Update 2025-04-08 2740 candle_min
This commit is contained in:
573
006090/min/candle-20250408.csv
Normal file
573
006090/min/candle-20250408.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183100,7881961365,8650,8650,8650,8650,4908
|
||||
20250408,183000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,182900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,182800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,182700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,182600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,182500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,182400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,182300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,182200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,182100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,182000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,181900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,181800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,181700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,181600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,181500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,181400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,181300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,181200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,181100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,181000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,180900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,180800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,180700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,180600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,180500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,180400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,180300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,180200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,180100,7881961365,8650,8650,8650,8650,4908
|
||||
20250408,180000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,175900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,175800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,175700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,175600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,175500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,175400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,175300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,175200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,175100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,175000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,174900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,174800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,174700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,174600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,174500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,174400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,174300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,174200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,174100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,174000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,173900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,173800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,173700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,173600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,173500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,173400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,173300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,173200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,173100,7881961365,8650,8650,8650,8650,4908
|
||||
20250408,173000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,172900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,172800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,172700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,172600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,172500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,172400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,172300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,172200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,172100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,172000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,171900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,171800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,171700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,171600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,171500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,171400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,171300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,171200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,171100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,171000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,170900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,170800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,170700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,170600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,170500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,170400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,170300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,170200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,170100,7881961365,8650,8650,8650,8650,4908
|
||||
20250408,170000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,165900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,165800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,165700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,165600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,165500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,165400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,165300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,165200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,165100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,165000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,164900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,164800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,164700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,164600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,164500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,164400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,164300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,164200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,164100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,164000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,163900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,163800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,163700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,163600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,163500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,163400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,163300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,163200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,163100,7881961365,8650,8650,8650,8650,4908
|
||||
20250408,163000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,162900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,162800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,162700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,162600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,162500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,162400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,162300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,162200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,162100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,162000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,161900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,161800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,161700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,161600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,161500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,161400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,161300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,161200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,161100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,161000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,160900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,160800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,160700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,160600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,160500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,160400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,160300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,160200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,160100,7881961365,8650,8650,8650,8650,4908
|
||||
20250408,160000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,155900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,155800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,155700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,155600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,155500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,155400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,155300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,155200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,155100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,155000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,154900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,154800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,154700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,154600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,154500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,154400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,154300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,154200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,154100,7881961365,8650,8650,8650,8650,0
|
||||
20250408,154000,7881961365,8650,8650,8650,8650,0
|
||||
20250408,153900,7881961365,8650,8650,8650,8650,0
|
||||
20250408,153800,7881961365,8650,8650,8650,8650,0
|
||||
20250408,153700,7881961365,8650,8650,8650,8650,0
|
||||
20250408,153600,7881961365,8650,8650,8650,8650,0
|
||||
20250408,153500,7881961365,8650,8650,8650,8650,0
|
||||
20250408,153400,7881961365,8650,8650,8650,8650,0
|
||||
20250408,153300,7881961365,8650,8650,8650,8650,0
|
||||
20250408,153200,7881961365,8650,8650,8650,8650,0
|
||||
20250408,153100,7881961365,8650,8650,8650,8650,4908
|
||||
20250408,153000,7881961365,8650,8650,8650,8650,4908
|
||||
20250408,152900,7839507165,8680,8680,8680,8680,0
|
||||
20250408,152800,7839507165,8680,8680,8680,8680,0
|
||||
20250408,152700,7839507165,8680,8680,8680,8680,0
|
||||
20250408,152600,7839507165,8680,8680,8680,8680,0
|
||||
20250408,152500,7839507165,8680,8680,8680,8680,0
|
||||
20250408,152400,7839507165,8680,8680,8680,8680,0
|
||||
20250408,152300,7839507165,8680,8680,8680,8680,0
|
||||
20250408,152200,7839507165,8680,8680,8680,8680,0
|
||||
20250408,152100,7839507165,8680,8680,8680,8680,0
|
||||
20250408,152000,7839507165,8680,8680,8680,8680,0
|
||||
20250408,151900,7839507165,8680,8660,8680,8630,1765
|
||||
20250408,151800,7824214835,8660,8650,8670,8650,531
|
||||
20250408,151700,7819613605,8650,8650,8660,8640,587
|
||||
20250408,151600,7814536775,8660,8620,8660,8620,146
|
||||
20250408,151500,7813275715,8650,8600,8650,8600,947
|
||||
20250408,151400,7805107005,8600,8600,8600,8600,2
|
||||
20250408,151300,7805089805,8600,8620,8620,8600,144
|
||||
20250408,151200,7803849855,8640,8570,8640,8570,380
|
||||
20250408,151100,7800576995,8610,8620,8620,8580,916
|
||||
20250408,151000,7792695185,8620,8630,8630,8620,450
|
||||
20250408,150900,7788815225,8640,8640,8640,8640,464
|
||||
20250408,150800,7784806265,8620,8650,8650,8620,547
|
||||
20250408,150700,7780077355,8650,8660,8670,8650,356
|
||||
20250408,150600,7776995405,8640,8640,8640,8640,9
|
||||
20250408,150500,7776917645,8630,8630,8630,8630,91
|
||||
20250408,150400,7776132315,8630,8630,8630,8630,128
|
||||
20250408,150300,7775027675,8630,8630,8630,8630,2
|
||||
20250408,150200,7775010415,8620,8670,8670,8620,430
|
||||
20250408,150100,7771283815,8670,8630,8670,8630,106
|
||||
20250408,150000,7770368595,8630,8630,8630,8630,685
|
||||
20250408,145900,7764457045,8620,8610,8630,8610,192
|
||||
20250408,145800,7762801875,8580,8620,8620,8580,200
|
||||
20250408,145700,7761079945,8620,8620,8620,8590,667
|
||||
20250408,145600,7755330705,8640,8620,8660,8580,1953
|
||||
20250408,145500,7738528655,8630,8600,8650,8600,721
|
||||
20250408,145400,7732295145,8630,8600,8650,8600,371
|
||||
20250408,145300,7729092875,8650,8600,8700,8590,1313
|
||||
20250408,145200,7717704275,8680,8680,8680,8600,3475
|
||||
20250408,145100,7687738715,8680,8690,8700,8680,252
|
||||
20250408,145000,7685548845,8690,8670,8690,8620,141
|
||||
20250408,144900,7684325205,8620,8710,8720,8610,3633
|
||||
20250408,144800,7652853665,8720,8740,8760,8720,856
|
||||
20250408,144700,7645381765,8710,8730,8780,8710,2471
|
||||
20250408,144600,7623834945,8730,8690,8810,8690,3546
|
||||
20250408,144500,7592712985,8700,8670,8700,8660,2109
|
||||
20250408,144400,7574416085,8670,8600,8670,8600,1954
|
||||
20250408,144300,7557530055,8600,8530,8600,8530,1049
|
||||
20250408,144200,7548528605,8530,8560,8560,8530,119
|
||||
20250408,144100,7547511075,8550,8550,8550,8550,175
|
||||
20250408,144000,7546014825,8550,8540,8550,8540,254
|
||||
20250408,143900,7543845125,8540,8530,8540,8530,111
|
||||
20250408,143800,7542897205,8540,8510,8540,8510,127
|
||||
20250408,143700,7541814125,8490,8520,8520,8490,2387
|
||||
20250408,143600,7521545875,8520,8520,8520,8490,41
|
||||
20250408,143500,7521196785,8490,8520,8530,8490,176
|
||||
20250408,143400,7519701435,8490,8490,8490,8490,300
|
||||
20250408,143300,7517154435,8530,8510,8530,8510,400
|
||||
20250408,143200,7513746435,8490,8540,8540,8490,610
|
||||
20250408,143100,7508538085,8490,8540,8540,8490,431
|
||||
20250408,143000,7504878295,8550,8500,8550,8490,516
|
||||
20250408,142900,7500494805,8550,8540,8550,8540,172
|
||||
20250408,142800,7499024745,8540,8520,8540,8520,93
|
||||
20250408,142700,7498230795,8500,8490,8520,8490,356
|
||||
20250408,142600,7495206865,8490,8500,8500,8490,308
|
||||
20250408,142500,7492590175,8500,8570,8570,8500,467
|
||||
20250408,142400,7488620605,8470,8560,8600,8470,454
|
||||
20250408,142300,7484738525,8550,8490,8550,8480,508
|
||||
20250408,142200,7480421075,8510,8470,8510,8470,632
|
||||
20250408,142100,7475066755,8470,8460,8510,8460,784
|
||||
20250408,142000,7468403745,8460,8490,8490,8460,1776
|
||||
20250408,141900,7453338125,8520,8500,8520,8490,390
|
||||
20250408,141800,7450025415,8500,8500,8530,8500,657
|
||||
20250408,141700,7444440875,8510,8520,8520,8510,863
|
||||
20250408,141600,7437096175,8520,8510,8520,8510,318
|
||||
20250408,141500,7434387965,8510,8520,8540,8510,1143
|
||||
20250408,141400,7424651935,8520,8520,8520,8520,68
|
||||
20250408,141300,7424072575,8510,8510,8550,8510,328
|
||||
20250408,141200,7421281055,8535,8520,8535,8510,540
|
||||
20250408,141100,7416681650,8520,8540,8540,8520,1381
|
||||
20250408,141000,7404904000,8540,8530,8540,8530,46
|
||||
20250408,140900,7404511200,8530,8540,8580,8530,462
|
||||
20250408,140800,7400565590,8570,8540,8580,8520,158
|
||||
20250408,140700,7399218040,8520,8560,8560,8520,1834
|
||||
20250408,140600,7383544650,8600,8580,8610,8560,273
|
||||
20250408,140500,7381203900,8570,8610,8610,8570,784
|
||||
20250408,140400,7374466860,8630,8640,8680,8630,262
|
||||
20250408,140300,7372204960,8630,8680,8690,8630,650
|
||||
20250408,140200,7366574380,8660,8670,8690,8640,799
|
||||
20250408,140100,7359652750,8690,8690,8690,8640,16
|
||||
20250408,140000,7359514210,8690,8650,8690,8640,178
|
||||
20250408,135900,7357967940,8690,8680,8700,8640,770
|
||||
20250408,135800,7351307250,8700,8620,8710,8620,1196
|
||||
20250408,135700,7340944120,8620,8630,8640,8620,138
|
||||
20250408,135600,7339753230,8620,8630,8630,8590,166
|
||||
20250408,135500,7338325350,8590,8590,8590,8590,2
|
||||
20250408,135400,7338308170,8640,8640,8640,8630,743
|
||||
20250408,135300,7331895960,8640,8580,8640,8580,388
|
||||
20250408,135200,7328553390,8590,8620,8620,8580,16
|
||||
20250408,135100,7328415720,8630,8630,8650,8550,547
|
||||
20250408,135000,7323713560,8560,8590,8650,8560,695
|
||||
20250408,134900,7317730630,8590,8590,8590,8540,118
|
||||
20250408,134800,7316718900,8590,8560,8590,8540,335
|
||||
20250408,134700,7313856720,8560,8520,8560,8520,233
|
||||
20250408,134600,7311866130,8550,8580,8590,8520,595
|
||||
20250408,134500,7306784420,8560,8550,8580,8530,470
|
||||
20250408,134400,7302765880,8540,8520,8540,8520,88
|
||||
20250408,134300,7302014660,8520,8540,8590,8520,835
|
||||
20250408,134200,7294885700,8540,8550,8600,8540,153
|
||||
20250408,134100,7293578810,8540,8570,8570,8530,1905
|
||||
20250408,134000,7277309430,8570,8580,8600,8570,654
|
||||
20250408,133900,7271702350,8620,8600,8620,8600,85
|
||||
20250408,133800,7270971310,8620,8625,8630,8620,207
|
||||
20250408,133700,7269186945,8620,8560,8620,8550,240
|
||||
20250408,133600,7267121475,8580,8610,8610,8540,2605
|
||||
20250408,133500,7244853835,8620,8590,8620,8560,2203
|
||||
20250408,133400,7225962465,8620,8640,8640,8620,331
|
||||
20250408,133300,7223107245,8650,8660,8660,8650,665
|
||||
20250408,133200,7217353665,8660,8640,8660,8560,666
|
||||
20250408,133100,7211596965,8640,8640,8640,8560,1312
|
||||
20250408,133000,7200328835,8640,8670,8670,8580,816
|
||||
20250408,132900,7193294035,8670,8600,8680,8570,1188
|
||||
20250408,132800,7183063185,8600,8680,8690,8600,887
|
||||
20250408,132700,7175403425,8690,8670,8690,8590,3362
|
||||
20250408,132600,7146419735,8670,8660,8680,8620,1257
|
||||
20250408,132500,7135560655,8670,8650,8670,8640,596
|
||||
20250408,132400,7130405205,8640,8620,8640,8570,417
|
||||
20250408,132300,7126815145,8620,8630,8670,8540,3126
|
||||
20250408,132200,7099980775,8600,8680,8690,8570,987
|
||||
20250408,132100,7091500785,8690,8600,8690,8580,406
|
||||
20250408,132000,7088011985,8590,8660,8690,8590,5845
|
||||
20250408,131900,7037720855,8650,8680,8680,8650,1245
|
||||
20250408,131800,7026928615,8690,8730,8730,8690,2005
|
||||
20250408,131700,7009477275,8780,8740,8780,8720,1076
|
||||
20250408,131600,7000087975,8780,8730,8780,8730,4
|
||||
20250408,131500,7000052955,8730,8740,8790,8730,930
|
||||
20250408,131400,6991925225,8740,8740,8790,8730,412
|
||||
20250408,131300,6988324915,8730,8730,8790,8730,434
|
||||
20250408,131200,6984535435,8730,8810,8820,8730,1071
|
||||
20250408,131100,6975149235,8810,8780,8810,8730,918
|
||||
20250408,131000,6967090605,8810,8760,8810,8760,284
|
||||
20250408,130900,6964588715,8750,8800,8820,8750,973
|
||||
20250408,130800,6956028925,8760,8760,8760,8760,927
|
||||
20250408,130700,6947908405,8710,8710,8710,8710,0
|
||||
20250408,130600,6947908405,8710,8710,8760,8710,1422
|
||||
20250408,130500,6935516035,8710,8780,8850,8710,2350
|
||||
20250408,130400,6914989625,8780,8870,8870,8780,1224
|
||||
20250408,130300,6904216175,8880,8880,8880,8880,0
|
||||
20250408,130200,6904216175,8880,8880,8880,8810,1288
|
||||
20250408,130100,6892852925,8880,8800,8880,8800,361
|
||||
20250408,130000,6889661245,8810,8850,8850,8810,537
|
||||
20250408,125900,6884925005,8855,8940,8970,8830,2224
|
||||
20250408,125800,6865132255,8950,9020,9040,8940,4283
|
||||
20250408,125700,6826605255,9020,8980,9080,8950,2418
|
||||
20250408,125600,6804773155,9050,8900,9070,8870,15205
|
||||
20250408,125500,6668736625,8880,8930,8930,8860,3815
|
||||
20250408,125400,6634913415,8930,8820,8950,8780,9621
|
||||
20250408,125300,6549634145,8830,8780,8830,8770,1026
|
||||
20250408,125200,6540625615,8780,8840,8860,8780,2108
|
||||
20250408,125100,6522042965,8860,8820,8860,8810,804
|
||||
20250408,125000,6514938685,8870,8810,8870,8810,879
|
||||
20250408,124900,6507163175,8870,8870,8870,8800,152
|
||||
20250408,124800,6505815005,8870,8810,8870,8800,829
|
||||
20250408,124700,6498488535,8810,8830,8840,8810,346
|
||||
20250408,124600,6495433345,8840,8830,8840,8830,306
|
||||
20250408,124500,6492729955,8820,8820,8820,8790,398
|
||||
20250408,124400,6489226365,8820,8850,8850,8820,420
|
||||
20250408,124300,6485515755,8850,8830,8850,8800,194
|
||||
20250408,124200,6483805235,8850,8860,8860,8800,552
|
||||
20250408,124100,6478926095,8870,8870,8870,8820,170
|
||||
20250408,124000,6477422655,8910,8810,8930,8770,2386
|
||||
20250408,123900,6456350720,8840,8820,8850,8760,2052
|
||||
20250408,123800,6438301310,8800,8720,8870,8710,3299
|
||||
20250408,123700,6409385325,8710,8850,8850,8710,6995
|
||||
20250408,123600,6347962405,8850,8930,8940,8850,1858
|
||||
20250408,123500,6331437925,8930,8860,8930,8850,1042
|
||||
20250408,123400,6322186935,8940,9000,9000,8850,4135
|
||||
20250408,123300,6285302245,8990,8980,9040,8980,2060
|
||||
20250408,123200,6266740915,9010,9050,9050,8950,4677
|
||||
20250408,123100,6224778975,9050,9030,9050,9020,281
|
||||
20250408,123000,6222239225,9050,9080,9080,9040,3176
|
||||
20250408,122900,6193452565,9080,9120,9120,9070,953
|
||||
20250408,122800,6184784675,9110,9110,9140,9100,684
|
||||
20250408,122700,6178559415,9100,9080,9120,9070,996
|
||||
20250408,122600,6169501245,9080,9140,9140,9080,869
|
||||
20250408,122500,6161595565,9140,9130,9180,9110,1003
|
||||
20250408,122400,6152429355,9180,9065,9290,9050,7522
|
||||
20250408,122300,6083342865,9060,9090,9090,9050,946
|
||||
20250408,122200,6074763240,9070,9090,9130,9060,2963
|
||||
20250408,122100,6047858710,9120,9170,9170,9060,6501
|
||||
20250408,122000,5988516450,9160,9160,9190,9160,686
|
||||
20250408,121900,5982226120,9160,9150,9210,9130,4926
|
||||
20250408,121800,5937143560,9120,9220,9270,9120,5461
|
||||
20250408,121700,5886975240,9210,9220,9280,9190,2584
|
||||
20250408,121600,5863128685,9220,9270,9270,9170,3594
|
||||
20250408,121500,5829911050,9270,9050,9290,9000,4252
|
||||
20250408,121400,5790956510,9050,9030,9050,9010,2812
|
||||
20250408,121300,5765569660,9030,9110,9110,8970,3186
|
||||
20250408,121200,5736723520,9110,9130,9150,9110,2053
|
||||
20250408,121100,5717967380,9140,9170,9200,9140,4538
|
||||
20250408,121000,5676394125,9170,9160,9200,9080,5896
|
||||
20250408,120900,5622480405,9160,9040,9160,9020,4000
|
||||
20250408,120800,5586191985,9030,9020,9060,9000,1597
|
||||
20250408,120700,5571762895,9020,9000,9030,8980,950
|
||||
20250408,120600,5563218735,9020,8920,9030,8920,3910
|
||||
20250408,120500,5528092875,8920,8950,8980,8900,2313
|
||||
20250408,120400,5507462315,8990,8930,8990,8910,3149
|
||||
20250408,120300,5479344395,8940,8990,9020,8940,4096
|
||||
20250408,120200,5442603520,9000,9000,9080,9000,2745
|
||||
20250408,120100,5417791130,9040,9010,9060,8980,2407
|
||||
20250408,120000,5396097610,8980,8960,9020,8950,3135
|
||||
20250408,115900,5367948670,8970,8990,8990,8870,9753
|
||||
20250408,115800,5281053530,8990,8930,9060,8910,10898
|
||||
20250408,115700,5183296625,8960,9200,9200,8870,18698
|
||||
20250408,115600,5013175705,9200,9300,9330,9200,5253
|
||||
20250408,115500,4964654505,9300,9280,9340,9270,1993
|
||||
20250408,115400,4946106275,9290,9260,9410,9250,5874
|
||||
20250408,115300,4891489180,9250,9400,9400,9250,3428
|
||||
20250408,115200,4859558610,9400,9340,9440,9320,13104
|
||||
20250408,115100,4736399465,9320,9200,9390,9020,28174
|
||||
20250408,115000,4477899255,9200,9490,9510,9180,19995
|
||||
20250408,114900,4290331265,9490,9550,9560,9400,17802
|
||||
20250408,114800,4121902655,9550,9430,9560,9350,13998
|
||||
20250408,114700,3989138940,9430,9460,9590,9310,34444
|
||||
20250408,114600,3663250770,9450,9670,9740,9270,103892
|
||||
20250408,114500,2662689255,9670,9670,9670,9670,0
|
||||
20250408,114400,2662689255,9670,9670,9670,9670,0
|
||||
20250408,114300,2662689255,9670,9260,9670,8980,98276
|
||||
20250408,114200,1738031630,9260,8690,9260,8630,43616
|
||||
20250408,114100,1346069410,8680,8510,8680,8510,1252
|
||||
20250408,114000,1335267645,8510,8500,8510,8500,6
|
||||
20250408,113900,1335216605,8480,8480,8500,8480,85
|
||||
20250408,113800,1334495765,8480,8480,8530,8470,80
|
||||
20250408,113700,1333817185,8470,8520,8520,8470,375
|
||||
20250408,113600,1330635845,8570,8520,8570,8520,3
|
||||
20250408,113500,1330610185,8480,8480,8560,8480,118
|
||||
20250408,113400,1329609225,8460,8590,8590,8460,1765
|
||||
20250408,113300,1314607685,8600,8600,8650,8600,61
|
||||
20250408,113200,1314082865,8600,8620,8650,8600,876
|
||||
20250408,113100,1306529345,8620,8520,8630,8520,669
|
||||
20250408,113000,1300777975,8510,8530,8550,8510,2362
|
||||
20250408,112900,1280675115,8550,8550,8550,8550,5
|
||||
20250408,112800,1280632365,8550,8570,8570,8500,1353
|
||||
20250408,112700,1269104905,8570,8500,8570,8470,1010
|
||||
20250408,112600,1260498415,8460,8470,8510,8410,1420
|
||||
20250408,112500,1248478465,8450,8490,8550,8400,3360
|
||||
20250408,112400,1220016915,8480,8420,8490,8380,1102
|
||||
20250408,112300,1210716735,8460,8430,8480,8390,788
|
||||
20250408,112200,1204066805,8480,8630,8630,8370,12366
|
||||
20250408,112100,1098624415,8600,8620,8630,8590,1872
|
||||
20250408,112000,1082527415,8620,8610,8640,8600,1470
|
||||
20250408,111900,1069878175,8610,8670,8670,8600,2123
|
||||
20250408,111800,1051576405,8670,8730,8730,8640,1030
|
||||
20250408,111700,1042628855,8730,8660,8800,8660,2856
|
||||
20250408,111600,1017640875,8710,8620,8720,8610,1061
|
||||
20250408,111500,1008440795,8620,8690,8710,8540,6344
|
||||
20250408,111400,953785355,8690,8720,8760,8690,4930
|
||||
20250408,111300,910757405,8750,8720,8890,8720,3141
|
||||
20250408,111200,883168125,8720,8850,8850,8700,5904
|
||||
20250408,111100,831487735,8870,8710,8870,8700,2977
|
||||
20250408,111000,805365695,8710,8850,8920,8710,7283
|
||||
20250408,110900,741526745,8850,8840,9180,8790,21601
|
||||
20250408,110800,547484765,8870,8870,8940,8730,11894
|
||||
20250408,110700,442438995,8930,8800,9180,8780,26372
|
||||
20250408,110600,207101485,8790,8790,8790,8790,0
|
||||
20250408,110500,207101485,8790,8430,8790,8430,5942
|
||||
20250408,110400,155803635,8390,8370,8430,8370,827
|
||||
20250408,110300,148841915,8350,8370,8380,8350,769
|
||||
20250408,110200,142402625,8370,8360,8400,8360,120
|
||||
20250408,110100,141395325,8360,8380,8430,8330,341
|
||||
20250408,110000,138531255,8380,8330,8400,8320,1059
|
||||
20250408,105900,129679095,8360,8360,8385,8320,505
|
||||
20250408,105800,125452465,8380,8280,8420,8280,3144
|
||||
20250408,105700,99145905,8280,8260,8290,8260,636
|
||||
20250408,105600,93882295,8270,8200,8270,8200,1139
|
||||
20250408,105500,84504815,8200,8180,8200,8180,197
|
||||
20250408,105400,82890465,8180,8180,8180,8180,0
|
||||
20250408,105300,82890465,8180,8180,8180,8180,0
|
||||
20250408,105200,82890465,8180,8180,8180,8180,0
|
||||
20250408,105100,82890465,8180,8180,8180,8180,0
|
||||
20250408,105000,82890465,8180,8170,8180,8170,19
|
||||
20250408,104900,82735115,8170,8170,8170,8170,2
|
||||
20250408,104800,82718775,8170,8170,8170,8170,0
|
||||
20250408,104700,82718775,8170,8170,8170,8170,1
|
||||
20250408,104600,82710605,8170,8170,8170,8170,0
|
||||
20250408,104500,82710605,8170,8170,8170,8170,0
|
||||
20250408,104400,82710605,8170,8140,8170,8140,542
|
||||
20250408,104300,78290625,8170,8170,8170,8170,0
|
||||
20250408,104200,78290625,8170,8170,8170,8170,0
|
||||
20250408,104100,78290625,8170,8170,8170,8170,0
|
||||
20250408,104000,78290625,8170,8170,8170,8170,0
|
||||
20250408,103900,78290625,8170,8170,8170,8170,0
|
||||
20250408,103800,78290625,8170,8170,8170,8170,0
|
||||
20250408,103700,78290625,8170,8170,8170,8170,5
|
||||
20250408,103600,78249775,8175,8175,8175,8175,0
|
||||
20250408,103500,78249775,8175,8175,8175,8175,0
|
||||
20250408,103400,78249775,8175,8170,8175,8170,286
|
||||
20250408,103300,75912800,8175,8175,8175,8175,269
|
||||
20250408,103200,73713725,8180,8180,8180,8180,100
|
||||
20250408,103100,72895725,8170,8170,8170,8170,0
|
||||
20250408,103000,72895725,8170,8170,8170,8170,21
|
||||
20250408,102900,72724155,8170,8170,8170,8170,2
|
||||
20250408,102800,72707815,8170,8170,8170,8170,33
|
||||
20250408,102700,72438205,8180,8190,8190,8180,604
|
||||
20250408,102600,67492025,8190,8190,8190,8190,1
|
||||
20250408,102500,67483835,8200,8170,8200,8170,85
|
||||
20250408,102400,66789355,8210,8210,8210,8210,0
|
||||
20250408,102300,66789355,8210,8210,8210,8210,0
|
||||
20250408,102200,66789355,8210,8210,8210,8210,24
|
||||
20250408,102100,66592315,8210,8190,8210,8170,71
|
||||
20250408,102000,66011085,8190,8190,8190,8120,202
|
||||
20250408,101900,64360485,8180,8180,8180,8180,0
|
||||
20250408,101800,64360485,8180,8170,8180,8170,273
|
||||
20250408,101700,62130035,8170,8150,8170,8150,10
|
||||
20250408,101600,62048375,8100,8100,8100,8100,0
|
||||
20250408,101500,62048375,8100,8150,8150,8100,103
|
||||
20250408,101400,61214025,8170,8170,8170,8170,0
|
||||
20250408,101300,61214025,8170,8140,8170,8140,1001
|
||||
20250408,101200,53045905,8080,8080,8080,8080,0
|
||||
20250408,101100,53045905,8080,8080,8080,8080,0
|
||||
20250408,101000,53045905,8080,8080,8080,8080,50
|
||||
20250408,100900,52641905,8080,8080,8080,8080,17
|
||||
20250408,100800,52504545,8070,8070,8070,8070,110
|
||||
20250408,100700,51616845,8030,8150,8150,8030,350
|
||||
20250408,100600,48786155,8150,8150,8150,8150,261
|
||||
20250408,100500,46659005,8160,8150,8160,8150,9
|
||||
20250408,100400,46585575,8160,8190,8210,8160,258
|
||||
20250408,100300,44477035,8180,8120,8180,8120,74
|
||||
20250408,100200,43873485,8200,8200,8200,8200,0
|
||||
20250408,100100,43873485,8200,8200,8200,8060,372
|
||||
20250408,100000,40841165,8240,8240,8250,8190,238
|
||||
20250408,095900,38878175,8260,8240,8260,8240,140
|
||||
20250408,095800,37722785,8250,8180,8250,8170,1373
|
||||
20250408,095700,26457165,8140,8140,8140,8140,27
|
||||
20250408,095600,26237385,8190,8190,8190,8190,122
|
||||
20250408,095500,25238205,8150,8150,8190,8150,129
|
||||
20250408,095400,24184015,8140,8120,8140,8120,3
|
||||
20250408,095300,24159615,8130,8130,8130,8130,64
|
||||
20250408,095200,23639295,8130,8130,8130,8130,0
|
||||
20250408,095100,23639295,8130,8100,8130,8100,111
|
||||
20250408,095000,22738365,8100,8100,8100,8100,1
|
||||
20250408,094900,22730265,8100,8130,8130,8100,50
|
||||
20250408,094800,22324995,8130,8090,8130,8080,302
|
||||
20250408,094700,19879125,8130,8170,8230,8070,339
|
||||
20250408,094600,17114020,8130,8020,8130,8020,735
|
||||
20250408,094500,11187600,8040,8040,8040,8040,0
|
||||
20250408,094400,11187600,8040,8040,8040,8040,0
|
||||
20250408,094300,11187600,8040,8040,8040,8040,70
|
||||
20250408,094200,10624800,7950,8000,8000,7950,62
|
||||
20250408,094100,10129100,8000,8000,8000,8000,65
|
||||
20250408,094000,9609100,8000,7930,8000,7930,170
|
||||
20250408,093900,8260650,7930,7930,7930,7930,0
|
||||
20250408,093800,8260650,7930,7930,7930,7930,0
|
||||
20250408,093700,8260650,7930,7930,7930,7930,0
|
||||
20250408,093600,8260650,7930,7930,7930,7930,0
|
||||
20250408,093500,8260650,7930,7930,7930,7930,5
|
||||
20250408,093400,8221000,7930,7930,7930,7930,0
|
||||
20250408,093300,8221000,7930,7930,7930,7930,0
|
||||
20250408,093200,8221000,7930,7930,7930,7930,0
|
||||
20250408,093100,8221000,7930,7930,7930,7930,0
|
||||
20250408,093000,8221000,7930,7900,7930,7900,199
|
||||
20250408,092900,6648300,7900,7900,7900,7900,15
|
||||
20250408,092800,6529800,7890,7890,7890,7890,20
|
||||
20250408,092700,6372000,7900,7900,7900,7900,0
|
||||
20250408,092600,6372000,7900,7900,7900,7900,1
|
||||
20250408,092500,6364100,7900,7900,7900,7900,0
|
||||
20250408,092400,6364100,7900,7900,7900,7900,5
|
||||
20250408,092300,6324600,7900,7900,7900,7900,0
|
||||
20250408,092200,6324600,7900,7900,7900,7900,75
|
||||
20250408,092100,5732100,7930,7930,7930,7930,0
|
||||
20250408,092000,5732100,7930,7930,7930,7930,39
|
||||
20250408,091900,5422830,7950,7950,7950,7950,0
|
||||
20250408,091800,5422830,7950,7950,7950,7950,0
|
||||
20250408,091700,5422830,7950,7950,7950,7950,0
|
||||
20250408,091600,5422830,7950,7950,7950,7950,0
|
||||
20250408,091500,5422830,7950,7950,7950,7950,102
|
||||
20250408,091400,4611930,7950,7950,7950,7950,0
|
||||
20250408,091300,4611930,7950,7950,7950,7950,20
|
||||
20250408,091200,4452930,7950,7950,7950,7950,0
|
||||
20250408,091100,4452930,7950,7950,7950,7950,23
|
||||
20250408,091000,4270080,7920,7920,7920,7920,0
|
||||
20250408,090900,4270080,7920,7920,7920,7920,0
|
||||
20250408,090800,4270080,7920,7920,7920,7920,0
|
||||
20250408,090700,4270080,7920,7920,7920,7920,0
|
||||
20250408,090600,4270080,7920,7920,7920,7920,0
|
||||
20250408,090500,4270080,7920,7920,7920,7920,0
|
||||
20250408,090400,4270080,7920,7920,7920,7920,124
|
||||
20250408,090300,3288000,8000,8000,8000,8000,0
|
||||
20250408,090200,3288000,8000,8000,8000,8000,20
|
||||
20250408,090100,3128000,8000,8000,8000,8000,50
|
||||
20250408,090000,2728000,8000,8000,8000,8000,341
|
||||
|
Reference in New Issue
Block a user