Update 2025-04-08 2740 candle_min
This commit is contained in:
575
006920/min/candle-20250408.csv
Normal file
575
006920/min/candle-20250408.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183300,1608471220,3560,3560,3560,3560,4005
|
||||
20250408,183200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,183100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,183000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,182900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,182800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,182700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,182600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,182500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,182400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,182300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,182200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,182100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,182000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,181900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,181800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,181700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,181600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,181500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,181400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,181300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,181200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,181100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,181000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,180900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,180800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,180700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,180600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,180500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,180400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,180300,1608471220,3560,3560,3560,3560,4005
|
||||
20250408,180200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,180100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,180000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,175900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,175800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,175700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,175600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,175500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,175400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,175300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,175200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,175100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,175000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,174900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,174800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,174700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,174600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,174500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,174400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,174300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,174200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,174100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,174000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,173900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,173800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,173700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,173600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,173500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,173400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,173300,1608471220,3560,3560,3560,3560,4005
|
||||
20250408,173200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,173100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,173000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,172900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,172800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,172700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,172600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,172500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,172400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,172300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,172200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,172100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,172000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,171900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,171800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,171700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,171600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,171500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,171400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,171300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,171200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,171100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,171000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,170900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,170800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,170700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,170600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,170500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,170400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,170300,1608471220,3560,3560,3560,3560,4005
|
||||
20250408,170200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,170100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,170000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,165900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,165800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,165700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,165600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,165500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,165400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,165300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,165200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,165100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,165000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,164900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,164800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,164700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,164600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,164500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,164400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,164300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,164200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,164100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,164000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,163900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,163800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,163700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,163600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,163500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,163400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,163300,1608471220,3560,3560,3560,3560,4005
|
||||
20250408,163200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,163100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,163000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,162900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,162800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,162700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,162600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,162500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,162400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,162300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,162200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,162100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,162000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,161900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,161800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,161700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,161600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,161500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,161400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,161300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,161200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,161100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,161000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,160900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,160800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,160700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,160600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,160500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,160400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,160300,1608471220,3560,3560,3560,3560,4005
|
||||
20250408,160200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,160100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,160000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,155900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,155800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,155700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,155600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,155500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,155400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,155300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,155200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,155100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,155000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,154900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,154800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,154700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,154600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,154500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,154400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,154300,1608471220,3560,3560,3560,3560,0
|
||||
20250408,154200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,154100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,154000,1608471220,3560,3560,3560,3560,0
|
||||
20250408,153900,1608471220,3560,3560,3560,3560,0
|
||||
20250408,153800,1608471220,3560,3560,3560,3560,0
|
||||
20250408,153700,1608471220,3560,3560,3560,3560,0
|
||||
20250408,153600,1608471220,3560,3560,3560,3560,0
|
||||
20250408,153500,1608471220,3560,3560,3560,3560,0
|
||||
20250408,153400,1608471220,3560,3560,3560,3560,0
|
||||
20250408,153300,1608471220,3560,3560,3560,3560,4005
|
||||
20250408,153200,1608471220,3560,3560,3560,3560,0
|
||||
20250408,153100,1608471220,3560,3560,3560,3560,0
|
||||
20250408,153000,1608471220,3560,3560,3560,3560,4005
|
||||
20250408,152900,1594213420,3565,3565,3565,3565,0
|
||||
20250408,152800,1594213420,3565,3565,3565,3565,0
|
||||
20250408,152700,1594213420,3565,3565,3565,3565,0
|
||||
20250408,152600,1594213420,3565,3565,3565,3565,0
|
||||
20250408,152500,1594213420,3565,3565,3565,3565,0
|
||||
20250408,152400,1594213420,3565,3565,3565,3565,0
|
||||
20250408,152300,1594213420,3565,3565,3565,3565,0
|
||||
20250408,152200,1594213420,3565,3565,3565,3565,0
|
||||
20250408,152100,1594213420,3565,3565,3565,3565,0
|
||||
20250408,152000,1594213420,3565,3565,3565,3565,0
|
||||
20250408,151900,1594213420,3565,3570,3570,3565,211
|
||||
20250408,151800,1593460155,3575,3570,3575,3570,333
|
||||
20250408,151700,1592269780,3590,3590,3590,3590,1
|
||||
20250408,151600,1592266190,3585,3575,3585,3575,620
|
||||
20250408,151500,1590048490,3575,3580,3590,3575,940
|
||||
20250408,151400,1586687670,3580,3580,3580,3580,53
|
||||
20250408,151300,1586497930,3580,3585,3585,3580,447
|
||||
20250408,151200,1584896170,3580,3575,3580,3575,558
|
||||
20250408,151100,1582901215,3575,3570,3575,3570,104
|
||||
20250408,151000,1582529430,3575,3570,3575,3570,609
|
||||
20250408,150900,1580352310,3575,3565,3575,3565,32
|
||||
20250408,150800,1580238210,3585,3585,3585,3585,102
|
||||
20250408,150700,1579872540,3565,3565,3565,3565,303
|
||||
20250408,150600,1578792345,3565,3585,3585,3565,3
|
||||
20250408,150500,1578781610,3585,3585,3585,3585,0
|
||||
20250408,150400,1578781610,3585,3585,3585,3585,310
|
||||
20250408,150300,1577670260,3585,3585,3585,3580,772
|
||||
20250408,150200,1574905555,3585,3565,3585,3560,650
|
||||
20250408,150100,1572589530,3560,3565,3565,3560,316
|
||||
20250408,150000,1571464520,3585,3580,3585,3570,5271
|
||||
20250408,145900,1552635470,3580,3625,3625,3580,27
|
||||
20250408,145800,1552538615,3600,3600,3625,3600,8500
|
||||
20250408,145700,1521881245,3605,3605,3605,3605,282
|
||||
20250408,145600,1520864635,3600,3600,3600,3600,100
|
||||
20250408,145500,1520504635,3605,3600,3605,3600,3942
|
||||
20250408,145400,1506313310,3600,3600,3605,3600,3477
|
||||
20250408,145300,1493796100,3595,3595,3595,3595,658
|
||||
20250408,145200,1491430590,3595,3595,3595,3595,702
|
||||
20250408,145100,1488906900,3600,3575,3600,3575,673
|
||||
20250408,145000,1486489970,3570,3570,3570,3560,813
|
||||
20250408,144900,1483589060,3570,3560,3570,3555,257
|
||||
20250408,144800,1482672570,3550,3550,3550,3550,278
|
||||
20250408,144700,1481685670,3550,3555,3555,3550,2117
|
||||
20250408,144600,1474163230,3560,3560,3560,3560,0
|
||||
20250408,144500,1474163230,3560,3560,3560,3557,597
|
||||
20250408,144400,1472037973,3560,3560,3560,3560,293
|
||||
20250408,144300,1470994893,3562,3565,3565,3560,1931
|
||||
20250408,144200,1464116666,3570,3570,3570,3570,0
|
||||
20250408,144100,1464116666,3570,3565,3570,3565,306
|
||||
20250408,144000,1463025771,3570,3570,3570,3570,44
|
||||
20250408,143900,1462868691,3565,3575,3575,3565,810
|
||||
20250408,143800,1459978846,3575,3575,3575,3575,275
|
||||
20250408,143700,1458995721,3580,3580,3580,3580,0
|
||||
20250408,143600,1458995721,3580,3580,3580,3580,1001
|
||||
20250408,143500,1455412141,3585,3585,3585,3585,56
|
||||
20250408,143400,1455211381,3585,3590,3590,3585,544
|
||||
20250408,143300,1453258641,3595,3595,3595,3595,379
|
||||
20250408,143200,1451896136,3590,3585,3590,3585,208
|
||||
20250408,143100,1451149451,3595,3595,3595,3595,0
|
||||
20250408,143000,1451149451,3595,3595,3595,3595,5
|
||||
20250408,142900,1451131476,3595,3595,3595,3595,381
|
||||
20250408,142800,1449761781,3595,3595,3595,3595,550
|
||||
20250408,142700,1447784531,3595,3595,3595,3595,404
|
||||
20250408,142600,1446332151,3595,3595,3595,3595,254
|
||||
20250408,142500,1445419021,3595,3580,3595,3580,3881
|
||||
20250408,142400,1431478696,3580,3580,3585,3580,295
|
||||
20250408,142300,1430422096,3580,3580,3580,3580,2
|
||||
20250408,142200,1430414936,3580,3575,3580,3575,341
|
||||
20250408,142100,1429194871,3570,3570,3570,3570,0
|
||||
20250408,142000,1429194871,3570,3570,3570,3570,0
|
||||
20250408,141900,1429194871,3570,3570,3570,3570,50
|
||||
20250408,141800,1429016371,3570,3570,3570,3570,250
|
||||
20250408,141700,1428123871,3565,3565,3565,3565,0
|
||||
20250408,141600,1428123871,3565,3570,3570,3565,3
|
||||
20250408,141500,1428113166,3570,3570,3570,3570,4
|
||||
20250408,141400,1428098886,3570,3570,3570,3570,32
|
||||
20250408,141300,1427984646,3570,3585,3585,3570,1149
|
||||
20250408,141200,1423882541,3585,3590,3590,3585,584
|
||||
20250408,141100,1421786381,3590,3590,3590,3590,4
|
||||
20250408,141000,1421772021,3590,3595,3595,3590,1802
|
||||
20250408,140900,1415301031,3590,3585,3590,3585,71
|
||||
20250408,140800,1415046186,3560,3590,3590,3560,1500
|
||||
20250408,140700,1409692071,3590,3595,3595,3590,17
|
||||
20250408,140600,1409631031,3595,3580,3595,3575,200
|
||||
20250408,140500,1408913566,3575,3580,3580,3575,12
|
||||
20250408,140400,1408870611,3575,3580,3580,3575,164
|
||||
20250408,140300,1408283961,3610,3610,3610,3580,1073
|
||||
20250408,140200,1404410886,3610,3580,3610,3580,1501
|
||||
20250408,140100,1398992386,3580,3585,3585,3580,8691
|
||||
20250408,140000,1367835701,3585,3605,3605,3585,1221
|
||||
20250408,135900,1363450451,3610,3630,3630,3610,1285
|
||||
20250408,135800,1358801601,3630,3630,3630,3630,582
|
||||
20250408,135700,1356688941,3630,3630,3630,3625,871
|
||||
20250408,135600,1353527216,3605,3590,3630,3590,1584
|
||||
20250408,135500,1347800626,3590,3590,3590,3585,277
|
||||
20250408,135400,1346806306,3615,3610,3615,3610,130
|
||||
20250408,135300,1346337001,3610,3580,3610,3575,1930
|
||||
20250408,135200,1339403851,3580,3575,3580,3575,116
|
||||
20250408,135100,1338988856,3555,3555,3555,3555,1
|
||||
20250408,135000,1338985301,3575,3570,3575,3570,23
|
||||
20250408,134900,1338903176,3570,3570,3570,3570,1000
|
||||
20250408,134800,1335333176,3540,3545,3545,3540,340
|
||||
20250408,134700,1334129071,3545,3550,3575,3545,151
|
||||
20250408,134600,1333593096,3550,3550,3580,3550,681
|
||||
20250408,134500,1331173051,3550,3550,3550,3550,28
|
||||
20250408,134400,1331073651,3540,3550,3550,3540,327
|
||||
20250408,134300,1329916011,3550,3550,3550,3550,235
|
||||
20250408,134200,1329081761,3545,3545,3545,3545,9
|
||||
20250408,134100,1329049856,3540,3540,3540,3540,711
|
||||
20250408,134000,1326532916,3540,3520,3540,3520,193
|
||||
20250408,133900,1325852631,3515,3515,3515,3515,1374
|
||||
20250408,133800,1321023021,3510,3510,3510,3510,3
|
||||
20250408,133700,1321012491,3505,3510,3510,3505,159
|
||||
20250408,133600,1320454551,3510,3510,3510,3510,500
|
||||
20250408,133500,1318699551,3510,3520,3520,3510,1582
|
||||
20250408,133400,1313133916,3520,3540,3540,3520,3509
|
||||
20250408,133300,1300759051,3540,3545,3545,3540,283
|
||||
20250408,133200,1299756726,3545,3550,3550,3545,718
|
||||
20250408,133100,1297208866,3560,3565,3565,3560,28
|
||||
20250408,133000,1297109146,3565,3565,3565,3565,0
|
||||
20250408,132900,1297109146,3565,3570,3570,3565,30
|
||||
20250408,132800,1297002096,3545,3575,3575,3545,323
|
||||
20250408,132700,1295848196,3580,3570,3580,3540,1202
|
||||
20250408,132600,1291565006,3585,3585,3585,3570,120
|
||||
20250408,132500,1291135841,3585,3585,3585,3585,100
|
||||
20250408,132400,1290777341,3590,3535,3590,3535,446
|
||||
20250408,132300,1289197371,3555,3555,3555,3555,95
|
||||
20250408,132200,1288859646,3555,3555,3555,3530,434
|
||||
20250408,132100,1287324276,3555,3555,3555,3555,1106
|
||||
20250408,132000,1283392446,3555,3560,3560,3530,1716
|
||||
20250408,131900,1277312996,3555,3560,3560,3555,37
|
||||
20250408,131800,1277181406,3555,3560,3575,3550,5161
|
||||
20250408,131700,1258848801,3560,3590,3590,3560,4624
|
||||
20250408,131600,1242325141,3605,3610,3615,3585,894
|
||||
20250408,131500,1239119946,3585,3600,3600,3580,358
|
||||
20250408,131400,1237835796,3615,3620,3630,3615,1275
|
||||
20250408,131300,1233223036,3625,3620,3625,3620,1513
|
||||
20250408,131200,1227738506,3620,3620,3620,3620,2364
|
||||
20250408,131100,1219180826,3620,3620,3625,3610,2067
|
||||
20250408,131000,1211705276,3610,3580,3620,3580,3842
|
||||
20250408,130900,1197885866,3580,3600,3600,3580,2522
|
||||
20250408,130800,1188843271,3615,3595,3615,3595,1873
|
||||
20250408,130700,1182089826,3610,3595,3615,3595,234
|
||||
20250408,130600,1181244011,3600,3620,3625,3600,3371
|
||||
20250408,130500,1169098511,3620,3620,3625,3600,3315
|
||||
20250408,130400,1157127721,3610,3615,3615,3600,3369
|
||||
20250408,130300,1144965086,3620,3565,3625,3565,1552
|
||||
20250408,130200,1139354766,3560,3615,3615,3560,2257
|
||||
20250408,130100,1131239746,3615,3570,3620,3570,2148
|
||||
20250408,130000,1123523946,3575,3530,3575,3525,1477
|
||||
20250408,125900,1118297956,3530,3515,3575,3515,1440
|
||||
20250408,125800,1113198676,3495,3585,3585,3445,16679
|
||||
20250408,125700,1054157761,3600,3605,3605,3585,3055
|
||||
20250408,125600,1043174684,3600,3645,3645,3600,4006
|
||||
20250408,125500,1028641074,3645,3630,3645,3600,3410
|
||||
20250408,125400,1016297564,3630,3565,3650,3565,12523
|
||||
20250408,125300,970773164,3565,3605,3605,3555,5566
|
||||
20250408,125200,950922034,3610,3625,3630,3610,8044
|
||||
20250408,125100,921737874,3630,3605,3645,3605,21651
|
||||
20250408,125000,843204529,3605,3595,3605,3570,11880
|
||||
20250408,124900,800438894,3570,3555,3600,3545,29562
|
||||
20250408,124800,694286024,3550,3555,3555,3550,501
|
||||
20250408,124700,692505369,3555,3575,3575,3555,1306
|
||||
20250408,124600,687856279,3575,3565,3585,3565,10319
|
||||
20250408,124500,650940084,3550,3550,3550,3540,2853
|
||||
20250408,124400,640813599,3570,3560,3570,3560,2712
|
||||
20250408,124300,631143634,3560,3490,3565,3490,8873
|
||||
20250408,124200,599803194,3490,3490,3490,3490,1
|
||||
20250408,124100,599799704,3465,3485,3485,3465,1658
|
||||
20250408,124000,594033884,3485,3480,3485,3480,100
|
||||
20250408,123900,593685424,3480,3480,3480,3480,0
|
||||
20250408,123800,593685424,3480,3475,3485,3475,603
|
||||
20250408,123700,591586229,3470,3470,3470,3470,177
|
||||
20250408,123600,590972039,3470,3455,3470,3455,481
|
||||
20250408,123500,589304514,3455,3445,3455,3445,1429
|
||||
20250408,123400,584374604,3445,3430,3445,3430,360
|
||||
20250408,123300,583138904,3430,3435,3435,3430,300
|
||||
20250408,123200,582109899,3445,3445,3445,3445,485
|
||||
20250408,123100,580439074,3445,3445,3445,3445,6
|
||||
20250408,123000,580418404,3420,3420,3420,3420,0
|
||||
20250408,122900,580418404,3420,3420,3420,3420,0
|
||||
20250408,122800,580418404,3420,3420,3420,3420,0
|
||||
20250408,122700,580418404,3420,3420,3420,3420,332
|
||||
20250408,122600,579282964,3430,3430,3430,3430,242
|
||||
20250408,122500,578452904,3445,3445,3445,3445,10
|
||||
20250408,122400,578418454,3445,3445,3445,3445,7
|
||||
20250408,122300,578394339,3450,3450,3450,3450,0
|
||||
20250408,122200,578394339,3450,3450,3450,3450,0
|
||||
20250408,122100,578394339,3450,3450,3450,3450,0
|
||||
20250408,122000,578394339,3450,3450,3450,3450,1
|
||||
20250408,121900,578390889,3430,3435,3435,3430,501
|
||||
20250408,121800,576671559,3450,3430,3450,3430,464
|
||||
20250408,121700,575078384,3435,3435,3435,3435,0
|
||||
20250408,121600,575078384,3435,3425,3435,3425,508
|
||||
20250408,121500,573338404,3425,3425,3425,3425,0
|
||||
20250408,121400,573338404,3425,3425,3425,3425,13
|
||||
20250408,121300,573293879,3450,3450,3450,3450,0
|
||||
20250408,121200,573293879,3450,3450,3450,3450,0
|
||||
20250408,121100,573293879,3450,3450,3450,3450,0
|
||||
20250408,121000,573293879,3450,3450,3450,3450,0
|
||||
20250408,120900,573293879,3450,3450,3450,3450,39
|
||||
20250408,120800,573159329,3450,3440,3450,3440,64
|
||||
20250408,120700,572938679,3435,3435,3435,3435,0
|
||||
20250408,120600,572938679,3435,3435,3435,3435,2
|
||||
20250408,120500,572931809,3435,3435,3435,3435,0
|
||||
20250408,120400,572931809,3435,3430,3435,3430,298
|
||||
20250408,120300,571908224,3430,3430,3430,3430,1
|
||||
20250408,120200,571904794,3405,3405,3405,3405,0
|
||||
20250408,120100,571904794,3405,3405,3405,3405,0
|
||||
20250408,120000,571904794,3405,3405,3405,3405,0
|
||||
20250408,115900,571904794,3405,3405,3405,3405,0
|
||||
20250408,115800,571904794,3405,3410,3410,3405,401
|
||||
20250408,115700,570538449,3410,3410,3410,3410,0
|
||||
20250408,115600,570538449,3410,3420,3420,3410,600
|
||||
20250408,115500,568490229,3420,3420,3420,3420,0
|
||||
20250408,115400,568490229,3420,3435,3435,3420,989
|
||||
20250408,115300,565103879,3435,3435,3435,3435,0
|
||||
20250408,115200,565103879,3435,3435,3435,3435,1
|
||||
20250408,115100,565100444,3435,3435,3435,3435,0
|
||||
20250408,115000,565100444,3435,3435,3435,3435,0
|
||||
20250408,114900,565100444,3435,3435,3435,3435,0
|
||||
20250408,114800,565100444,3435,3435,3435,3435,0
|
||||
20250408,114700,565100444,3435,3435,3440,3435,51
|
||||
20250408,114600,564925209,3440,3440,3440,3440,36
|
||||
20250408,114500,564801369,3440,3440,3440,3435,147
|
||||
20250408,114400,564296019,3440,3440,3440,3440,419
|
||||
20250408,114300,562854659,3450,3455,3455,3450,25
|
||||
20250408,114200,562768384,3460,3460,3460,3460,0
|
||||
20250408,114100,562768384,3460,3460,3460,3460,13
|
||||
20250408,114000,562723404,3455,3455,3455,3455,0
|
||||
20250408,113900,562723404,3455,3455,3455,3455,5
|
||||
20250408,113800,562706129,3460,3460,3460,3460,1
|
||||
20250408,113700,562702669,3465,3465,3465,3465,0
|
||||
20250408,113600,562702669,3465,3455,3465,3455,100
|
||||
20250408,113500,562356304,3450,3450,3450,3450,8
|
||||
20250408,113400,562328704,3450,3450,3450,3450,1
|
||||
20250408,113300,562325254,3445,3445,3445,3445,0
|
||||
20250408,113200,562325254,3445,3445,3445,3445,0
|
||||
20250408,113100,562325254,3445,3445,3445,3445,0
|
||||
20250408,113000,562325254,3445,3440,3445,3440,95
|
||||
20250408,112900,561998404,3425,3425,3425,3425,7
|
||||
20250408,112800,561974429,3420,3450,3450,3420,4073
|
||||
20250408,112700,548025104,3420,3420,3420,3420,0
|
||||
20250408,112600,548025104,3420,3500,3500,3420,582
|
||||
20250408,112500,546021864,3480,3477,3480,3477,156
|
||||
20250408,112400,545479185,3477,3480,3480,3477,842
|
||||
20250408,112300,542549421,3480,3505,3505,3480,83
|
||||
20250408,112200,542259066,3510,3510,3510,3510,54
|
||||
20250408,112100,542069526,3515,3515,3515,3510,160
|
||||
20250408,112000,541507131,3520,3520,3520,3520,14
|
||||
20250408,111900,541457851,3530,3530,3530,3530,700
|
||||
20250408,111800,538986851,3525,3530,3560,3525,1680
|
||||
20250408,111700,533023596,3530,3545,3545,3530,1054
|
||||
20250408,111600,529297071,3560,3540,3560,3535,413
|
||||
20250408,111500,527833471,3565,3470,3565,3465,3227
|
||||
20250408,111400,516423056,3490,3475,3490,3465,1560
|
||||
20250408,111300,510989066,3470,3460,3470,3460,1072
|
||||
20250408,111200,507271721,3460,3425,3460,3425,1849
|
||||
20250408,111100,500894361,3415,3415,3415,3415,0
|
||||
20250408,111000,500894361,3415,3415,3415,3415,10
|
||||
20250408,110900,500860211,3415,3415,3415,3415,0
|
||||
20250408,110800,500860211,3415,3415,3415,3415,0
|
||||
20250408,110700,500860211,3415,3415,3415,3415,44
|
||||
20250408,110600,500709951,3410,3410,3410,3410,0
|
||||
20250408,110500,500709951,3410,3410,3410,3410,0
|
||||
20250408,110400,500709951,3410,3430,3430,3410,1600
|
||||
20250408,110300,495248441,3430,3430,3430,3430,0
|
||||
20250408,110200,495248441,3430,3435,3435,3430,150
|
||||
20250408,110100,494733706,3435,3435,3435,3435,249
|
||||
20250408,110000,493878391,3435,3435,3440,3435,37
|
||||
20250408,105900,493751286,3435,3435,3435,3435,0
|
||||
20250408,105800,493751286,3435,3435,3435,3435,169
|
||||
20250408,105700,493170771,3440,3440,3440,3440,93
|
||||
20250408,105600,492850851,3445,3440,3445,3435,438
|
||||
20250408,105500,491345016,3440,3440,3440,3440,0
|
||||
20250408,105400,491345016,3440,3440,3440,3440,815
|
||||
20250408,105300,488541416,3445,3435,3445,3435,263
|
||||
20250408,105200,487637461,3430,3430,3430,3430,0
|
||||
20250408,105100,487637461,3430,3430,3430,3430,459
|
||||
20250408,105000,486063091,3430,3420,3430,3410,1264
|
||||
20250408,104900,481747371,3430,3430,3430,3410,5002
|
||||
20250408,104800,464680276,3450,3420,3450,3420,1104
|
||||
20250408,104700,460893841,3420,3425,3425,3420,51
|
||||
20250408,104600,460719391,3425,3420,3425,3420,100
|
||||
20250408,104500,460376936,3420,3415,3420,3415,12
|
||||
20250408,104400,460335951,3405,3405,3405,3405,0
|
||||
20250408,104300,460335951,3405,3405,3405,3405,15
|
||||
20250408,104200,460284876,3410,3410,3410,3410,0
|
||||
20250408,104100,460284876,3410,3405,3410,3405,31
|
||||
20250408,104000,460179266,3400,3400,3400,3400,1
|
||||
20250408,103900,460175866,3400,3400,3400,3400,20
|
||||
20250408,103800,460107866,3400,3400,3400,3400,50
|
||||
20250408,103700,459937866,3405,3405,3405,3405,30
|
||||
20250408,103600,459835716,3405,3390,3405,3390,220
|
||||
20250408,103500,459089616,3385,3385,3385,3385,0
|
||||
20250408,103400,459089616,3385,3385,3385,3385,0
|
||||
20250408,103300,459089616,3385,3385,3385,3385,0
|
||||
20250408,103200,459089616,3385,3425,3425,3385,2734
|
||||
20250408,103100,449809311,3410,3415,3415,3405,654
|
||||
20250408,103000,447579641,3430,3430,3430,3430,44
|
||||
20250408,102900,447428721,3430,3430,3430,3430,100
|
||||
20250408,102800,447085721,3430,3430,3430,3430,365
|
||||
20250408,102700,445833771,3430,3420,3435,3420,672
|
||||
20250408,102600,443534046,3435,3435,3435,3435,0
|
||||
20250408,102500,443534046,3435,3425,3435,3425,641
|
||||
20250408,102400,441336511,3405,3420,3425,3405,623
|
||||
20250408,102300,439207486,3420,3395,3420,3390,711
|
||||
20250408,102200,436785636,3395,3390,3395,3390,121
|
||||
20250408,102100,436375411,3390,3390,3390,3390,83
|
||||
20250408,102000,436094041,3390,3390,3395,3390,77
|
||||
20250408,101900,435833001,3395,3375,3395,3370,253
|
||||
20250408,101800,434980266,3395,3375,3395,3375,638
|
||||
20250408,101700,432819466,3370,3375,3375,3370,58
|
||||
20250408,101600,432623726,3370,3370,3390,3370,226
|
||||
20250408,101500,431861006,3370,3370,3375,3370,190
|
||||
20250408,101400,431220696,3370,3362,3370,3360,150
|
||||
20250408,101300,430716205,3365,3365,3365,3365,31
|
||||
20250408,101200,430611890,3365,3360,3365,3360,313
|
||||
20250408,101100,429560205,3340,3420,3420,3340,10545
|
||||
20250408,101000,394128325,3420,3400,3420,3400,530
|
||||
20250408,100900,392319500,3400,3380,3400,3380,44
|
||||
20250408,100800,392170700,3380,3425,3425,3380,2400
|
||||
20250408,100700,384017010,3425,3400,3425,3400,394
|
||||
20250408,100600,382674885,3400,3410,3410,3400,1677
|
||||
20250408,100500,376968565,3425,3425,3425,3405,322
|
||||
20250408,100400,375867595,3425,3390,3430,3380,902
|
||||
20250408,100300,372790935,3395,3375,3395,3355,2544
|
||||
20250408,100200,364203090,3390,3385,3395,3365,2150
|
||||
20250408,100100,356957280,3385,3415,3415,3370,3549
|
||||
20250408,100000,344952370,3390,3415,3420,3390,2839
|
||||
20250408,095900,335294425,3395,3420,3420,3395,3277
|
||||
20250408,095800,324133225,3415,3445,3470,3415,1003
|
||||
20250408,095700,320693020,3470,3480,3490,3425,4608
|
||||
20250408,095600,304808525,3505,3490,3505,3475,2826
|
||||
20250408,095500,294970200,3490,3490,3490,3490,0
|
||||
20250408,095400,294970200,3490,3495,3495,3490,365
|
||||
20250408,095300,293696150,3490,3490,3490,3490,0
|
||||
20250408,095200,293696150,3490,3490,3490,3490,0
|
||||
20250408,095100,293696150,3490,3505,3515,3490,790
|
||||
20250408,095000,290936155,3490,3500,3500,3490,2210
|
||||
20250408,094900,283210090,3490,3500,3500,3490,401
|
||||
20250408,094800,281808120,3500,3510,3510,3500,1845
|
||||
20250408,094700,275338095,3510,3520,3520,3510,63
|
||||
20250408,094600,275116715,3525,3495,3525,3490,1793
|
||||
20250408,094500,268848465,3515,3500,3515,3490,677
|
||||
20250408,094400,266480620,3505,3540,3540,3505,4579
|
||||
20250408,094300,250357325,3540,3550,3550,3540,622
|
||||
20250408,094200,248154555,3560,3555,3560,3550,758
|
||||
20250408,094100,245460225,3550,3560,3560,3540,4289
|
||||
20250408,094000,230242770,3540,3560,3565,3540,2228
|
||||
20250408,093900,222332435,3565,3565,3565,3565,417
|
||||
20250408,093800,220845830,3550,3545,3550,3540,1898
|
||||
20250408,093700,214111515,3545,3580,3590,3545,2775
|
||||
20250408,093600,204206030,3585,3535,3585,3535,4726
|
||||
20250408,093500,187385855,3530,3520,3530,3505,2555
|
||||
20250408,093400,178377235,3530,3540,3545,3530,349
|
||||
20250408,093300,177143245,3540,3510,3545,3505,6427
|
||||
20250408,093200,154434450,3500,3505,3505,3495,1847
|
||||
20250408,093100,147964805,3505,3500,3505,3500,1486
|
||||
20250408,093000,142763355,3500,3470,3500,3460,4052
|
||||
20250408,092900,128674875,3470,3445,3470,3445,3608
|
||||
20250408,092800,116196885,3445,3435,3445,3425,281
|
||||
20250408,092700,115230975,3440,3440,3440,3440,0
|
||||
20250408,092600,115230975,3440,3405,3440,3405,1027
|
||||
20250408,092500,111714225,3410,3405,3410,3405,301
|
||||
20250408,092400,110687820,3405,3435,3435,3405,2320
|
||||
20250408,092300,102787705,3435,3435,3435,3435,203
|
||||
20250408,092200,102090400,3410,3410,3410,3410,0
|
||||
20250408,092100,102090400,3410,3410,3410,3410,0
|
||||
20250408,092000,102090400,3410,3410,3410,3410,1662
|
||||
20250408,091900,96422980,3410,3430,3450,3410,1400
|
||||
20250408,091800,91629065,3425,3425,3425,3425,359
|
||||
20250408,091700,90399490,3425,3405,3425,3405,405
|
||||
20250408,091600,89016890,3405,3395,3430,3360,1818
|
||||
20250408,091500,82835960,3395,3390,3395,3390,455
|
||||
20250408,091400,81293455,3390,3390,3390,3390,300
|
||||
20250408,091300,80276455,3390,3390,3390,3390,105
|
||||
20250408,091200,79920505,3390,3390,3390,3365,249
|
||||
20250408,091100,79081260,3390,3375,3390,3375,41
|
||||
20250408,091000,78942285,3390,3360,3390,3345,953
|
||||
20250408,090900,75739540,3350,3365,3385,3350,1593
|
||||
20250408,090800,70369915,3365,3360,3365,3350,765
|
||||
20250408,090700,67800895,3365,3355,3365,3350,1615
|
||||
20250408,090600,62367755,3350,3315,3355,3315,197
|
||||
20250408,090500,61711125,3340,3310,3340,3295,2766
|
||||
20250408,090400,52570080,3305,3310,3340,3305,3784
|
||||
20250408,090300,40041330,3310,3315,3345,3310,1055
|
||||
20250408,090200,36548050,3315,3360,3360,3315,411
|
||||
20250408,090100,35181165,3330,3370,3370,3330,1481
|
||||
20250408,090000,30224355,3370,3430,3430,3370,6771
|
||||
|
Reference in New Issue
Block a user