Update 2025-04-07 2741 candle_min
This commit is contained in:
579
009290/min/candle-20250407.csv
Normal file
579
009290/min/candle-20250407.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,183700,154037890,5150,5150,5150,5150,1578
|
||||
20250407,183600,154037890,5150,5150,5150,5150,0
|
||||
20250407,183500,154037890,5150,5150,5150,5150,0
|
||||
20250407,183400,154037890,5150,5150,5150,5150,0
|
||||
20250407,183300,154037890,5150,5150,5150,5150,0
|
||||
20250407,183200,154037890,5150,5150,5150,5150,0
|
||||
20250407,183100,154037890,5150,5150,5150,5150,0
|
||||
20250407,183000,154037890,5150,5150,5150,5150,0
|
||||
20250407,182900,154037890,5150,5150,5150,5150,0
|
||||
20250407,182800,154037890,5150,5150,5150,5150,0
|
||||
20250407,182700,154037890,5150,5150,5150,5150,0
|
||||
20250407,182600,154037890,5150,5150,5150,5150,0
|
||||
20250407,182500,154037890,5150,5150,5150,5150,0
|
||||
20250407,182400,154037890,5150,5150,5150,5150,0
|
||||
20250407,182300,154037890,5150,5150,5150,5150,0
|
||||
20250407,182200,154037890,5150,5150,5150,5150,0
|
||||
20250407,182100,154037890,5150,5150,5150,5150,0
|
||||
20250407,182000,154037890,5150,5150,5150,5150,0
|
||||
20250407,181900,154037890,5150,5150,5150,5150,0
|
||||
20250407,181800,154037890,5150,5150,5150,5150,0
|
||||
20250407,181700,154037890,5150,5150,5150,5150,0
|
||||
20250407,181600,154037890,5150,5150,5150,5150,0
|
||||
20250407,181500,154037890,5150,5150,5150,5150,0
|
||||
20250407,181400,154037890,5150,5150,5150,5150,0
|
||||
20250407,181300,154037890,5150,5150,5150,5150,0
|
||||
20250407,181200,154037890,5150,5150,5150,5150,0
|
||||
20250407,181100,154037890,5150,5150,5150,5150,0
|
||||
20250407,181000,154037890,5150,5150,5150,5150,0
|
||||
20250407,180900,154037890,5150,5150,5150,5150,0
|
||||
20250407,180800,154037890,5150,5150,5150,5150,0
|
||||
20250407,180700,154037890,5150,5150,5150,5150,1578
|
||||
20250407,180600,154037890,5150,5150,5150,5150,0
|
||||
20250407,180500,154037890,5150,5150,5150,5150,0
|
||||
20250407,180400,154037890,5150,5150,5150,5150,0
|
||||
20250407,180300,154037890,5150,5150,5150,5150,0
|
||||
20250407,180200,154037890,5150,5150,5150,5150,0
|
||||
20250407,180100,154037890,5150,5150,5150,5150,0
|
||||
20250407,180000,154037890,5150,5150,5150,5150,0
|
||||
20250407,175900,154037890,5150,5150,5150,5150,0
|
||||
20250407,175800,154037890,5150,5150,5150,5150,0
|
||||
20250407,175700,154037890,5150,5150,5150,5150,0
|
||||
20250407,175600,154037890,5150,5150,5150,5150,0
|
||||
20250407,175500,154037890,5150,5150,5150,5150,0
|
||||
20250407,175400,154037890,5150,5150,5150,5150,0
|
||||
20250407,175300,154037890,5150,5150,5150,5150,0
|
||||
20250407,175200,154037890,5150,5150,5150,5150,0
|
||||
20250407,175100,154037890,5150,5150,5150,5150,0
|
||||
20250407,175000,154037890,5150,5150,5150,5150,0
|
||||
20250407,174900,154037890,5150,5150,5150,5150,0
|
||||
20250407,174800,154037890,5150,5150,5150,5150,0
|
||||
20250407,174700,154037890,5150,5150,5150,5150,0
|
||||
20250407,174600,154037890,5150,5150,5150,5150,0
|
||||
20250407,174500,154037890,5150,5150,5150,5150,0
|
||||
20250407,174400,154037890,5150,5150,5150,5150,0
|
||||
20250407,174300,154037890,5150,5150,5150,5150,0
|
||||
20250407,174200,154037890,5150,5150,5150,5150,0
|
||||
20250407,174100,154037890,5150,5150,5150,5150,0
|
||||
20250407,174000,154037890,5150,5150,5150,5150,0
|
||||
20250407,173900,154037890,5150,5150,5150,5150,0
|
||||
20250407,173800,154037890,5150,5150,5150,5150,0
|
||||
20250407,173700,154037890,5150,5150,5150,5150,1578
|
||||
20250407,173600,154037890,5150,5150,5150,5150,0
|
||||
20250407,173500,154037890,5150,5150,5150,5150,0
|
||||
20250407,173400,154037890,5150,5150,5150,5150,0
|
||||
20250407,173300,154037890,5150,5150,5150,5150,0
|
||||
20250407,173200,154037890,5150,5150,5150,5150,0
|
||||
20250407,173100,154037890,5150,5150,5150,5150,0
|
||||
20250407,173000,154037890,5150,5150,5150,5150,0
|
||||
20250407,172900,154037890,5150,5150,5150,5150,0
|
||||
20250407,172800,154037890,5150,5150,5150,5150,0
|
||||
20250407,172700,154037890,5150,5150,5150,5150,0
|
||||
20250407,172600,154037890,5150,5150,5150,5150,0
|
||||
20250407,172500,154037890,5150,5150,5150,5150,0
|
||||
20250407,172400,154037890,5150,5150,5150,5150,0
|
||||
20250407,172300,154037890,5150,5150,5150,5150,0
|
||||
20250407,172200,154037890,5150,5150,5150,5150,0
|
||||
20250407,172100,154037890,5150,5150,5150,5150,0
|
||||
20250407,172000,154037890,5150,5150,5150,5150,0
|
||||
20250407,171900,154037890,5150,5150,5150,5150,0
|
||||
20250407,171800,154037890,5150,5150,5150,5150,0
|
||||
20250407,171700,154037890,5150,5150,5150,5150,0
|
||||
20250407,171600,154037890,5150,5150,5150,5150,0
|
||||
20250407,171500,154037890,5150,5150,5150,5150,0
|
||||
20250407,171400,154037890,5150,5150,5150,5150,0
|
||||
20250407,171300,154037890,5150,5150,5150,5150,0
|
||||
20250407,171200,154037890,5150,5150,5150,5150,0
|
||||
20250407,171100,154037890,5150,5150,5150,5150,0
|
||||
20250407,171000,154037890,5150,5150,5150,5150,0
|
||||
20250407,170900,154037890,5150,5150,5150,5150,0
|
||||
20250407,170800,154037890,5150,5150,5150,5150,0
|
||||
20250407,170700,154037890,5150,5150,5150,5150,1578
|
||||
20250407,170600,154037890,5150,5150,5150,5150,0
|
||||
20250407,170500,154037890,5150,5150,5150,5150,0
|
||||
20250407,170400,154037890,5150,5150,5150,5150,0
|
||||
20250407,170300,154037890,5150,5150,5150,5150,0
|
||||
20250407,170200,154037890,5150,5150,5150,5150,0
|
||||
20250407,170100,154037890,5150,5150,5150,5150,0
|
||||
20250407,170000,154037890,5150,5150,5150,5150,0
|
||||
20250407,165900,154037890,5150,5150,5150,5150,0
|
||||
20250407,165800,154037890,5150,5150,5150,5150,0
|
||||
20250407,165700,154037890,5150,5150,5150,5150,0
|
||||
20250407,165600,154037890,5150,5150,5150,5150,0
|
||||
20250407,165500,154037890,5150,5150,5150,5150,0
|
||||
20250407,165400,154037890,5150,5150,5150,5150,0
|
||||
20250407,165300,154037890,5150,5150,5150,5150,0
|
||||
20250407,165200,154037890,5150,5150,5150,5150,0
|
||||
20250407,165100,154037890,5150,5150,5150,5150,0
|
||||
20250407,165000,154037890,5150,5150,5150,5150,0
|
||||
20250407,164900,154037890,5150,5150,5150,5150,0
|
||||
20250407,164800,154037890,5150,5150,5150,5150,0
|
||||
20250407,164700,154037890,5150,5150,5150,5150,0
|
||||
20250407,164600,154037890,5150,5150,5150,5150,0
|
||||
20250407,164500,154037890,5150,5150,5150,5150,0
|
||||
20250407,164400,154037890,5150,5150,5150,5150,0
|
||||
20250407,164300,154037890,5150,5150,5150,5150,0
|
||||
20250407,164200,154037890,5150,5150,5150,5150,0
|
||||
20250407,164100,154037890,5150,5150,5150,5150,0
|
||||
20250407,164000,154037890,5150,5150,5150,5150,0
|
||||
20250407,163900,154037890,5150,5150,5150,5150,0
|
||||
20250407,163800,154037890,5150,5150,5150,5150,0
|
||||
20250407,163700,154037890,5150,5150,5150,5150,1578
|
||||
20250407,163600,154037890,5150,5150,5150,5150,0
|
||||
20250407,163500,154037890,5150,5150,5150,5150,0
|
||||
20250407,163400,154037890,5150,5150,5150,5150,0
|
||||
20250407,163300,154037890,5150,5150,5150,5150,0
|
||||
20250407,163200,154037890,5150,5150,5150,5150,0
|
||||
20250407,163100,154037890,5150,5150,5150,5150,0
|
||||
20250407,163000,154037890,5150,5150,5150,5150,0
|
||||
20250407,162900,154037890,5150,5150,5150,5150,0
|
||||
20250407,162800,154037890,5150,5150,5150,5150,0
|
||||
20250407,162700,154037890,5150,5150,5150,5150,0
|
||||
20250407,162600,154037890,5150,5150,5150,5150,0
|
||||
20250407,162500,154037890,5150,5150,5150,5150,0
|
||||
20250407,162400,154037890,5150,5150,5150,5150,0
|
||||
20250407,162300,154037890,5150,5150,5150,5150,0
|
||||
20250407,162200,154037890,5150,5150,5150,5150,0
|
||||
20250407,162100,154037890,5150,5150,5150,5150,0
|
||||
20250407,162000,154037890,5150,5150,5150,5150,0
|
||||
20250407,161900,154037890,5150,5150,5150,5150,0
|
||||
20250407,161800,154037890,5150,5150,5150,5150,0
|
||||
20250407,161700,154037890,5150,5150,5150,5150,0
|
||||
20250407,161600,154037890,5150,5150,5150,5150,0
|
||||
20250407,161500,154037890,5150,5150,5150,5150,0
|
||||
20250407,161400,154037890,5150,5150,5150,5150,0
|
||||
20250407,161300,154037890,5150,5150,5150,5150,0
|
||||
20250407,161200,154037890,5150,5150,5150,5150,0
|
||||
20250407,161100,154037890,5150,5150,5150,5150,0
|
||||
20250407,161000,154037890,5150,5150,5150,5150,0
|
||||
20250407,160900,154037890,5150,5150,5150,5150,0
|
||||
20250407,160800,154037890,5150,5150,5150,5150,0
|
||||
20250407,160700,154037890,5150,5150,5150,5150,1578
|
||||
20250407,160600,154037890,5150,5150,5150,5150,0
|
||||
20250407,160500,154037890,5150,5150,5150,5150,0
|
||||
20250407,160400,154037890,5150,5150,5150,5150,0
|
||||
20250407,160300,154037890,5150,5150,5150,5150,0
|
||||
20250407,160200,154037890,5150,5150,5150,5150,0
|
||||
20250407,160100,154037890,5150,5150,5150,5150,0
|
||||
20250407,160000,154037890,5150,5150,5150,5150,0
|
||||
20250407,155900,154037890,5150,5150,5150,5150,0
|
||||
20250407,155800,154037890,5150,5150,5150,5150,0
|
||||
20250407,155700,154037890,5150,5150,5150,5150,0
|
||||
20250407,155600,154037890,5150,5150,5150,5150,0
|
||||
20250407,155500,154037890,5150,5150,5150,5150,0
|
||||
20250407,155400,154037890,5150,5150,5150,5150,0
|
||||
20250407,155300,154037890,5150,5150,5150,5150,0
|
||||
20250407,155200,154037890,5150,5150,5150,5150,0
|
||||
20250407,155100,154037890,5150,5150,5150,5150,0
|
||||
20250407,155000,154037890,5150,5150,5150,5150,0
|
||||
20250407,154900,154037890,5150,5150,5150,5150,0
|
||||
20250407,154800,154037890,5150,5150,5150,5150,0
|
||||
20250407,154700,154037890,5150,5150,5150,5150,0
|
||||
20250407,154600,154037890,5150,5150,5150,5150,0
|
||||
20250407,154500,154037890,5150,5150,5150,5150,0
|
||||
20250407,154400,154037890,5150,5150,5150,5150,0
|
||||
20250407,154300,154037890,5150,5150,5150,5150,0
|
||||
20250407,154200,154037890,5150,5150,5150,5150,0
|
||||
20250407,154100,154037890,5150,5150,5150,5150,0
|
||||
20250407,154000,154037890,5150,5150,5150,5150,0
|
||||
20250407,153900,154037890,5150,5150,5150,5150,0
|
||||
20250407,153800,154037890,5150,5150,5150,5150,0
|
||||
20250407,153700,154037890,5150,5150,5150,5150,1578
|
||||
20250407,153600,154037890,5150,5150,5150,5150,0
|
||||
20250407,153500,154037890,5150,5150,5150,5150,0
|
||||
20250407,153400,154037890,5150,5150,5150,5150,0
|
||||
20250407,153300,154037890,5150,5150,5150,5150,0
|
||||
20250407,153200,154037890,5150,5150,5150,5150,0
|
||||
20250407,153100,154037890,5150,5150,5150,5150,0
|
||||
20250407,153000,154037890,5150,5150,5150,5150,1578
|
||||
20250407,152900,145911190,5170,5170,5170,5170,0
|
||||
20250407,152800,145911190,5170,5170,5170,5170,0
|
||||
20250407,152700,145911190,5170,5170,5170,5170,0
|
||||
20250407,152600,145911190,5170,5170,5170,5170,0
|
||||
20250407,152500,145911190,5170,5170,5170,5170,0
|
||||
20250407,152400,145911190,5170,5170,5170,5170,0
|
||||
20250407,152300,145911190,5170,5170,5170,5170,0
|
||||
20250407,152200,145911190,5170,5170,5170,5170,0
|
||||
20250407,152100,145911190,5170,5170,5170,5170,0
|
||||
20250407,152000,145911190,5170,5170,5170,5170,0
|
||||
20250407,151900,145911190,5170,5170,5170,5170,49
|
||||
20250407,151800,145657860,5170,5170,5170,5170,31
|
||||
20250407,151700,145497590,5170,5170,5170,5170,135
|
||||
20250407,151600,144799640,5170,5170,5170,5170,3
|
||||
20250407,151500,144784130,5170,5170,5170,5170,861
|
||||
20250407,151400,140332760,5170,5170,5170,5170,4
|
||||
20250407,151300,140312080,5170,5170,5170,5170,100
|
||||
20250407,151200,139795080,5170,5170,5170,5170,0
|
||||
20250407,151100,139795080,5170,5170,5170,5170,109
|
||||
20250407,151000,139231550,5170,5170,5170,5170,0
|
||||
20250407,150900,139231550,5170,5170,5170,5170,0
|
||||
20250407,150800,139231550,5170,5170,5170,5170,0
|
||||
20250407,150700,139231550,5170,5170,5170,5170,0
|
||||
20250407,150600,139231550,5170,5170,5170,5170,0
|
||||
20250407,150500,139231550,5170,5170,5170,5170,0
|
||||
20250407,150400,139231550,5170,5170,5170,5170,0
|
||||
20250407,150300,139231550,5170,5170,5170,5170,146
|
||||
20250407,150200,138476730,5170,5170,5170,5170,283
|
||||
20250407,150100,137013620,5170,5170,5170,5170,0
|
||||
20250407,150000,137013620,5170,5170,5170,5170,9
|
||||
20250407,145900,136967090,5170,5170,5170,5170,1
|
||||
20250407,145800,136961920,5170,5170,5170,5170,106
|
||||
20250407,145700,136413900,5170,5170,5170,5170,0
|
||||
20250407,145600,136413900,5170,5170,5170,5170,0
|
||||
20250407,145500,136413900,5170,5170,5170,5170,0
|
||||
20250407,145400,136413900,5170,5170,5170,5170,0
|
||||
20250407,145300,136413900,5170,5170,5170,5170,0
|
||||
20250407,145200,136413900,5170,5170,5170,5170,2
|
||||
20250407,145100,136403560,5170,5170,5170,5170,4
|
||||
20250407,145000,136382880,5170,5170,5170,5170,0
|
||||
20250407,144900,136382880,5170,5170,5170,5170,1
|
||||
20250407,144800,136377710,5170,5170,5170,5170,8
|
||||
20250407,144700,136336350,5170,5170,5170,5170,0
|
||||
20250407,144600,136336350,5170,5170,5170,5170,0
|
||||
20250407,144500,136336350,5170,5170,5170,5170,10
|
||||
20250407,144400,136284650,5170,5170,5170,5170,0
|
||||
20250407,144300,136284650,5170,5170,5170,5170,0
|
||||
20250407,144200,136284650,5170,5170,5170,5170,0
|
||||
20250407,144100,136284650,5170,5170,5170,5170,101
|
||||
20250407,144000,135762480,5170,5170,5170,5170,20
|
||||
20250407,143900,135659080,5170,5170,5170,5170,2
|
||||
20250407,143800,135648740,5170,5170,5170,5170,10
|
||||
20250407,143700,135597040,5170,5170,5170,5170,7
|
||||
20250407,143600,135560850,5170,5170,5170,5170,0
|
||||
20250407,143500,135560850,5170,5170,5170,5170,0
|
||||
20250407,143400,135560850,5170,5170,5170,5170,0
|
||||
20250407,143300,135560850,5170,5170,5170,5170,0
|
||||
20250407,143200,135560850,5170,5170,5170,5170,0
|
||||
20250407,143100,135560850,5170,5170,5170,5170,0
|
||||
20250407,143000,135560850,5170,5170,5170,5170,0
|
||||
20250407,142900,135560850,5170,5170,5170,5170,2
|
||||
20250407,142800,135550510,5160,5160,5160,5160,0
|
||||
20250407,142700,135550510,5160,5160,5160,5160,0
|
||||
20250407,142600,135550510,5160,5160,5160,5160,5
|
||||
20250407,142500,135524710,5170,5170,5170,5170,0
|
||||
20250407,142400,135524710,5170,5170,5170,5170,0
|
||||
20250407,142300,135524710,5170,5170,5170,5170,0
|
||||
20250407,142200,135524710,5170,5170,5170,5170,0
|
||||
20250407,142100,135524710,5170,5170,5170,5170,0
|
||||
20250407,142000,135524710,5170,5170,5170,5170,12
|
||||
20250407,141900,135462670,5160,5160,5160,5160,0
|
||||
20250407,141800,135462670,5160,5160,5160,5160,0
|
||||
20250407,141700,135462670,5160,5160,5160,5160,0
|
||||
20250407,141600,135462670,5160,5160,5160,5160,0
|
||||
20250407,141500,135462670,5160,5170,5170,5160,38
|
||||
20250407,141400,135266480,5170,5170,5170,5170,25
|
||||
20250407,141300,135137230,5170,5170,5170,5170,36
|
||||
20250407,141200,134951110,5170,5170,5170,5170,4
|
||||
20250407,141100,134930430,5170,5170,5170,5170,10
|
||||
20250407,141000,134878730,5170,5170,5180,5140,1126
|
||||
20250407,140900,129078800,5170,5170,5170,5170,0
|
||||
20250407,140800,129078800,5170,5170,5170,5170,0
|
||||
20250407,140700,129078800,5170,5170,5170,5170,0
|
||||
20250407,140600,129078800,5170,5170,5170,5170,20
|
||||
20250407,140500,128975400,5180,5180,5180,5180,0
|
||||
20250407,140400,128975400,5180,5180,5180,5180,0
|
||||
20250407,140300,128975400,5180,5180,5180,5180,30
|
||||
20250407,140200,128820000,5180,5180,5180,5180,0
|
||||
20250407,140100,128820000,5180,5180,5180,5180,0
|
||||
20250407,140000,128820000,5180,5180,5180,5180,0
|
||||
20250407,135900,128820000,5180,5180,5180,5180,0
|
||||
20250407,135800,128820000,5180,5180,5180,5180,0
|
||||
20250407,135700,128820000,5180,5180,5180,5180,0
|
||||
20250407,135600,128820000,5180,5180,5180,5180,0
|
||||
20250407,135500,128820000,5180,5180,5180,5180,0
|
||||
20250407,135400,128820000,5180,5180,5180,5180,0
|
||||
20250407,135300,128820000,5180,5180,5180,5180,0
|
||||
20250407,135200,128820000,5180,5180,5180,5180,0
|
||||
20250407,135100,128820000,5180,5180,5180,5180,0
|
||||
20250407,135000,128820000,5180,5180,5180,5180,0
|
||||
20250407,134900,128820000,5180,5180,5180,5180,0
|
||||
20250407,134800,128820000,5180,5180,5180,5180,0
|
||||
20250407,134700,128820000,5180,5180,5180,5180,17
|
||||
20250407,134600,128731940,5180,5180,5180,5180,6
|
||||
20250407,134500,128700860,5180,5180,5180,5180,3
|
||||
20250407,134400,128685320,5180,5180,5180,5180,56
|
||||
20250407,134300,128395240,5180,5180,5180,5180,5
|
||||
20250407,134200,128369340,5180,5180,5180,5180,90
|
||||
20250407,134100,127903140,5190,5190,5190,5190,0
|
||||
20250407,134000,127903140,5190,5190,5190,5190,0
|
||||
20250407,133900,127903140,5190,5190,5190,5190,0
|
||||
20250407,133800,127903140,5190,5190,5190,5190,0
|
||||
20250407,133700,127903140,5190,5190,5190,5190,0
|
||||
20250407,133600,127903140,5190,5190,5190,5190,0
|
||||
20250407,133500,127903140,5190,5190,5190,5190,0
|
||||
20250407,133400,127903140,5190,5190,5190,5190,0
|
||||
20250407,133300,127903140,5190,5190,5190,5190,0
|
||||
20250407,133200,127903140,5190,5190,5190,5190,0
|
||||
20250407,133100,127903140,5190,5190,5190,5190,0
|
||||
20250407,133000,127903140,5190,5190,5190,5190,0
|
||||
20250407,132900,127903140,5190,5190,5190,5190,0
|
||||
20250407,132800,127903140,5190,5190,5190,5190,0
|
||||
20250407,132700,127903140,5190,5190,5190,5190,0
|
||||
20250407,132600,127903140,5190,5190,5190,5190,0
|
||||
20250407,132500,127903140,5190,5190,5190,5190,0
|
||||
20250407,132400,127903140,5190,5190,5190,5190,0
|
||||
20250407,132300,127903140,5190,5190,5190,5190,0
|
||||
20250407,132200,127903140,5190,5190,5190,5190,204
|
||||
20250407,132100,126844380,5180,5180,5180,5180,0
|
||||
20250407,132000,126844380,5180,5180,5180,5180,100
|
||||
20250407,131900,126326380,5180,5180,5180,5180,30
|
||||
20250407,131800,126170980,5190,5160,5190,5150,2238
|
||||
20250407,131700,114636010,5190,5180,5190,5170,3117
|
||||
20250407,131600,98511310,5190,5190,5190,5190,44
|
||||
20250407,131500,98282950,5190,5190,5190,5190,0
|
||||
20250407,131400,98282950,5190,5190,5190,5190,30
|
||||
20250407,131300,98127250,5190,5190,5190,5190,0
|
||||
20250407,131200,98127250,5190,5190,5190,5190,0
|
||||
20250407,131100,98127250,5190,5190,5190,5190,0
|
||||
20250407,131000,98127250,5190,5210,5210,5190,1011
|
||||
20250407,130900,92880140,5210,5210,5210,5210,1
|
||||
20250407,130800,92874930,5190,5190,5190,5190,1278
|
||||
20250407,130700,86242110,5200,5200,5200,5200,200
|
||||
20250407,130600,85202110,5200,5200,5200,5200,0
|
||||
20250407,130500,85202110,5200,5200,5200,5200,0
|
||||
20250407,130400,85202110,5200,5200,5200,5200,630
|
||||
20250407,130300,81926110,5210,5210,5210,5210,0
|
||||
20250407,130200,81926110,5210,5210,5210,5210,16
|
||||
20250407,130100,81842750,5200,5210,5210,5200,61
|
||||
20250407,130000,81525410,5210,5210,5210,5210,0
|
||||
20250407,125900,81525410,5210,5210,5210,5210,0
|
||||
20250407,125800,81525410,5210,5210,5210,5210,0
|
||||
20250407,125700,81525410,5210,5210,5210,5210,0
|
||||
20250407,125600,81525410,5210,5210,5210,5210,0
|
||||
20250407,125500,81525410,5210,5210,5210,5210,5
|
||||
20250407,125400,81499360,5210,5210,5210,5210,5
|
||||
20250407,125300,81473310,5200,5200,5200,5200,0
|
||||
20250407,125200,81473310,5200,5200,5200,5200,0
|
||||
20250407,125100,81473310,5200,5200,5200,5200,0
|
||||
20250407,125000,81473310,5200,5200,5200,5200,0
|
||||
20250407,124900,81473310,5200,5200,5200,5200,0
|
||||
20250407,124800,81473310,5200,5200,5200,5200,0
|
||||
20250407,124700,81473310,5200,5200,5200,5200,0
|
||||
20250407,124600,81473310,5200,5200,5200,5200,0
|
||||
20250407,124500,81473310,5200,5200,5200,5200,0
|
||||
20250407,124400,81473310,5200,5200,5200,5200,256
|
||||
20250407,124300,80142110,5200,5200,5200,5200,0
|
||||
20250407,124200,80142110,5200,5200,5200,5200,188
|
||||
20250407,124100,79164510,5210,5210,5210,5210,0
|
||||
20250407,124000,79164510,5210,5210,5210,5210,107
|
||||
20250407,123900,78607040,5200,5200,5200,5200,0
|
||||
20250407,123800,78607040,5200,5200,5200,5200,62
|
||||
20250407,123700,78284640,5210,5210,5210,5210,7
|
||||
20250407,123600,78248170,5210,5210,5210,5210,125
|
||||
20250407,123500,77596920,5220,5220,5220,5220,0
|
||||
20250407,123400,77596920,5220,5220,5220,5220,0
|
||||
20250407,123300,77596920,5220,5220,5220,5220,0
|
||||
20250407,123200,77596920,5220,5220,5220,5220,0
|
||||
20250407,123100,77596920,5220,5220,5220,5220,4
|
||||
20250407,123000,77576040,5220,5220,5220,5220,0
|
||||
20250407,122900,77576040,5220,5220,5220,5220,0
|
||||
20250407,122800,77576040,5220,5220,5220,5220,0
|
||||
20250407,122700,77576040,5220,5220,5220,5220,0
|
||||
20250407,122600,77576040,5220,5220,5220,5220,0
|
||||
20250407,122500,77576040,5220,5220,5220,5220,1
|
||||
20250407,122400,77570820,5220,5220,5220,5220,4
|
||||
20250407,122300,77549940,5220,5220,5220,5220,0
|
||||
20250407,122200,77549940,5220,5220,5220,5220,0
|
||||
20250407,122100,77549940,5220,5220,5220,5220,10
|
||||
20250407,122000,77497740,5220,5220,5220,5220,0
|
||||
20250407,121900,77497740,5220,5220,5220,5220,10
|
||||
20250407,121800,77445540,5220,5220,5220,5220,0
|
||||
20250407,121700,77445540,5220,5220,5220,5220,0
|
||||
20250407,121600,77445540,5220,5220,5220,5220,0
|
||||
20250407,121500,77445540,5220,5220,5220,5220,0
|
||||
20250407,121400,77445540,5220,5220,5220,5220,0
|
||||
20250407,121300,77445540,5220,5220,5220,5220,58
|
||||
20250407,121200,77142780,5220,5220,5220,5220,10
|
||||
20250407,121100,77090580,5230,5230,5230,5230,1
|
||||
20250407,121000,77085350,5230,5230,5230,5230,0
|
||||
20250407,120900,77085350,5230,5230,5230,5230,30
|
||||
20250407,120800,76928450,5230,5230,5230,5230,0
|
||||
20250407,120700,76928450,5230,5220,5230,5200,2011
|
||||
20250407,120600,66459660,5230,5230,5230,5230,0
|
||||
20250407,120500,66459660,5230,5230,5230,5230,0
|
||||
20250407,120400,66459660,5230,5230,5230,5230,100
|
||||
20250407,120300,65936660,5220,5220,5220,5220,100
|
||||
20250407,120200,65414660,5230,5230,5230,5230,0
|
||||
20250407,120100,65414660,5230,5230,5230,5230,0
|
||||
20250407,120000,65414660,5230,5230,5230,5230,0
|
||||
20250407,115900,65414660,5230,5230,5230,5230,0
|
||||
20250407,115800,65414660,5230,5230,5230,5230,0
|
||||
20250407,115700,65414660,5230,5230,5230,5230,0
|
||||
20250407,115600,65414660,5230,5230,5230,5230,10
|
||||
20250407,115500,65362360,5230,5230,5230,5230,0
|
||||
20250407,115400,65362360,5230,5230,5230,5230,0
|
||||
20250407,115300,65362360,5230,5230,5230,5230,1
|
||||
20250407,115200,65357130,5230,5230,5230,5230,0
|
||||
20250407,115100,65357130,5230,5230,5230,5230,6
|
||||
20250407,115000,65325750,5230,5230,5230,5230,151
|
||||
20250407,114900,64536020,5230,5230,5230,5230,0
|
||||
20250407,114800,64536020,5230,5230,5230,5230,0
|
||||
20250407,114700,64536020,5230,5230,5230,5230,9
|
||||
20250407,114600,64488950,5230,5230,5230,5230,0
|
||||
20250407,114500,64488950,5230,5230,5230,5230,94
|
||||
20250407,114400,63997330,5220,5220,5220,5220,13
|
||||
20250407,114300,63929470,5220,5220,5220,5220,0
|
||||
20250407,114200,63929470,5220,5220,5220,5220,0
|
||||
20250407,114100,63929470,5220,5220,5220,5220,0
|
||||
20250407,114000,63929470,5220,5220,5220,5220,0
|
||||
20250407,113900,63929470,5220,5250,5250,5220,485
|
||||
20250407,113800,61394920,5230,5230,5230,5230,43
|
||||
20250407,113700,61170030,5230,5230,5230,5230,0
|
||||
20250407,113600,61170030,5230,5240,5240,5230,475
|
||||
20250407,113500,58685750,5240,5240,5240,5240,142
|
||||
20250407,113400,57941670,5250,5250,5250,5250,3
|
||||
20250407,113300,57925920,5250,5250,5250,5250,0
|
||||
20250407,113200,57925920,5250,5250,5250,5250,1
|
||||
20250407,113100,57920670,5240,5240,5240,5240,0
|
||||
20250407,113000,57920670,5240,5240,5240,5240,0
|
||||
20250407,112900,57920670,5240,5240,5240,5240,554
|
||||
20250407,112800,55017710,5240,5240,5240,5240,0
|
||||
20250407,112700,55017710,5240,5240,5240,5240,1
|
||||
20250407,112600,55012470,5240,5240,5240,5240,0
|
||||
20250407,112500,55012470,5240,5240,5240,5240,0
|
||||
20250407,112400,55012470,5240,5240,5240,5240,8
|
||||
20250407,112300,54970550,5250,5250,5250,5250,0
|
||||
20250407,112200,54970550,5250,5250,5250,5250,0
|
||||
20250407,112100,54970550,5250,5250,5250,5250,34
|
||||
20250407,112000,54792050,5250,5250,5250,5250,0
|
||||
20250407,111900,54792050,5250,5250,5250,5250,0
|
||||
20250407,111800,54792050,5250,5250,5250,5250,0
|
||||
20250407,111700,54792050,5250,5250,5250,5250,10
|
||||
20250407,111600,54739550,5250,5250,5250,5250,0
|
||||
20250407,111500,54739550,5250,5250,5250,5250,1
|
||||
20250407,111400,54734300,5250,5250,5250,5250,0
|
||||
20250407,111300,54734300,5250,5250,5250,5250,0
|
||||
20250407,111200,54734300,5250,5250,5250,5250,20
|
||||
20250407,111100,54629300,5240,5240,5240,5240,0
|
||||
20250407,111000,54629300,5240,5250,5250,5240,38
|
||||
20250407,110900,54429880,5250,5250,5250,5250,0
|
||||
20250407,110800,54429880,5250,5250,5250,5250,0
|
||||
20250407,110700,54429880,5250,5250,5250,5250,0
|
||||
20250407,110600,54429880,5250,5250,5250,5250,0
|
||||
20250407,110500,54429880,5250,5250,5250,5250,0
|
||||
20250407,110400,54429880,5250,5250,5250,5250,0
|
||||
20250407,110300,54429880,5250,5250,5250,5250,0
|
||||
20250407,110200,54429880,5250,5250,5250,5250,100
|
||||
20250407,110100,53904880,5250,5250,5250,5250,0
|
||||
20250407,110000,53904880,5250,5250,5250,5250,179
|
||||
20250407,105900,52965130,5240,5240,5240,5240,0
|
||||
20250407,105800,52965130,5240,5240,5240,5240,0
|
||||
20250407,105700,52965130,5240,5240,5240,5240,165
|
||||
20250407,105600,52100530,5240,5240,5240,5240,1
|
||||
20250407,105500,52095290,5240,5240,5240,5240,1034
|
||||
20250407,105400,46677130,5250,5250,5250,5250,0
|
||||
20250407,105300,46677130,5250,5250,5250,5250,0
|
||||
20250407,105200,46677130,5250,5250,5250,5250,0
|
||||
20250407,105100,46677130,5250,5250,5250,5250,0
|
||||
20250407,105000,46677130,5250,5240,5250,5240,150
|
||||
20250407,104900,45890930,5245,5245,5245,5245,0
|
||||
20250407,104800,45890930,5245,5245,5245,5245,162
|
||||
20250407,104700,45041240,5245,5245,5245,5245,0
|
||||
20250407,104600,45041240,5245,5245,5245,5245,0
|
||||
20250407,104500,45041240,5245,5245,5245,5245,0
|
||||
20250407,104400,45041240,5245,5245,5245,5245,0
|
||||
20250407,104300,45041240,5245,5245,5245,5245,0
|
||||
20250407,104200,45041240,5245,5245,5245,5245,0
|
||||
20250407,104100,45041240,5245,5240,5245,5240,165
|
||||
20250407,104000,44176450,5240,5240,5240,5240,200
|
||||
20250407,103900,43128450,5240,5240,5240,5240,6
|
||||
20250407,103800,43097010,5240,5240,5240,5240,0
|
||||
20250407,103700,43097010,5240,5240,5240,5240,4
|
||||
20250407,103600,43076050,5240,5240,5240,5240,1
|
||||
20250407,103500,43070810,5240,5230,5240,5230,2
|
||||
20250407,103400,43060340,5230,5230,5230,5230,9
|
||||
20250407,103300,43013270,5240,5240,5240,5240,1
|
||||
20250407,103200,43008030,5250,5250,5250,5250,0
|
||||
20250407,103100,43008030,5250,5250,5250,5250,0
|
||||
20250407,103000,43008030,5250,5250,5250,5250,0
|
||||
20250407,102900,43008030,5250,5250,5250,5250,0
|
||||
20250407,102800,43008030,5250,5250,5250,5250,0
|
||||
20250407,102700,43008030,5250,5250,5250,5250,0
|
||||
20250407,102600,43008030,5250,5250,5250,5250,3
|
||||
20250407,102500,42992280,5250,5240,5250,5240,20
|
||||
20250407,102400,42887400,5240,5240,5240,5240,555
|
||||
20250407,102300,39979200,5240,5240,5240,5240,0
|
||||
20250407,102200,39979200,5240,5240,5240,5240,0
|
||||
20250407,102100,39979200,5240,5240,5240,5240,0
|
||||
20250407,102000,39979200,5240,5240,5240,5240,1
|
||||
20250407,101900,39973960,5240,5240,5240,5240,1
|
||||
20250407,101800,39968720,5240,5240,5240,5240,1
|
||||
20250407,101700,39963480,5240,5240,5240,5240,0
|
||||
20250407,101600,39963480,5240,5240,5240,5240,1
|
||||
20250407,101500,39958240,5220,5220,5220,5220,0
|
||||
20250407,101400,39958240,5220,5220,5220,5220,0
|
||||
20250407,101300,39958240,5220,5220,5220,5220,51
|
||||
20250407,101200,39692020,5220,5220,5220,5220,0
|
||||
20250407,101100,39692020,5220,5220,5220,5220,617
|
||||
20250407,101000,36471280,5230,5230,5230,5230,0
|
||||
20250407,100900,36471280,5230,5230,5230,5230,60
|
||||
20250407,100800,36157480,5230,5230,5230,5230,6
|
||||
20250407,100700,36126100,5240,5230,5240,5230,400
|
||||
20250407,100600,34033100,5230,5230,5230,5230,120
|
||||
20250407,100500,33405500,5240,5240,5240,5240,11
|
||||
20250407,100400,33347860,5240,5240,5240,5240,2
|
||||
20250407,100300,33337380,5230,5230,5230,5230,0
|
||||
20250407,100200,33337380,5230,5230,5230,5230,1
|
||||
20250407,100100,33332150,5250,5250,5250,5240,287
|
||||
20250407,100000,31826080,5250,5250,5250,5250,0
|
||||
20250407,095900,31826080,5250,5250,5250,5250,1
|
||||
20250407,095800,31820830,5250,5250,5250,5250,0
|
||||
20250407,095700,31820830,5250,5250,5250,5250,0
|
||||
20250407,095600,31820830,5250,5250,5250,5250,0
|
||||
20250407,095500,31820830,5250,5250,5250,5250,0
|
||||
20250407,095400,31820830,5250,5260,5260,5250,24
|
||||
20250407,095300,31694730,5250,5250,5250,5250,0
|
||||
20250407,095200,31694730,5250,5250,5260,5250,368
|
||||
20250407,095100,29759210,5260,5250,5260,5250,14
|
||||
20250407,095000,29685590,5260,5260,5260,5260,0
|
||||
20250407,094900,29685590,5260,5260,5260,5250,25
|
||||
20250407,094800,29554300,5260,5260,5260,5260,0
|
||||
20250407,094700,29554300,5260,5270,5270,5260,51
|
||||
20250407,094600,29285640,5270,5270,5270,5270,60
|
||||
20250407,094500,28969440,5280,5280,5280,5280,0
|
||||
20250407,094400,28969440,5280,5280,5280,5280,1
|
||||
20250407,094300,28964160,5260,5260,5290,5260,161
|
||||
20250407,094200,28115770,5270,5270,5270,5270,3
|
||||
20250407,094100,28099960,5270,5260,5270,5260,65
|
||||
20250407,094000,27758040,5270,5260,5270,5260,37
|
||||
20250407,093900,27563400,5260,5260,5270,5260,44
|
||||
20250407,093800,27331940,5260,5260,5260,5260,3
|
||||
20250407,093700,27316160,5260,5260,5260,5260,1
|
||||
20250407,093600,27310900,5260,5260,5260,5260,104
|
||||
20250407,093500,26763860,5230,5230,5230,5230,0
|
||||
20250407,093400,26763860,5230,5230,5230,5230,0
|
||||
20250407,093300,26763860,5230,5240,5240,5230,495
|
||||
20250407,093200,24171060,5280,5280,5280,5280,3
|
||||
20250407,093100,24155220,5280,5260,5280,5260,101
|
||||
20250407,093000,23623940,5280,5280,5280,5280,63
|
||||
20250407,092900,23291300,5240,5250,5250,5240,392
|
||||
20250407,092800,21236710,5260,5260,5260,5260,0
|
||||
20250407,092700,21236710,5260,5250,5260,5250,393
|
||||
20250407,092600,19171200,5250,5250,5250,5250,50
|
||||
20250407,092500,18908700,5250,5250,5250,5250,53
|
||||
20250407,092400,18630450,5260,5250,5260,5220,1189
|
||||
20250407,092300,12414140,5250,5250,5280,5250,249
|
||||
20250407,092200,11100860,5290,5290,5290,5290,168
|
||||
20250407,092100,10212140,5250,5260,5260,5250,121
|
||||
20250407,092000,9576370,5250,5250,5250,5250,0
|
||||
20250407,091900,9576370,5250,5290,5290,5250,57
|
||||
20250407,091800,9276160,5250,5250,5250,5250,0
|
||||
20250407,091700,9276160,5250,5270,5270,5250,7
|
||||
20250407,091600,9239290,5290,5290,5290,5290,0
|
||||
20250407,091500,9239290,5290,5290,5290,5290,103
|
||||
20250407,091400,8694420,5250,5270,5270,5250,143
|
||||
20250407,091300,7942830,5290,5290,5290,5290,0
|
||||
20250407,091200,7942830,5290,5290,5290,5290,1
|
||||
20250407,091100,7937540,5280,5280,5280,5280,0
|
||||
20250407,091000,7937540,5280,5290,5290,5280,4
|
||||
20250407,090900,7916410,5240,5240,5240,5240,1
|
||||
20250407,090800,7911170,5310,5310,5310,5310,0
|
||||
20250407,090700,7911170,5310,5310,5310,5310,0
|
||||
20250407,090600,7911170,5310,5230,5310,5220,239
|
||||
20250407,090500,6662380,5310,5310,5310,5310,0
|
||||
20250407,090400,6662380,5310,5260,5310,5230,418
|
||||
20250407,090300,4463560,5250,5250,5260,5250,87
|
||||
20250407,090200,4006750,5250,5260,5260,5250,66
|
||||
20250407,090100,3660130,5310,5260,5310,5260,28
|
||||
20250407,090000,3511900,5270,5310,5310,5270,664
|
||||
|
Reference in New Issue
Block a user