Update 2025-04-08 2740 candle_min
This commit is contained in:
576
007860/min/candle-20250408.csv
Normal file
576
007860/min/candle-20250408.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183400,1517486270,6520,6520,6520,6520,4646
|
||||
20250408,183300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,183200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,183100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,183000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,182900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,182800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,182700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,182600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,182500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,182400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,182300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,182200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,182100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,182000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,181900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,181800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,181700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,181600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,181500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,181400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,181300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,181200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,181100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,181000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,180900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,180800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,180700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,180600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,180500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,180400,1517486270,6520,6520,6520,6520,4646
|
||||
20250408,180300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,180200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,180100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,180000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,175900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,175800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,175700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,175600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,175500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,175400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,175300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,175200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,175100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,175000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,174900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,174800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,174700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,174600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,174500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,174400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,174300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,174200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,174100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,174000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,173900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,173800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,173700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,173600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,173500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,173400,1517486270,6520,6520,6520,6520,4646
|
||||
20250408,173300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,173200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,173100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,173000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,172900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,172800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,172700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,172600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,172500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,172400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,172300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,172200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,172100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,172000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,171900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,171800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,171700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,171600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,171500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,171400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,171300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,171200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,171100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,171000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,170900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,170800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,170700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,170600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,170500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,170400,1517486270,6520,6520,6520,6520,4646
|
||||
20250408,170300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,170200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,170100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,170000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,165900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,165800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,165700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,165600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,165500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,165400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,165300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,165200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,165100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,165000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,164900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,164800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,164700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,164600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,164500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,164400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,164300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,164200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,164100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,164000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,163900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,163800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,163700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,163600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,163500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,163400,1517486270,6520,6520,6520,6520,4646
|
||||
20250408,163300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,163200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,163100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,163000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,162900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,162800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,162700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,162600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,162500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,162400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,162300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,162200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,162100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,162000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,161900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,161800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,161700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,161600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,161500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,161400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,161300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,161200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,161100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,161000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,160900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,160800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,160700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,160600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,160500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,160400,1517486270,6520,6520,6520,6520,4646
|
||||
20250408,160300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,160200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,160100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,160000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,155900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,155800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,155700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,155600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,155500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,155400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,155300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,155200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,155100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,155000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,154900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,154800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,154700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,154600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,154500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,154400,1517486270,6520,6520,6520,6520,0
|
||||
20250408,154300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,154200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,154100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,154000,1517486270,6520,6520,6520,6520,0
|
||||
20250408,153900,1517486270,6520,6520,6520,6520,0
|
||||
20250408,153800,1517486270,6520,6520,6520,6520,0
|
||||
20250408,153700,1517486270,6520,6520,6520,6520,0
|
||||
20250408,153600,1517486270,6520,6520,6520,6520,0
|
||||
20250408,153500,1517486270,6520,6520,6520,6520,0
|
||||
20250408,153400,1517486270,6520,6520,6520,6520,4646
|
||||
20250408,153300,1517486270,6520,6520,6520,6520,0
|
||||
20250408,153200,1517486270,6520,6520,6520,6520,0
|
||||
20250408,153100,1517486270,6520,6520,6520,6520,0
|
||||
20250408,153000,1517486270,6520,6520,6520,6520,4646
|
||||
20250408,152900,1487194350,6560,6560,6560,6560,0
|
||||
20250408,152800,1487194350,6560,6560,6560,6560,0
|
||||
20250408,152700,1487194350,6560,6560,6560,6560,0
|
||||
20250408,152600,1487194350,6560,6560,6560,6560,0
|
||||
20250408,152500,1487194350,6560,6560,6560,6560,0
|
||||
20250408,152400,1487194350,6560,6560,6560,6560,0
|
||||
20250408,152300,1487194350,6560,6560,6560,6560,0
|
||||
20250408,152200,1487194350,6560,6560,6560,6560,0
|
||||
20250408,152100,1487194350,6560,6560,6560,6560,0
|
||||
20250408,152000,1487194350,6560,6560,6560,6560,0
|
||||
20250408,151900,1487194350,6560,6530,6560,6530,830
|
||||
20250408,151800,1481773210,6530,6570,6570,6530,4809
|
||||
20250408,151700,1450317360,6570,6560,6570,6550,498
|
||||
20250408,151600,1447055280,6570,6570,6570,6550,85
|
||||
20250408,151500,1446498290,6560,6560,6570,6550,252
|
||||
20250408,151400,1444846360,6550,6570,6570,6550,370
|
||||
20250408,151300,1442422840,6550,6550,6550,6550,1063
|
||||
20250408,151200,1435460190,6560,6560,6570,6550,181
|
||||
20250408,151100,1434274550,6570,6570,6570,6570,2
|
||||
20250408,151000,1434261410,6560,6570,6570,6550,3557
|
||||
20250408,150900,1410928310,6570,6570,6570,6570,300
|
||||
20250408,150800,1408957310,6570,6580,6580,6570,2
|
||||
20250408,150700,1408944160,6560,6570,6570,6560,1457
|
||||
20250408,150600,1399374240,6570,6570,6570,6570,1
|
||||
20250408,150500,1399367670,6570,6560,6570,6560,63
|
||||
20250408,150400,1398954380,6570,6570,6570,6570,2
|
||||
20250408,150300,1398941240,6570,6570,6570,6570,0
|
||||
20250408,150200,1398941240,6570,6580,6580,6570,32
|
||||
20250408,150100,1398730990,6570,6570,6570,6570,1
|
||||
20250408,150000,1398724420,6580,6580,6580,6570,270
|
||||
20250408,145900,1396950010,6580,6580,6580,6580,18
|
||||
20250408,145800,1396831570,6580,6580,6580,6580,2
|
||||
20250408,145700,1396818410,6580,6570,6580,6570,589
|
||||
20250408,145600,1392948640,6580,6580,6580,6580,1
|
||||
20250408,145500,1392942060,6580,6580,6580,6580,5
|
||||
20250408,145400,1392909160,6580,6580,6580,6580,142
|
||||
20250408,145300,1391974800,6580,6570,6580,6570,165
|
||||
20250408,145200,1390890450,6580,6580,6590,6580,119
|
||||
20250408,145100,1390107410,6580,6580,6580,6580,5
|
||||
20250408,145000,1390074510,6580,6580,6590,6570,578
|
||||
20250408,144900,1386272500,6580,6580,6580,6580,165
|
||||
20250408,144800,1385186800,6600,6590,6600,6590,146
|
||||
20250408,144700,1384224650,6580,6590,6590,6580,55
|
||||
20250408,144600,1383862690,6600,6600,6600,6600,102
|
||||
20250408,144500,1383189490,6600,6600,6600,6600,82
|
||||
20250408,144400,1382648290,6600,6590,6600,6580,181
|
||||
20250408,144300,1381456970,6600,6600,6600,6600,6
|
||||
20250408,144200,1381417370,6600,6600,6600,6600,1
|
||||
20250408,144100,1381410770,6590,6590,6590,6590,50
|
||||
20250408,144000,1381081270,6600,6600,6600,6600,1
|
||||
20250408,143900,1381074670,6600,6600,6600,6600,6
|
||||
20250408,143800,1381035070,6600,6600,6600,6600,1
|
||||
20250408,143700,1381028470,6590,6590,6590,6590,0
|
||||
20250408,143600,1381028470,6590,6600,6600,6590,105
|
||||
20250408,143500,1380335480,6580,6580,6580,6580,125
|
||||
20250408,143400,1379512980,6570,6570,6570,6570,269
|
||||
20250408,143300,1377745650,6570,6570,6580,6560,545
|
||||
20250408,143200,1374165140,6570,6580,6580,6570,1939
|
||||
20250408,143100,1361420280,6570,6580,6580,6570,563
|
||||
20250408,143000,1357721310,6580,6580,6580,6580,1
|
||||
20250408,142900,1357714730,6580,6580,6580,6580,10
|
||||
20250408,142800,1357648930,6580,6570,6580,6570,238
|
||||
20250408,142700,1356084450,6570,6590,6590,6570,151
|
||||
20250408,142600,1355092250,6600,6600,6600,6600,3
|
||||
20250408,142500,1355072450,6580,6600,6600,6580,21
|
||||
20250408,142400,1354934250,6600,6600,6600,6600,1
|
||||
20250408,142300,1354927650,6590,6590,6590,6590,0
|
||||
20250408,142200,1354927650,6590,6590,6590,6590,1
|
||||
20250408,142100,1354921060,6590,6590,6590,6590,500
|
||||
20250408,142000,1351626060,6570,6590,6590,6570,560
|
||||
20250408,141900,1347936840,6590,6580,6590,6570,3003
|
||||
20250408,141800,1328179930,6580,6580,6580,6580,250
|
||||
20250408,141700,1326534930,6580,6580,6580,6580,123
|
||||
20250408,141600,1325725590,6590,6590,6590,6590,20
|
||||
20250408,141500,1325593790,6590,6590,6590,6590,604
|
||||
20250408,141400,1321613430,6580,6590,6590,6580,22
|
||||
20250408,141300,1321468460,6590,6580,6590,6580,70
|
||||
20250408,141200,1321007660,6580,6590,6590,6580,2510
|
||||
20250408,141100,1304467340,6600,6600,6600,6600,87
|
||||
20250408,141000,1303893140,6600,6600,6600,6600,262
|
||||
20250408,140900,1302163940,6590,6600,6600,6590,717
|
||||
20250408,140800,1297432680,6600,6600,6600,6600,0
|
||||
20250408,140700,1297432680,6600,6610,6610,6590,851
|
||||
20250408,140600,1291816940,6610,6610,6610,6610,0
|
||||
20250408,140500,1291816940,6610,6610,6610,6610,436
|
||||
20250408,140400,1288934980,6610,6610,6610,6610,564
|
||||
20250408,140300,1285206940,6610,6610,6610,6610,56
|
||||
20250408,140200,1284836780,6610,6610,6610,6610,250
|
||||
20250408,140100,1283184280,6610,6610,6610,6610,508
|
||||
20250408,140000,1279826400,6600,6600,6600,6600,100
|
||||
20250408,135900,1279166400,6610,6610,6610,6610,22
|
||||
20250408,135800,1279020980,6610,6610,6610,6610,100
|
||||
20250408,135700,1278359980,6610,6610,6610,6610,5
|
||||
20250408,135600,1278326930,6610,6610,6610,6610,115
|
||||
20250408,135500,1277566780,6610,6610,6610,6610,7
|
||||
20250408,135400,1277520510,6620,6610,6620,6600,1150
|
||||
20250408,135300,1269929530,6620,6620,6620,6600,1271
|
||||
20250408,135200,1261528240,6610,6610,6610,6610,40
|
||||
20250408,135100,1261263840,6610,6610,6610,6610,100
|
||||
20250408,135000,1260602840,6610,6610,6620,6610,1461
|
||||
20250408,134900,1250935590,6620,6610,6620,6610,248
|
||||
20250408,134800,1249296290,6600,6620,6620,6600,166
|
||||
20250408,134700,1248200670,6610,6610,6610,6610,732
|
||||
20250408,134600,1243362150,6620,6620,6620,6620,7
|
||||
20250408,134500,1243315810,6620,6610,6620,6610,227
|
||||
20250408,134400,1241814580,6610,6610,6610,6610,50
|
||||
20250408,134300,1241484080,6610,6600,6610,6600,397
|
||||
20250408,134200,1238860910,6600,6610,6610,6600,149
|
||||
20250408,134100,1237877460,6620,6620,6620,6620,99
|
||||
20250408,134000,1237222080,6610,6610,6610,6610,599
|
||||
20250408,133900,1233262690,6610,6610,6610,6610,281
|
||||
20250408,133800,1231405280,6620,6615,6620,6610,395
|
||||
20250408,133700,1228792670,6630,6620,6630,6610,400
|
||||
20250408,133600,1226145800,6620,6610,6620,6610,201
|
||||
20250408,133500,1224817180,6620,6620,6620,6610,64
|
||||
20250408,133400,1224394060,6620,6620,6620,6620,362
|
||||
20250408,133300,1221997620,6630,6630,6630,6630,157
|
||||
20250408,133200,1220956710,6640,6640,6640,6640,886
|
||||
20250408,133100,1215073670,6650,6650,6650,6650,76
|
||||
20250408,133000,1214568270,6650,6630,6650,6630,3354
|
||||
20250408,132900,1192299350,6630,6630,6630,6630,49
|
||||
20250408,132800,1191974480,6630,6630,6630,6630,150
|
||||
20250408,132700,1190979980,6630,6640,6640,6630,250
|
||||
20250408,132600,1189320980,6640,6630,6640,6630,7
|
||||
20250408,132500,1189274550,6630,6630,6630,6630,0
|
||||
20250408,132400,1189274550,6630,6630,6630,6630,151
|
||||
20250408,132300,1188273420,6650,6650,6650,6650,1
|
||||
20250408,132200,1188266770,6640,6630,6640,6630,28
|
||||
20250408,132100,1188080860,6640,6640,6640,6640,0
|
||||
20250408,132000,1188080860,6640,6640,6640,6640,0
|
||||
20250408,131900,1188080860,6640,6640,6640,6640,199
|
||||
20250408,131800,1186759500,6640,6640,6640,6640,6
|
||||
20250408,131700,1186719660,6640,6640,6640,6640,8
|
||||
20250408,131600,1186666540,6640,6640,6640,6640,1
|
||||
20250408,131500,1186659900,6630,6630,6630,6630,0
|
||||
20250408,131400,1186659900,6630,6630,6630,6630,0
|
||||
20250408,131300,1186659900,6630,6620,6630,6620,418
|
||||
20250408,131200,1183891860,6620,6620,6620,6620,0
|
||||
20250408,131100,1183891860,6620,6620,6620,6620,103
|
||||
20250408,131000,1183210000,6620,6610,6620,6610,156
|
||||
20250408,130900,1182178780,6620,6620,6620,6620,0
|
||||
20250408,130800,1182178780,6620,6620,6620,6620,0
|
||||
20250408,130700,1182178780,6620,6620,6620,6620,50
|
||||
20250408,130600,1181847780,6600,6600,6600,6600,0
|
||||
20250408,130500,1181847780,6600,6640,6640,6600,347
|
||||
20250408,130400,1179546060,6640,6640,6640,6640,3
|
||||
20250408,130300,1179526140,6610,6650,6650,6610,8259
|
||||
20250408,130200,1124933250,6680,6680,6680,6680,0
|
||||
20250408,130100,1124933250,6680,6680,6680,6680,0
|
||||
20250408,130000,1124933250,6680,6680,6680,6680,0
|
||||
20250408,125900,1124933250,6680,6680,6680,6680,0
|
||||
20250408,125800,1124933250,6680,6680,6680,6680,4
|
||||
20250408,125700,1124906530,6680,6630,6690,6630,801
|
||||
20250408,125600,1119575060,6590,6590,6590,6590,0
|
||||
20250408,125500,1119575060,6590,6620,6620,6590,5010
|
||||
20250408,125400,1086487340,6620,6630,6640,6620,1103
|
||||
20250408,125300,1079174980,6620,6630,6630,6620,143
|
||||
20250408,125200,1078226980,6630,6630,6630,6630,0
|
||||
20250408,125100,1078226980,6630,6630,6630,6630,582
|
||||
20250408,125000,1074368320,6630,6630,6630,6630,898
|
||||
20250408,124900,1068414580,6600,6620,6620,6600,8749
|
||||
20250408,124800,1010614590,6630,6630,6630,6630,0
|
||||
20250408,124700,1010614590,6630,6630,6630,6630,0
|
||||
20250408,124600,1010614590,6630,6640,6640,6630,205
|
||||
20250408,124500,1009253440,6620,6640,6640,6620,2
|
||||
20250408,124400,1009240180,6630,6620,6630,6620,1013
|
||||
20250408,124300,1002524120,6630,6630,6630,6630,310
|
||||
20250408,124200,1000468820,6630,6630,6630,6630,107
|
||||
20250408,124100,999759410,6620,6620,6620,6620,0
|
||||
20250408,124000,999759410,6620,6620,6620,6620,69
|
||||
20250408,123900,999302630,6630,6630,6630,6630,192
|
||||
20250408,123800,998029670,6640,6640,6640,6630,348
|
||||
20250408,123700,995722080,6640,6640,6640,6640,180
|
||||
20250408,123600,994526880,6650,6650,6650,6650,100
|
||||
20250408,123500,993861880,6650,6650,6650,6650,0
|
||||
20250408,123400,993861880,6650,6650,6650,6650,6
|
||||
20250408,123300,993821980,6660,6660,6660,6660,0
|
||||
20250408,123200,993821980,6660,6660,6660,6660,1
|
||||
20250408,123100,993815320,6650,6650,6650,6650,360
|
||||
20250408,123000,991421320,6660,6660,6660,6660,100
|
||||
20250408,122900,990755320,6660,6660,6660,6660,0
|
||||
20250408,122800,990755320,6660,6660,6660,6660,0
|
||||
20250408,122700,990755320,6660,6660,6660,6660,323
|
||||
20250408,122600,988604140,6660,6670,6670,6660,139
|
||||
20250408,122500,987678320,6660,6660,6660,6660,1446
|
||||
20250408,122400,978047960,6670,6650,6670,6650,2000
|
||||
20250408,122300,964709830,6650,6650,6650,6650,0
|
||||
20250408,122200,964709830,6650,6650,6650,6650,4
|
||||
20250408,122100,964683230,6650,6650,6650,6650,28
|
||||
20250408,122000,964497030,6650,6650,6650,6650,0
|
||||
20250408,121900,964497030,6650,6650,6650,6650,1
|
||||
20250408,121800,964490380,6640,6640,6640,6640,0
|
||||
20250408,121700,964490380,6640,6640,6640,6640,0
|
||||
20250408,121600,964490380,6640,6640,6640,6640,74
|
||||
20250408,121500,963999020,6640,6650,6650,6640,531
|
||||
20250408,121400,960471870,6650,6650,6650,6650,15
|
||||
20250408,121300,960372120,6650,6670,6670,6650,224
|
||||
20250408,121200,958882500,6670,6670,6670,6670,1
|
||||
20250408,121100,958875830,6670,6670,6670,6670,0
|
||||
20250408,121000,958875830,6670,6670,6670,6670,92
|
||||
20250408,120900,958262190,6660,6660,6660,6660,0
|
||||
20250408,120800,958262190,6660,6660,6660,6660,14
|
||||
20250408,120700,958168950,6670,6670,6670,6670,2
|
||||
20250408,120600,958155610,6670,6670,6670,6670,5
|
||||
20250408,120500,958122260,6670,6660,6670,6660,19
|
||||
20250408,120400,957995710,6670,6670,6670,6670,0
|
||||
20250408,120300,957995710,6670,6670,6670,6670,0
|
||||
20250408,120200,957995710,6670,6670,6670,6670,5
|
||||
20250408,120100,957962360,6680,6680,6680,6680,0
|
||||
20250408,120000,957962360,6680,6680,6680,6670,8
|
||||
20250408,115900,957908980,6660,6660,6660,6660,0
|
||||
20250408,115800,957908980,6660,6660,6660,6660,0
|
||||
20250408,115700,957908980,6660,6660,6660,6660,91
|
||||
20250408,115600,957302920,6670,6670,6670,6670,0
|
||||
20250408,115500,957302920,6670,6670,6670,6670,946
|
||||
20250408,115400,950993100,6690,6680,6690,6680,7
|
||||
20250408,115300,950946330,6690,6690,6690,6690,1
|
||||
20250408,115200,950939640,6680,6710,6710,6680,110
|
||||
20250408,115100,950204760,6710,6710,6710,6710,0
|
||||
20250408,115000,950204760,6710,6710,6710,6710,0
|
||||
20250408,114900,950204760,6710,6710,6710,6710,0
|
||||
20250408,114800,950204760,6710,6710,6710,6710,12
|
||||
20250408,114700,950124240,6710,6710,6710,6710,4
|
||||
20250408,114600,950097400,6690,6690,6690,6690,605
|
||||
20250408,114500,946049950,6700,6700,6700,6700,16
|
||||
20250408,114400,945942750,6690,6690,6690,6690,50
|
||||
20250408,114300,945608250,6710,6710,6710,6710,0
|
||||
20250408,114200,945608250,6710,6710,6710,6710,1
|
||||
20250408,114100,945601540,6700,6700,6700,6700,6
|
||||
20250408,114000,945561340,6700,6700,6700,6700,89
|
||||
20250408,113900,944965040,6700,6690,6700,6690,10075
|
||||
20250408,113800,877562540,6700,6700,6700,6700,6
|
||||
20250408,113700,877522340,6700,6710,6710,6700,4
|
||||
20250408,113600,877495530,6700,6700,6700,6700,200
|
||||
20250408,113500,876155530,6710,6710,6710,6710,1
|
||||
20250408,113400,876148820,6710,6700,6710,6700,128
|
||||
20250408,113300,875291210,6700,6700,6700,6700,0
|
||||
20250408,113200,875291210,6700,6700,6700,6700,251
|
||||
20250408,113100,873609510,6710,6720,6720,6710,340
|
||||
20250408,113000,871324940,6730,6720,6730,6720,184
|
||||
20250408,112900,870088450,6720,6720,6720,6720,6
|
||||
20250408,112800,870048130,6720,6720,6720,6720,0
|
||||
20250408,112700,870048130,6720,6720,6720,6720,101
|
||||
20250408,112600,869369410,6730,6730,6730,6730,1
|
||||
20250408,112500,869362680,6720,6720,6720,6720,6
|
||||
20250408,112400,869322360,6710,6710,6710,6710,0
|
||||
20250408,112300,869322360,6710,6710,6710,6710,58
|
||||
20250408,112200,868933180,6710,6710,6710,6710,1
|
||||
20250408,112100,868926470,6720,6710,6720,6710,27
|
||||
20250408,112000,868745230,6720,6720,6720,6720,0
|
||||
20250408,111900,868745230,6720,6720,6720,6720,4
|
||||
20250408,111800,868718350,6720,6720,6720,6720,0
|
||||
20250408,111700,868718350,6720,6720,6720,6720,0
|
||||
20250408,111600,868718350,6720,6720,6720,6720,0
|
||||
20250408,111500,868718350,6720,6720,6720,6720,3
|
||||
20250408,111400,868698190,6710,6730,6730,6710,304
|
||||
20250408,111300,866652350,6720,6720,6720,6720,176
|
||||
20250408,111200,865469630,6720,6720,6720,6720,0
|
||||
20250408,111100,865469630,6720,6720,6720,6720,0
|
||||
20250408,111000,865469630,6720,6720,6720,6720,0
|
||||
20250408,110900,865469630,6720,6710,6720,6710,98
|
||||
20250408,110800,864811370,6710,6710,6710,6710,20
|
||||
20250408,110700,864677170,6710,6710,6710,6710,50
|
||||
20250408,110600,864341670,6720,6720,6720,6720,2
|
||||
20250408,110500,864328230,6700,6700,6700,6700,0
|
||||
20250408,110400,864328230,6700,6730,6730,6700,1915
|
||||
20250408,110300,851470250,6720,6710,6740,6710,4922
|
||||
20250408,110200,818389140,6710,6710,6710,6710,5
|
||||
20250408,110100,818355590,6710,6710,6710,6710,0
|
||||
20250408,110000,818355590,6710,6700,6710,6670,82
|
||||
20250408,105900,817806320,6670,6670,6670,6670,109
|
||||
20250408,105800,817079290,6710,6710,6710,6710,6
|
||||
20250408,105700,817039030,6720,6720,6720,6720,0
|
||||
20250408,105600,817039030,6720,6710,6720,6710,1274
|
||||
20250408,105500,808477760,6720,6720,6720,6720,1
|
||||
20250408,105400,808471040,6710,6680,6710,6680,3611
|
||||
20250408,105300,784290880,6680,6670,6680,6670,109
|
||||
20250408,105200,783563360,6680,6680,6680,6680,0
|
||||
20250408,105100,783563360,6680,6680,6680,6680,0
|
||||
20250408,105000,783563360,6680,6680,6680,6680,0
|
||||
20250408,104900,783563360,6680,6680,6680,6680,67
|
||||
20250408,104800,783115800,6670,6670,6670,6670,0
|
||||
20250408,104700,783115800,6670,6670,6670,6670,28
|
||||
20250408,104600,782929040,6670,6680,6680,6670,2335
|
||||
20250408,104500,767354550,6685,6680,6690,6680,1091
|
||||
20250408,104400,760066345,6670,6670,6670,6670,0
|
||||
20250408,104300,760066345,6670,6650,6670,6650,1994
|
||||
20250408,104200,746796105,6650,6650,6650,6650,6
|
||||
20250408,104100,746756205,6640,6640,6640,6640,0
|
||||
20250408,104000,746756205,6640,6640,6640,6640,0
|
||||
20250408,103900,746756205,6640,6640,6640,6640,100
|
||||
20250408,103800,746092205,6650,6650,6650,6650,0
|
||||
20250408,103700,746092205,6650,6660,6660,6640,507
|
||||
20250408,103600,742723315,6660,6660,6660,6660,0
|
||||
20250408,103500,742723315,6660,6660,6660,6660,0
|
||||
20250408,103400,742723315,6660,6660,6660,6660,30
|
||||
20250408,103300,742523515,6640,6640,6640,6640,0
|
||||
20250408,103200,742523515,6640,6640,6640,6640,0
|
||||
20250408,103100,742523515,6640,6640,6640,6640,1
|
||||
20250408,103000,742516875,6650,6650,6650,6650,12
|
||||
20250408,102900,742437075,6620,6620,6620,6620,0
|
||||
20250408,102800,742437075,6620,6650,6650,6620,381
|
||||
20250408,102700,739908075,6670,6670,6670,6670,19
|
||||
20250408,102600,739781345,6680,6680,6680,6670,3
|
||||
20250408,102500,739761315,6680,6690,6700,6680,937
|
||||
20250408,102400,733495135,6690,6690,6690,6690,0
|
||||
20250408,102300,733495135,6690,6680,6690,6660,317
|
||||
20250408,102200,731378505,6670,6660,6670,6660,574
|
||||
20250408,102100,727551765,6660,6650,6660,6650,2318
|
||||
20250408,102000,712124205,6640,6640,6640,6640,0
|
||||
20250408,101900,712124205,6640,6640,6640,6640,2
|
||||
20250408,101800,712110925,6650,6650,6650,6650,18
|
||||
20250408,101700,711991225,6650,6650,6650,6650,0
|
||||
20250408,101600,711991225,6650,6650,6650,6650,1013
|
||||
20250408,101500,705254775,6650,6630,6650,6630,3308
|
||||
20250408,101400,683297355,6640,6640,6640,6640,1
|
||||
20250408,101300,683290715,6640,6640,6640,6640,0
|
||||
20250408,101200,683290715,6640,6640,6640,6640,0
|
||||
20250408,101100,683290715,6640,6640,6640,6640,0
|
||||
20250408,101000,683290715,6640,6640,6640,6640,160
|
||||
20250408,100900,682228315,6640,6640,6640,6640,101
|
||||
20250408,100800,681557675,6640,6640,6640,6640,1
|
||||
20250408,100700,681551035,6630,6630,6630,6630,0
|
||||
20250408,100600,681551035,6630,6620,6630,6620,1495
|
||||
20250408,100500,671644135,6620,6620,6620,6620,20
|
||||
20250408,100400,671511735,6620,6620,6620,6620,40
|
||||
20250408,100300,671246935,6620,6620,6620,6610,2095
|
||||
20250408,100200,657383165,6620,6620,6620,6620,0
|
||||
20250408,100100,657383165,6620,6620,6620,6610,1009
|
||||
20250408,100000,650713585,6620,6620,6620,6620,58
|
||||
20250408,095900,650329625,6610,6610,6610,6610,500
|
||||
20250408,095800,647024625,6620,6620,6620,6620,2
|
||||
20250408,095700,647011385,6620,6620,6630,6620,1000
|
||||
20250408,095600,640391335,6620,6620,6630,6620,251
|
||||
20250408,095500,638729705,6630,6630,6630,6630,0
|
||||
20250408,095400,638729705,6630,6630,6630,6630,62
|
||||
20250408,095300,638318645,6640,6640,6640,6640,10
|
||||
20250408,095200,638252245,6640,6640,6640,6640,0
|
||||
20250408,095100,638252245,6640,6640,6640,6640,1
|
||||
20250408,095000,638245605,6620,6620,6620,6620,679
|
||||
20250408,094900,633750625,6620,6650,6650,6620,1001
|
||||
20250408,094800,627123975,6640,6640,6640,6640,172
|
||||
20250408,094700,625981895,6640,6630,6640,6630,1235
|
||||
20250408,094600,617787475,6630,6620,6630,6620,599
|
||||
20250408,094500,613822005,6630,6610,6630,6610,305
|
||||
20250408,094400,611799955,6610,6610,6610,6610,400
|
||||
20250408,094300,609155955,6630,6620,6630,6620,714
|
||||
20250408,094200,604426985,6620,6630,6630,6620,16
|
||||
20250408,094100,604321055,6630,6610,6630,6600,3638
|
||||
20250408,094000,580284745,6630,6630,6630,6630,1
|
||||
20250408,093900,580278115,6610,6630,6630,6610,63
|
||||
20250408,093800,579861665,6620,6610,6620,6610,407
|
||||
20250408,093700,577169825,6620,6590,6620,6590,34571
|
||||
20250408,093600,348411435,6610,6630,6630,6600,4494
|
||||
20250408,093500,318726785,6630,6640,6640,6620,6221
|
||||
20250408,093400,277471645,6650,6700,6700,6650,8855
|
||||
20250408,093300,218512305,6700,6700,6700,6700,2
|
||||
20250408,093200,218498905,6700,6700,6700,6700,2
|
||||
20250408,093100,218485505,6700,6700,6710,6700,564
|
||||
20250408,093000,214706455,6700,6700,6700,6700,2
|
||||
20250408,092900,214693055,6710,6710,6710,6710,1
|
||||
20250408,092800,214686345,6710,6710,6710,6710,1
|
||||
20250408,092700,214679635,6680,6700,6700,6680,1850
|
||||
20250408,092600,202298635,6700,6700,6700,6680,1103
|
||||
20250408,092500,194923565,6710,6700,6720,6700,1508
|
||||
20250408,092400,184805375,6700,6720,6720,6700,148
|
||||
20250408,092300,183813755,6720,6720,6720,6720,3
|
||||
20250408,092200,183793595,6700,6720,6720,6700,156
|
||||
20250408,092100,182745595,6720,6710,6720,6710,351
|
||||
20250408,092000,180389655,6710,6700,6710,6700,312
|
||||
20250408,091900,178297165,6700,6690,6710,6690,2573
|
||||
20250408,091800,161067465,6680,6680,6680,6670,6161
|
||||
20250408,091700,119951115,6700,6690,6700,6690,52
|
||||
20250408,091600,119602725,6690,6700,6700,6690,40
|
||||
20250408,091500,119335115,6700,6710,6710,6690,363
|
||||
20250408,091400,116906165,6700,6700,6710,6700,1124
|
||||
20250408,091300,109375345,6700,6710,6710,6700,135
|
||||
20250408,091200,108470835,6710,6710,6710,6710,6
|
||||
20250408,091100,108430575,6710,6710,6710,6700,1241
|
||||
20250408,091000,100115775,6710,6690,6710,6690,468
|
||||
20250408,090900,96980165,6700,6680,6700,6680,17
|
||||
20250408,090800,96866435,6700,6680,6700,6680,770
|
||||
20250408,090700,91711595,6670,6690,6710,6670,1387
|
||||
20250408,090600,82444595,6710,6670,6710,6670,16
|
||||
20250408,090500,82337835,6680,6690,6690,6680,105
|
||||
20250408,090400,81636425,6690,6680,6710,6670,1209
|
||||
20250408,090300,73568685,6710,6685,6720,6685,220
|
||||
20250408,090200,72094020,6690,6660,6690,6650,1828
|
||||
20250408,090100,59889450,6650,6690,6690,6650,2532
|
||||
20250408,090000,43042790,6710,6630,6790,6630,6461
|
||||
|
Reference in New Issue
Block a user