657065,6910,6910,6910,6910,0
|
||||
20250407,141100,1251657065,6910,6910,6910,6910,10
|
||||
20250407,141000,1251587965,6910,6910,6910,6910,14
|
||||
20250407,140900,1251491225,6910,6880,6910,6880,239
|
||||
20250407,140800,1249841535,6910,6910,6910,6910,0
|
||||
20250407,140700,1249841535,6910,6880,6910,6880,16
|
||||
20250407,140600,1249731425,6880,6880,6880,6880,0
|
||||
20250407,140500,1249731425,6880,6880,6880,6880,47
|
||||
20250407,140400,1249408065,6900,6900,6900,6900,0
|
||||
20250407,140300,1249408065,6900,6900,6900,6900,0
|
||||
20250407,140200,1249408065,6900,6900,6900,6900,302
|
||||
20250407,140100,1247324265,6900,6900,6900,6900,0
|
||||
20250407,140000,1247324265,6900,6900,6900,6900,10
|
||||
20250407,135900,1247255265,6890,6890,6890,6890,2
|
||||
20250407,135800,1247241485,6890,6890,6890,6890,0
|
||||
20250407,135700,1247241485,6890,6890,6890,6890,59
|
||||
20250407,135600,1246834975,6890,6890,6890,6890,1
|
||||
20250407,135500,1246828085,6890,6900,6900,6890,138
|
||||
20250407,135400,1245877255,6900,6900,6900,6900,0
|
||||
20250407,135300,1245877255,6900,6900,6900,6900,203
|
||||
20250407,135200,1244476555,6900,6940,6940,6900,456
|
||||
20250407,135100,1241312315,6940,6890,6940,6890,117
|
||||
20250407,135000,1240505085,6890,6850,6890,6850,747
|
||||
20250407,134900,1235360755,6870,6870,6870,6870,1279
|
||||
20250407,134800,1226574025,6850,6850,6850,6850,0
|
||||
20250407,134700,1226574025,6850,6850,6850,6850,100
|
||||
20250407,134600,1225889025,6850,6850,6850,6850,10
|
||||
20250407,134500,1225820525,6850,6850,6850,6850,0
|
||||
20250407,134400,1225820525,6850,6850,6850,6850,0
|
||||
20250407,134300,1225820525,6850,6850,6850,6850,0
|
||||
20250407,134200,1225820525,6850,6850,6850,6850,8
|
||||
20250407,134100,1225765725,6850,6850,6850,6850,0
|
||||
20250407,134000,1225765725,6850,6850,6850,6850,0
|
||||
20250407,133900,1225765725,6850,6850,6850,6850,70
|
||||
20250407,133800,1225286225,6870,6870,6870,6870,0
|
||||
20250407,133700,1225286225,6870,6870,6870,6870,1
|
||||
20250407,133600,1225279355,6850,6850,6850,6850,0
|
||||
20250407,133500,1225279355,6850,6850,6850,6850,34
|
||||
20250407,133400,1225046455,6850,6850,6850,6850,203
|
||||
20250407,133300,1223655905,6860,6860,6860,6860,0
|
||||
20250407,133200,1223655905,6860,6860,6860,6860,181
|
||||
20250407,133100,1222414245,6860,6860,6860,6860,0
|
||||
20250407,133000,1222414245,6860,6860,6860,6860,0
|
||||
20250407,132900,1222414245,6860,6860,6860,6860,1
|
||||
20250407,132800,1222407385,6820,6820,6820,6820,30
|
||||
20250407,132700,1222202785,6820,6840,6840,6820,1431
|
||||
20250407,132600,1212439785,6860,6860,6860,6860,0
|
||||
20250407,132500,1212439785,6860,6860,6860,6860,0
|
||||
20250407,132400,1212439785,6860,6850,6860,6840,313
|
||||
20250407,132300,1210298645,6860,6940,6940,6860,28
|
||||
20250407,132200,1210105845,6940,6880,6940,6810,6120
|
||||
20250407,132100,1168222265,6905,6905,6905,6905,50
|
||||
20250407,132000,1167877015,6930,6930,6930,6930,0
|
||||
20250407,131900,1167877015,6930,6930,6930,6930,0
|
||||
20250407,131800,1167877015,6930,6930,6930,6930,1
|
||||
20250407,131700,1167870085,6880,6900,6900,6880,609
|
||||
20250407,131600,1163676125,6900,6900,6900,6900,13
|
||||
20250407,131500,1163586425,6930,6930,6930,6930,1
|
||||
20250407,131400,1163579495,6930,6930,6930,6930,2
|
||||
20250407,131300,1163565635,6870,6870,6870,6870,0
|
||||
20250407,131200,1163565635,6870,6910,6910,6870,170
|
||||
20250407,131100,1162393015,6910,6910,6910,6910,0
|
||||
20250407,131000,1162393015,6910,6910,6910,6910,0
|
||||
20250407,130900,1162393015,6910,6920,6920,6910,9
|
||||
20250407,130800,1162330805,6920,6920,6920,6920,3
|
||||
20250407,130700,1162310045,6940,6940,6940,6940,130
|
||||
20250407,130600,1161407845,6920,6920,6920,6920,158
|
||||
20250407,130500,1160314485,6920,6920,6920,6920,0
|
||||
20250407,130400,1160314485,6920,6920,6920,6920,229
|
||||
20250407,130300,1158729805,6940,6950,6950,6940,543
|
||||
20250407,130200,1154959955,6920,6920,6920,6920,0
|
||||
20250407,130100,1154959955,6920,6920,6920,6920,0
|
||||
20250407,130000,1154959955,6920,6920,6920,6920,0
|
||||
20250407,125900,1154959955,6920,6920,6920,6920,209
|
||||
20250407,125800,1153513675,6910,6910,6910,6910,0
|
||||
20250407,125700,1153513675,6910,6910,6910,6910,410
|
||||
20250407,125600,1150680575,6900,6900,6900,6900,0
|
||||
20250407,125500,1150680575,6900,6900,6900,6900,0
|
||||
20250407,125400,1150680575,6900,6900,6900,6900,0
|
||||
20250407,125300,1150680575,6900,6870,6900,6870,969
|
||||
20250407,125200,1143996185,6870,6870,6870,6870,0
|
||||
20250407,125100,1143996185,6870,6870,6870,6870,0
|
||||
20250407,125000,1143996185,6870,6880,6880,6870,73
|
||||
20250407,124900,1143494655,6880,6880,6880,6880,315
|
||||
20250407,124800,1141327455,6920,6920,6920,6920,5
|
||||
20250407,124700,1141292855,6890,6890,6890,6890,417
|
||||
20250407,124600,1138419725,6930,6930,6930,6930,0
|
||||
20250407,124500,1138419725,6930,6930,6930,6930,0
|
||||
20250407,124400,1138419725,6930,6930,6930,6930,0
|
||||
20250407,124300,1138419725,6930,6930,6930,6930,0
|
||||
20250407,124200,1138419725,6930,6930,6930,6930,0
|
||||
20250407,124100,1138419725,6930,6930,6930,6930,2
|
||||
20250407,124000,1138405865,6890,6890,6890,6890,0
|
||||
20250407,123900,1138405865,6890,6890,6890,6890,54
|
||||
20250407,123800,1138033805,6880,6880,6880,6880,60
|
||||
20250407,123700,1137621005,6890,6890,6890,6890,396
|
||||
20250407,123600,1134892565,6940,6940,6940,6940,2
|
||||
20250407,123500,1134878685,6890,6890,6890,6890,81
|
||||
20250407,123400,1134320595,6890,6890,6890,6890,465
|
||||
20250407,123300,1131116745,6880,6880,6880,6880,400
|
||||
20250407,123200,1128364745,6960,6960,6960,6960,0
|
||||
20250407,123100,1128364745,6960,6960,6960,6960,81
|
||||
20250407,123000,1127800985,6890,6890,6890,6890,327
|
||||
20250407,122900,1125547955,6880,6880,6910,6870,882
|
||||
20250407,122800,1119481565,6880,6910,6910,6880,1988
|
||||
20250407,122700,1105768555,6910,6920,6920,6910,585
|
||||
20250407,122600,1101725755,6920,6930,6930,6920,825
|
||||
20250407,122500,1096015605,6960,6930,6960,6930,5
|
||||
20250407,122400,1095980895,6930,6930,6930,6930,76
|
||||
20250407,122300,1095454215,6930,6930,6930,6930,232
|
||||
20250407,122200,1093846455,6930,6930,6930,6930,68
|
||||
20250407,122100,1093375215,6930,6920,6930,6920,83
|
||||
20250407,122000,1092800525,6920,6920,6920,6920,51
|
||||
20250407,121900,1092447605,6960,6960,6960,6960,6
|
||||
20250407,121800,1092405845,6960,6930,6960,6930,2
|
||||
20250407,121700,1092391955,6930,6930,6930,6930,29
|
||||
20250407,121600,1092190985,6930,6930,6930,6930,400
|
||||
20250407,121500,1089418985,6960,6930,6960,6930,252
|
||||
20250407,121400,1087671065,6930,6930,6930,6930,0
|
||||
20250407,121300,1087671065,6930,6930,6930,6930,0
|
||||
20250407,121200,1087671065,6930,6930,6930,6930,63
|
||||
20250407,121100,1087234475,6930,6930,6930,6930,0
|
||||
20250407,121000,1087234475,6930,6930,6930,6930,200
|
||||
20250407,120900,1085848475,6930,6930,6950,6930,40
|
||||
20250407,120800,1085571035,6930,6960,6960,6930,1000
|
||||
20250407,120700,1078623565,6960,6960,6960,6960,0
|
||||
20250407,120600,1078623565,6960,6960,6960,6960,0
|
||||
20250407,120500,1078623565,6960,6960,6960,6960,400
|
||||
20250407,120400,1075839565,6980,6980,6980,6980,1063
|
||||
20250407,120300,1068419825,6980,6980,6980,6980,0
|
||||
20250407,120200,1068419825,6980,6980,6980,6980,0
|
||||
20250407,120100,1068419825,6980,7020,7020,6980,131
|
||||
20250407,120000,1067501445,7020,7020,7020,7020,8
|
||||
20250407,115900,1067445285,7020,7020,7020,7020,0
|
||||
20250407,115800,1067445285,7020,7020,7020,7020,250
|
||||
20250407,115700,1065690285,7030,6980,7030,6980,3
|
||||
20250407,115600,1065669245,7000,7000,7000,7000,500
|
||||
20250407,115500,1062169245,7000,7000,7000,7000,233
|
||||
20250407,115400,1060538245,7040,7040,7040,7040,0
|
||||
20250407,115300,1060538245,7040,7020,7040,7020,111
|
||||
20250407,115200,1059757805,7020,7030,7040,7020,239
|
||||
20250407,115100,1058076445,7030,7020,7030,7020,354
|
||||
20250407,115000,1055589355,7010,7000,7010,7000,238
|
||||
20250407,114900,1053922245,7000,7000,7000,7000,21
|
||||
20250407,114800,1053775245,7000,7000,7000,7000,0
|
||||
20250407,114700,1053775245,7000,7000,7000,7000,0
|
||||
20250407,114600,1053775245,7000,7000,7000,7000,0
|
||||
20250407,114500,1053775245,7000,7000,7000,7000,10
|
||||
20250407,114400,1053705245,7040,7030,7050,7030,975
|
||||
20250407,114300,1046847785,7020,6980,7020,6980,1196
|
||||
20250407,114200,1038474505,6990,6970,6990,6970,399
|
||||
20250407,114100,1035686935,6970,6970,6970,6970,5
|
||||
20250407,114000,1035652085,6950,6950,6950,6950,200
|
||||
20250407,113900,1034262085,6950,6950,6950,6950,0
|
||||
20250407,113800,1034262085,6950,6950,6950,6950,0
|
||||
20250407,113700,1034262085,6950,6950,6950,6950,6
|
||||
20250407,113600,1034220385,6950,6950,6950,6950,0
|
||||
20250407,113500,1034220385,6950,6950,6950,6950,0
|
||||
20250407,113400,1034220385,6950,6950,6950,6950,111
|
||||
20250407,113300,1033448935,6970,6950,6970,6950,73
|
||||
20250407,113200,1032940165,6970,6970,6970,6970,2
|
||||
20250407,113100,1032926225,6930,6930,6930,6930,58
|
||||
20250407,113000,1032524285,6920,6920,6920,6920,0
|
||||
20250407,112900,1032524285,6920,6920,6920,6920,0
|
||||
20250407,112800,1032524285,6920,6920,6920,6920,600
|
||||
20250407,112700,1028372285,6920,6950,6950,6920,851
|
||||
20250407,112600,1022467535,6950,6960,6960,6950,433
|
||||
20250407,112500,1019453955,6980,6975,6980,6975,500
|
||||
20250407,112400,1015964165,6975,6970,6990,6960,725
|
||||
20250407,112300,1010912275,6980,6990,6995,6980,275
|
||||
20250407,112200,1008992415,7010,7010,7010,7010,0
|
||||
20250407,112100,1008992415,7010,7010,7010,7010,0
|
||||
20250407,112000,1008992415,7010,6990,7010,6990,38
|
||||
20250407,111900,1008726755,6990,6990,6990,6990,0
|
||||
20250407,111800,1008726755,6990,6990,6990,6990,0
|
||||
20250407,111700,1008726755,6990,6990,6990,6990,0
|
||||
20250407,111600,1008726755,6990,6990,6990,6990,2
|
||||
20250407,111500,1008712775,6990,6990,6990,6990,0
|
||||
20250407,111400,1008712775,6990,7010,7010,6990,414
|
||||
20250407,111300,1005818835,6990,6990,6990,6990,61
|
||||
20250407,111200,1005392445,6990,6990,6990,6990,311
|
||||
20250407,111100,1003218555,6990,7010,7010,6990,1401
|
||||
20250407,111000,993406225,7030,7030,7030,7030,2
|
||||
20250407,110900,993392165,6990,6990,6990,6990,20
|
||||
20250407,110800,993252365,7000,7030,7030,7000,272
|
||||
20250407,110700,991346115,7000,7000,7000,7000,0
|
||||
20250407,110600,991346115,7000,7000,7000,7000,85
|
||||
20250407,110500,990751115,7000,7000,7000,7000,115
|
||||
20250407,110400,989946115,7000,7000,7000,7000,83
|
||||
20250407,110300,989365115,7000,7000,7000,7000,717
|
||||
20250407,110200,984346115,7040,6990,7040,6990,416
|
||||
20250407,110100,981428425,7010,7000,7010,7000,344
|
||||
20250407,110000,979020375,6980,6980,6980,6980,173
|
||||
20250407,105900,977812835,6980,7010,7010,6980,108
|
||||
20250407,105800,977057905,7010,7010,7010,7010,0
|
||||
20250407,105700,977057905,7010,6970,7010,6970,54
|
||||
20250407,105600,976679405,7000,7010,7010,7000,34
|
||||
20250407,105500,976441370,6990,6980,6990,6970,413
|
||||
20250407,105400,973554680,6960,6970,6970,6960,362
|
||||
20250407,105300,971035040,6960,6980,6980,6960,277
|
||||
20250407,105200,969106510,6970,6960,6990,6960,1040
|
||||
20250407,105100,961852800,6990,6990,6990,6990,53
|
||||
20250407,105000,961482330,6970,6980,7000,6970,1408
|
||||
20250407,104900,951661850,6980,6980,6980,6980,51
|
||||
20250407,104800,951305870,7010,7010,7010,7010,14
|
||||
20250407,104700,951207730,6990,6990,7020,6990,519
|
||||
20250407,104600,947579770,6990,7010,7010,6990,1190
|
||||
20250407,104500,939245785,7010,7030,7030,7010,133
|
||||
20250407,104400,938313415,7020,7035,7035,7020,600
|
||||
20250407,104300,934099915,7010,7040,7040,7010,2504
|
||||
20250407,104200,916524465,7070,7060,7070,7060,318
|
||||
20250407,104100,914278385,7060,7040,7060,7040,101
|
||||
20250407,104000,913565925,7090,7040,7090,7030,2206
|
||||
20250407,103900,898026735,7030,7040,7040,7030,1704
|
||||
20250407,103800,886032485,7040,7060,7060,7040,630
|
||||
20250407,103700,881588405,7060,7050,7060,7030,855
|
||||
20250407,103600,875570685,7030,7030,7050,7020,549
|
||||
20250407,103500,871708230,7040,7050,7090,7010,8767
|
||||
20250407,103400,810058220,7030,7070,7070,7030,2033
|
||||
20250407,103300,795695330,7040,6970,7090,6960,4786
|
||||
20250407,103200,762077360,6970,6960,6970,6960,727
|
||||
20250407,103100,757010260,6960,6940,6960,6940,2664
|
||||
20250407,103000,738494140,6940,6930,6940,6930,637
|
||||
20250407,102900,734074770,6940,6930,6940,6930,414
|
||||
20250407,102800,731203460,6930,6930,6930,6930,0
|
||||
20250407,102700,731203460,6930,6940,6940,6930,159
|
||||
20250407,102600,730101580,6930,6940,6940,6930,744
|
||||
20250407,102500,724938325,6930,6930,6930,6930,6
|
||||
20250407,102400,724896745,6930,6930,6930,6930,134
|
||||
20250407,102300,723968125,6900,6930,6940,6900,315
|
||||
20250407,102200,721787505,6930,6920,6930,6900,405
|
||||
20250407,102100,718986255,6920,6920,6920,6920,1031
|
||||
20250407,102000,711851735,6920,6900,6920,6900,94
|
||||
20250407,101900,711202975,6890,6885,6890,6880,1133
|
||||
20250407,101800,703397440,6890,6890,6890,6890,110
|
||||
20250407,101700,702639540,6890,6880,6890,6880,2
|
||||
20250407,101600,702625770,6880,6880,6880,6880,110
|
||||
20250407,101500,701868970,6880,6880,6880,6880,0
|
||||
20250407,101400,701868970,6880,6880,6880,6880,0
|
||||
20250407,101300,701868970,6880,6880,6880,6880,352
|
||||
20250407,101200,699447210,6890,6855,6890,6855,180
|
||||
20250407,101100,698208825,6880,6850,6880,6850,403
|
||||
20250407,101000,695440875,6860,6820,6860,6820,8
|
||||
20250407,100900,695386275,6850,6850,6850,6850,200
|
||||
20250407,100800,694016275,6810,6840,6840,6810,750
|
||||
20250407,100700,688886685,6840,6840,6840,6840,51
|
||||
20250407,100600,688537845,6810,6810,6810,6810,0
|
||||
20250407,100500,688537845,6810,6840,6840,6800,1455
|
||||
20250407,100400,678612595,6840,6840,6840,6840,9
|
||||
20250407,100300,678551035,6840,6840,6840,6840,107
|
||||
20250407,100200,677819155,6840,6840,6840,6840,2
|
||||
20250407,100100,677805475,6830,6840,6840,6830,500
|
||||
20250407,100000,674389455,6870,6870,6870,6870,30
|
||||
20250407,095900,674183355,6830,6830,6830,6830,0
|
||||
20250407,095800,674183355,6830,6850,6850,6830,102
|
||||
20250407,095700,673485675,6850,6830,6860,6830,51
|
||||
20250407,095600,673137115,6850,6850,6850,6850,0
|
||||
20250407,095500,673137115,6850,6850,6850,6850,106
|
||||
20250407,095400,672411015,6870,6870,6870,6870,132
|
||||
20250407,095300,671504175,6850,6860,6870,6850,452
|
||||
20250407,095200,668404155,6860,6860,6860,6860,1
|
||||
20250407,095100,668397295,6850,6830,6850,6830,446
|
||||
20250407,095000,665347955,6850,6850,6850,6840,836
|
||||
20250407,094900,659622655,6890,6860,6890,6860,330
|
||||
20250407,094800,657358825,6900,6870,6900,6870,20
|
||||
20250407,094700,657221125,6920,6880,6920,6880,640
|
||||
20250407,094600,652816925,6920,6920,6920,6920,500
|
||||
20250407,094500,649356925,6890,6880,6920,6880,1304
|
||||
20250407,094400,640377065,6920,6920,6920,6880,1791
|
||||
20250407,094300,628013375,6920,6950,6960,6910,1111
|
||||
20250407,094200,620315375,6900,6930,6950,6900,1192
|
||||
20250407,094100,612045035,6930,6910,6930,6880,563
|
||||
20250407,094000,608150835,6910,6920,6920,6910,608
|
||||
20250407,093900,603945495,6890,6850,6890,6850,561
|
||||
20250407,093800,600082605,6850,6890,6890,6850,332
|
||||
20250407,093700,597805705,6890,6860,6890,6860,389
|
||||
20250407,093600,595133945,6820,6820,6820,6820,99
|
||||
20250407,093500,594458765,6820,6840,6840,6820,835
|
||||
20250407,093400,588753305,6845,6840,6845,6830,270
|
||||
20250407,093300,586909120,6870,6870,6870,6870,1201
|
||||
20250407,093200,578658250,6880,6860,6880,6830,1232
|
||||
20250407,093100,570190930,6860,6850,6880,6840,1110
|
||||
20250407,093000,562581490,6860,6880,6880,6860,32
|
||||
20250407,092900,562361930,6880,6850,6880,6850,3201
|
||||
20250407,092800,540428880,6850,6860,6860,6850,879
|
||||
20250407,092700,534404830,6860,6850,6860,6850,230
|
||||
20250407,092600,532828830,6850,6880,6880,6850,675
|
||||
20250407,092500,528197100,6880,6890,6890,6880,30
|
||||
20250407,092400,527990600,6880,6870,6880,6830,957
|
||||
20250407,092300,521434710,6870,6860,6870,6860,388
|
||||
20250407,092200,518769160,6870,6900,6900,6860,1309
|
||||
20250407,092100,509760470,6890,6890,6930,6870,289
|
||||
20250407,092000,507770520,6890,6920,6920,6890,1355
|
||||
20250407,091900,498407240,6940,6980,6980,6910,1611
|
||||
20250407,091800,487220815,6980,7040,7070,6980,5642
|
||||
20250407,091700,447522495,7040,7090,7130,7040,13832
|
||||
20250407,091600,349617125,7090,7070,7120,7070,6657
|
||||
20250407,091500,302352795,7070,7030,7080,7030,6560
|
||||
20250407,091400,256112355,7010,7030,7050,6980,3306
|
||||
20250407,091300,232892135,7030,7070,7070,6970,3055
|
||||
20250407,091200,211493560,7070,6970,7070,6950,7112
|
||||
20250407,091100,161602750,6970,6900,6970,6900,2082
|
||||
20250407,091000,147153500,6900,6830,6940,6820,5208
|
||||
20250407,090900,111387230,6820,6790,6820,6780,2476
|
||||
20250407,090800,94535180,6800,6840,6840,6800,1529
|
||||
20250407,090700,84115290,6840,6840,6840,6840,208
|
||||
20250407,090600,82692570,6840,6770,6840,6770,2246
|
||||
20250407,090500,67387270,6770,6780,6820,6770,2460
|
||||
20250407,090400,50727770,6790,6820,6850,6780,2282
|
||||
20250407,090300,35214000,6820,6800,6820,6800,130
|
||||
20250407,090200,34328840,6790,6770,6790,6770,251
|
||||
20250407,090100,32627710,6770,6780,6790,6770,405
|
||||
20250407,090000,29882720,6780,6800,6860,6780,4366
|
||||
|
Reference in New Issue
Block a user