Update 2025-04-08 2740 candle_min
This commit is contained in:
573
005950/min/candle-20250408.csv
Normal file
573
005950/min/candle-20250408.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183100,152485020,5130,5130,5130,5130,1020
|
||||
20250408,183000,152485020,5130,5130,5130,5130,0
|
||||
20250408,182900,152485020,5130,5130,5130,5130,0
|
||||
20250408,182800,152485020,5130,5130,5130,5130,0
|
||||
20250408,182700,152485020,5130,5130,5130,5130,0
|
||||
20250408,182600,152485020,5130,5130,5130,5130,0
|
||||
20250408,182500,152485020,5130,5130,5130,5130,0
|
||||
20250408,182400,152485020,5130,5130,5130,5130,0
|
||||
20250408,182300,152485020,5130,5130,5130,5130,0
|
||||
20250408,182200,152485020,5130,5130,5130,5130,0
|
||||
20250408,182100,152485020,5130,5130,5130,5130,0
|
||||
20250408,182000,152485020,5130,5130,5130,5130,0
|
||||
20250408,181900,152485020,5130,5130,5130,5130,0
|
||||
20250408,181800,152485020,5130,5130,5130,5130,0
|
||||
20250408,181700,152485020,5130,5130,5130,5130,0
|
||||
20250408,181600,152485020,5130,5130,5130,5130,0
|
||||
20250408,181500,152485020,5130,5130,5130,5130,0
|
||||
20250408,181400,152485020,5130,5130,5130,5130,0
|
||||
20250408,181300,152485020,5130,5130,5130,5130,0
|
||||
20250408,181200,152485020,5130,5130,5130,5130,0
|
||||
20250408,181100,152485020,5130,5130,5130,5130,0
|
||||
20250408,181000,152485020,5130,5130,5130,5130,0
|
||||
20250408,180900,152485020,5130,5130,5130,5130,0
|
||||
20250408,180800,152485020,5130,5130,5130,5130,0
|
||||
20250408,180700,152485020,5130,5130,5130,5130,0
|
||||
20250408,180600,152485020,5130,5130,5130,5130,0
|
||||
20250408,180500,152485020,5130,5130,5130,5130,0
|
||||
20250408,180400,152485020,5130,5130,5130,5130,0
|
||||
20250408,180300,152485020,5130,5130,5130,5130,0
|
||||
20250408,180200,152485020,5130,5130,5130,5130,0
|
||||
20250408,180100,152485020,5130,5130,5130,5130,1020
|
||||
20250408,180000,152485020,5130,5130,5130,5130,0
|
||||
20250408,175900,152485020,5130,5130,5130,5130,0
|
||||
20250408,175800,152485020,5130,5130,5130,5130,0
|
||||
20250408,175700,152485020,5130,5130,5130,5130,0
|
||||
20250408,175600,152485020,5130,5130,5130,5130,0
|
||||
20250408,175500,152485020,5130,5130,5130,5130,0
|
||||
20250408,175400,152485020,5130,5130,5130,5130,0
|
||||
20250408,175300,152485020,5130,5130,5130,5130,0
|
||||
20250408,175200,152485020,5130,5130,5130,5130,0
|
||||
20250408,175100,152485020,5130,5130,5130,5130,0
|
||||
20250408,175000,152485020,5130,5130,5130,5130,0
|
||||
20250408,174900,152485020,5130,5130,5130,5130,0
|
||||
20250408,174800,152485020,5130,5130,5130,5130,0
|
||||
20250408,174700,152485020,5130,5130,5130,5130,0
|
||||
20250408,174600,152485020,5130,5130,5130,5130,0
|
||||
20250408,174500,152485020,5130,5130,5130,5130,0
|
||||
20250408,174400,152485020,5130,5130,5130,5130,0
|
||||
20250408,174300,152485020,5130,5130,5130,5130,0
|
||||
20250408,174200,152485020,5130,5130,5130,5130,0
|
||||
20250408,174100,152485020,5130,5130,5130,5130,0
|
||||
20250408,174000,152485020,5130,5130,5130,5130,0
|
||||
20250408,173900,152485020,5130,5130,5130,5130,0
|
||||
20250408,173800,152485020,5130,5130,5130,5130,0
|
||||
20250408,173700,152485020,5130,5130,5130,5130,0
|
||||
20250408,173600,152485020,5130,5130,5130,5130,0
|
||||
20250408,173500,152485020,5130,5130,5130,5130,0
|
||||
20250408,173400,152485020,5130,5130,5130,5130,0
|
||||
20250408,173300,152485020,5130,5130,5130,5130,0
|
||||
20250408,173200,152485020,5130,5130,5130,5130,0
|
||||
20250408,173100,152485020,5130,5130,5130,5130,1020
|
||||
20250408,173000,152485020,5130,5130,5130,5130,0
|
||||
20250408,172900,152485020,5130,5130,5130,5130,0
|
||||
20250408,172800,152485020,5130,5130,5130,5130,0
|
||||
20250408,172700,152485020,5130,5130,5130,5130,0
|
||||
20250408,172600,152485020,5130,5130,5130,5130,0
|
||||
20250408,172500,152485020,5130,5130,5130,5130,0
|
||||
20250408,172400,152485020,5130,5130,5130,5130,0
|
||||
20250408,172300,152485020,5130,5130,5130,5130,0
|
||||
20250408,172200,152485020,5130,5130,5130,5130,0
|
||||
20250408,172100,152485020,5130,5130,5130,5130,0
|
||||
20250408,172000,152485020,5130,5130,5130,5130,0
|
||||
20250408,171900,152485020,5130,5130,5130,5130,0
|
||||
20250408,171800,152485020,5130,5130,5130,5130,0
|
||||
20250408,171700,152485020,5130,5130,5130,5130,0
|
||||
20250408,171600,152485020,5130,5130,5130,5130,0
|
||||
20250408,171500,152485020,5130,5130,5130,5130,0
|
||||
20250408,171400,152485020,5130,5130,5130,5130,0
|
||||
20250408,171300,152485020,5130,5130,5130,5130,0
|
||||
20250408,171200,152485020,5130,5130,5130,5130,0
|
||||
20250408,171100,152485020,5130,5130,5130,5130,0
|
||||
20250408,171000,152485020,5130,5130,5130,5130,0
|
||||
20250408,170900,152485020,5130,5130,5130,5130,0
|
||||
20250408,170800,152485020,5130,5130,5130,5130,0
|
||||
20250408,170700,152485020,5130,5130,5130,5130,0
|
||||
20250408,170600,152485020,5130,5130,5130,5130,0
|
||||
20250408,170500,152485020,5130,5130,5130,5130,0
|
||||
20250408,170400,152485020,5130,5130,5130,5130,0
|
||||
20250408,170300,152485020,5130,5130,5130,5130,0
|
||||
20250408,170200,152485020,5130,5130,5130,5130,0
|
||||
20250408,170100,152485020,5130,5130,5130,5130,1020
|
||||
20250408,170000,152485020,5130,5130,5130,5130,0
|
||||
20250408,165900,152485020,5130,5130,5130,5130,0
|
||||
20250408,165800,152485020,5130,5130,5130,5130,0
|
||||
20250408,165700,152485020,5130,5130,5130,5130,0
|
||||
20250408,165600,152485020,5130,5130,5130,5130,0
|
||||
20250408,165500,152485020,5130,5130,5130,5130,0
|
||||
20250408,165400,152485020,5130,5130,5130,5130,0
|
||||
20250408,165300,152485020,5130,5130,5130,5130,0
|
||||
20250408,165200,152485020,5130,5130,5130,5130,0
|
||||
20250408,165100,152485020,5130,5130,5130,5130,0
|
||||
20250408,165000,152485020,5130,5130,5130,5130,0
|
||||
20250408,164900,152485020,5130,5130,5130,5130,0
|
||||
20250408,164800,152485020,5130,5130,5130,5130,0
|
||||
20250408,164700,152485020,5130,5130,5130,5130,0
|
||||
20250408,164600,152485020,5130,5130,5130,5130,0
|
||||
20250408,164500,152485020,5130,5130,5130,5130,0
|
||||
20250408,164400,152485020,5130,5130,5130,5130,0
|
||||
20250408,164300,152485020,5130,5130,5130,5130,0
|
||||
20250408,164200,152485020,5130,5130,5130,5130,0
|
||||
20250408,164100,152485020,5130,5130,5130,5130,0
|
||||
20250408,164000,152485020,5130,5130,5130,5130,0
|
||||
20250408,163900,152485020,5130,5130,5130,5130,0
|
||||
20250408,163800,152485020,5130,5130,5130,5130,0
|
||||
20250408,163700,152485020,5130,5130,5130,5130,0
|
||||
20250408,163600,152485020,5130,5130,5130,5130,0
|
||||
20250408,163500,152485020,5130,5130,5130,5130,0
|
||||
20250408,163400,152485020,5130,5130,5130,5130,0
|
||||
20250408,163300,152485020,5130,5130,5130,5130,0
|
||||
20250408,163200,152485020,5130,5130,5130,5130,0
|
||||
20250408,163100,152485020,5130,5130,5130,5130,1020
|
||||
20250408,163000,152485020,5130,5130,5130,5130,0
|
||||
20250408,162900,152485020,5130,5130,5130,5130,0
|
||||
20250408,162800,152485020,5130,5130,5130,5130,0
|
||||
20250408,162700,152485020,5130,5130,5130,5130,0
|
||||
20250408,162600,152485020,5130,5130,5130,5130,0
|
||||
20250408,162500,152485020,5130,5130,5130,5130,0
|
||||
20250408,162400,152485020,5130,5130,5130,5130,0
|
||||
20250408,162300,152485020,5130,5130,5130,5130,0
|
||||
20250408,162200,152485020,5130,5130,5130,5130,0
|
||||
20250408,162100,152485020,5130,5130,5130,5130,0
|
||||
20250408,162000,152485020,5130,5130,5130,5130,0
|
||||
20250408,161900,152485020,5130,5130,5130,5130,0
|
||||
20250408,161800,152485020,5130,5130,5130,5130,0
|
||||
20250408,161700,152485020,5130,5130,5130,5130,0
|
||||
20250408,161600,152485020,5130,5130,5130,5130,0
|
||||
20250408,161500,152485020,5130,5130,5130,5130,0
|
||||
20250408,161400,152485020,5130,5130,5130,5130,0
|
||||
20250408,161300,152485020,5130,5130,5130,5130,0
|
||||
20250408,161200,152485020,5130,5130,5130,5130,0
|
||||
20250408,161100,152485020,5130,5130,5130,5130,0
|
||||
20250408,161000,152485020,5130,5130,5130,5130,0
|
||||
20250408,160900,152485020,5130,5130,5130,5130,0
|
||||
20250408,160800,152485020,5130,5130,5130,5130,0
|
||||
20250408,160700,152485020,5130,5130,5130,5130,0
|
||||
20250408,160600,152485020,5130,5130,5130,5130,0
|
||||
20250408,160500,152485020,5130,5130,5130,5130,0
|
||||
20250408,160400,152485020,5130,5130,5130,5130,0
|
||||
20250408,160300,152485020,5130,5130,5130,5130,0
|
||||
20250408,160200,152485020,5130,5130,5130,5130,0
|
||||
20250408,160100,152485020,5130,5130,5130,5130,1020
|
||||
20250408,160000,152485020,5130,5130,5130,5130,0
|
||||
20250408,155900,152485020,5130,5130,5130,5130,0
|
||||
20250408,155800,152485020,5130,5130,5130,5130,0
|
||||
20250408,155700,152485020,5130,5130,5130,5130,0
|
||||
20250408,155600,152485020,5130,5130,5130,5130,0
|
||||
20250408,155500,152485020,5130,5130,5130,5130,0
|
||||
20250408,155400,152485020,5130,5130,5130,5130,0
|
||||
20250408,155300,152485020,5130,5130,5130,5130,0
|
||||
20250408,155200,152485020,5130,5130,5130,5130,0
|
||||
20250408,155100,152485020,5130,5130,5130,5130,0
|
||||
20250408,155000,152485020,5130,5130,5130,5130,0
|
||||
20250408,154900,152485020,5130,5130,5130,5130,0
|
||||
20250408,154800,152485020,5130,5130,5130,5130,0
|
||||
20250408,154700,152485020,5130,5130,5130,5130,0
|
||||
20250408,154600,152485020,5130,5130,5130,5130,0
|
||||
20250408,154500,152485020,5130,5130,5130,5130,0
|
||||
20250408,154400,152485020,5130,5130,5130,5130,0
|
||||
20250408,154300,152485020,5130,5130,5130,5130,0
|
||||
20250408,154200,152485020,5130,5130,5130,5130,0
|
||||
20250408,154100,152485020,5130,5130,5130,5130,0
|
||||
20250408,154000,152485020,5130,5130,5130,5130,0
|
||||
20250408,153900,152485020,5130,5130,5130,5130,0
|
||||
20250408,153800,152485020,5130,5130,5130,5130,0
|
||||
20250408,153700,152485020,5130,5130,5130,5130,0
|
||||
20250408,153600,152485020,5130,5130,5130,5130,0
|
||||
20250408,153500,152485020,5130,5130,5130,5130,0
|
||||
20250408,153400,152485020,5130,5130,5130,5130,0
|
||||
20250408,153300,152485020,5130,5130,5130,5130,0
|
||||
20250408,153200,152485020,5130,5130,5130,5130,0
|
||||
20250408,153100,152485020,5130,5130,5130,5130,1020
|
||||
20250408,153000,152485020,5130,5130,5130,5130,1020
|
||||
20250408,152900,147252420,5170,5170,5170,5170,0
|
||||
20250408,152800,147252420,5170,5170,5170,5170,0
|
||||
20250408,152700,147252420,5170,5170,5170,5170,0
|
||||
20250408,152600,147252420,5170,5170,5170,5170,0
|
||||
20250408,152500,147252420,5170,5170,5170,5170,0
|
||||
20250408,152400,147252420,5170,5170,5170,5170,0
|
||||
20250408,152300,147252420,5170,5170,5170,5170,0
|
||||
20250408,152200,147252420,5170,5170,5170,5170,0
|
||||
20250408,152100,147252420,5170,5170,5170,5170,0
|
||||
20250408,152000,147252420,5170,5170,5170,5170,0
|
||||
20250408,151900,147252420,5170,5170,5180,5160,142
|
||||
20250408,151800,146518130,5170,5170,5170,5170,0
|
||||
20250408,151700,146518130,5170,5170,5170,5140,128
|
||||
20250408,151600,145860150,5170,5170,5170,5170,346
|
||||
20250408,151500,144071330,5150,5170,5170,5150,313
|
||||
20250408,151400,142459360,5170,5170,5170,5170,2
|
||||
20250408,151300,142449020,5170,5170,5170,5170,2
|
||||
20250408,151200,142438680,5170,5160,5170,5160,72
|
||||
20250408,151100,142067140,5170,5170,5170,5160,32
|
||||
20250408,151000,141902000,5170,5170,5170,5160,33
|
||||
20250408,150900,141731490,5170,5170,5170,5170,2
|
||||
20250408,150800,141721150,5170,5170,5170,5170,1
|
||||
20250408,150700,141715980,5170,5170,5170,5160,45
|
||||
20250408,150600,141483750,5170,5160,5170,5160,5
|
||||
20250408,150500,141457930,5170,5170,5170,5170,2
|
||||
20250408,150400,141447590,5170,5170,5170,5170,484
|
||||
20250408,150300,138945310,5170,5160,5170,5160,351
|
||||
20250408,150200,137134140,5160,5170,5170,5160,283
|
||||
20250408,150100,135673830,5170,5170,5170,5170,73
|
||||
20250408,150000,135296420,5170,5170,5170,5160,29
|
||||
20250408,145900,135146560,5170,5170,5170,5170,2
|
||||
20250408,145800,135136220,5170,5170,5170,5170,2
|
||||
20250408,145700,135125880,5160,5160,5170,5160,6
|
||||
20250408,145600,135094890,5170,5170,5170,5170,26
|
||||
20250408,145500,134960470,5170,5170,5170,5170,1
|
||||
20250408,145400,134955300,5170,5170,5170,5170,1
|
||||
20250408,145300,134950130,5170,5170,5170,5170,15
|
||||
20250408,145200,134872580,5170,5170,5170,5170,0
|
||||
20250408,145100,134872580,5170,5170,5170,5170,2
|
||||
20250408,145000,134862240,5170,5170,5170,5170,0
|
||||
20250408,144900,134862240,5170,5170,5170,5170,1
|
||||
20250408,144800,134857070,5170,5170,5170,5170,30
|
||||
20250408,144700,134701970,5170,5190,5190,5170,73
|
||||
20250408,144600,134324270,5180,5190,5190,5180,109
|
||||
20250408,144500,133759100,5190,5190,5190,5190,0
|
||||
20250408,144400,133759100,5190,5190,5190,5190,2
|
||||
20250408,144300,133748720,5190,5190,5190,5190,1
|
||||
20250408,144200,133743530,5190,5190,5190,5190,0
|
||||
20250408,144100,133743530,5190,5190,5190,5190,2
|
||||
20250408,144000,133733150,5190,5190,5190,5190,55
|
||||
20250408,143900,133447700,5190,5190,5190,5190,1
|
||||
20250408,143800,133442510,5190,5190,5190,5190,1
|
||||
20250408,143700,133437320,5190,5190,5190,5190,0
|
||||
20250408,143600,133437320,5190,5190,5190,5190,1
|
||||
20250408,143500,133432130,5180,5180,5180,5180,0
|
||||
20250408,143400,133432130,5180,5180,5180,5180,27
|
||||
20250408,143300,133292270,5180,5180,5180,5180,1
|
||||
20250408,143200,133287090,5180,5190,5190,5180,55
|
||||
20250408,143100,133002180,5190,5190,5190,5190,4
|
||||
20250408,143000,132981420,5190,5190,5190,5190,0
|
||||
20250408,142900,132981420,5190,5190,5190,5190,0
|
||||
20250408,142800,132981420,5190,5190,5190,5190,1
|
||||
20250408,142700,132976230,5160,5170,5170,5160,41
|
||||
20250408,142600,132764300,5190,5190,5190,5190,1
|
||||
20250408,142500,132759110,5190,5190,5190,5190,1
|
||||
20250408,142400,132753920,5190,5190,5190,5190,1
|
||||
20250408,142300,132748730,5150,5150,5150,5150,13
|
||||
20250408,142200,132681780,5150,5160,5160,5150,614
|
||||
20250408,142100,129513660,5150,5150,5150,5150,0
|
||||
20250408,142000,129513660,5150,5150,5150,5150,200
|
||||
20250408,141900,128483660,5160,5160,5160,5160,1
|
||||
20250408,141800,128478500,5160,5160,5160,5160,1
|
||||
20250408,141700,128473340,5150,5150,5150,5150,0
|
||||
20250408,141600,128473340,5150,5150,5150,5150,0
|
||||
20250408,141500,128473340,5150,5150,5150,5150,20
|
||||
20250408,141400,128370340,5160,5160,5160,5160,0
|
||||
20250408,141300,128370340,5160,5160,5160,5160,0
|
||||
20250408,141200,128370340,5160,5160,5160,5160,1
|
||||
20250408,141100,128365180,5160,5160,5160,5160,0
|
||||
20250408,141000,128365180,5160,5160,5160,5160,0
|
||||
20250408,140900,128365180,5160,5160,5160,5160,0
|
||||
20250408,140800,128365180,5160,5160,5160,5160,31
|
||||
20250408,140700,128205220,5160,5160,5160,5160,0
|
||||
20250408,140600,128205220,5160,5160,5160,5160,0
|
||||
20250408,140500,128205220,5160,5160,5160,5150,33
|
||||
20250408,140400,128035040,5160,5160,5160,5160,0
|
||||
20250408,140300,128035040,5160,5160,5160,5160,0
|
||||
20250408,140200,128035040,5160,5160,5160,5160,0
|
||||
20250408,140100,128035040,5160,5160,5160,5160,25
|
||||
20250408,140000,127906040,5160,5160,5160,5160,7
|
||||
20250408,135900,127869920,5170,5170,5170,5170,1
|
||||
20250408,135800,127864750,5170,5170,5170,5170,20
|
||||
20250408,135700,127761350,5170,5170,5170,5170,0
|
||||
20250408,135600,127761350,5170,5150,5170,5150,31
|
||||
20250408,135500,127601680,5150,5160,5160,5150,355
|
||||
20250408,135400,125772470,5170,5170,5170,5170,0
|
||||
20250408,135300,125772470,5170,5170,5170,5170,343
|
||||
20250408,135200,123999160,5180,5170,5180,5170,148
|
||||
20250408,135100,123233990,5180,5180,5180,5180,0
|
||||
20250408,135000,123233990,5180,5180,5180,5180,0
|
||||
20250408,134900,123233990,5180,5180,5180,5180,0
|
||||
20250408,134800,123233990,5180,5180,5180,5180,2
|
||||
20250408,134700,123223630,5180,5180,5180,5180,0
|
||||
20250408,134600,123223630,5180,5180,5180,5180,1
|
||||
20250408,134500,123218450,5170,5180,5180,5170,261
|
||||
20250408,134400,121869050,5180,5180,5180,5180,0
|
||||
20250408,134300,121869050,5180,5180,5180,5180,20
|
||||
20250408,134200,121765450,5190,5190,5190,5190,0
|
||||
20250408,134100,121765450,5190,5190,5190,5190,0
|
||||
20250408,134000,121765450,5190,5190,5190,5190,0
|
||||
20250408,133900,121765450,5190,5190,5190,5190,1
|
||||
20250408,133800,121760260,5170,5170,5170,5170,39
|
||||
20250408,133700,121558630,5180,5180,5180,5180,10
|
||||
20250408,133600,121506830,5180,5180,5180,5180,564
|
||||
20250408,133500,118585310,5180,5180,5180,5180,0
|
||||
20250408,133400,118585310,5180,5180,5180,5180,366
|
||||
20250408,133300,116689430,5180,5190,5190,5180,10
|
||||
20250408,133200,116637580,5190,5180,5190,5170,286
|
||||
20250408,133100,115158660,5180,5180,5180,5180,0
|
||||
20250408,133000,115158660,5180,5180,5180,5180,137
|
||||
20250408,132900,114449000,5190,5200,5200,5190,283
|
||||
20250408,132800,112980210,5200,5200,5200,5200,0
|
||||
20250408,132700,112980210,5200,5200,5200,5200,0
|
||||
20250408,132600,112980210,5200,5210,5210,5200,149
|
||||
20250408,132500,112205400,5200,5200,5200,5200,0
|
||||
20250408,132400,112205400,5200,5200,5200,5200,41
|
||||
20250408,132300,111992200,5220,5220,5220,5220,0
|
||||
20250408,132200,111992200,5220,5220,5220,5220,0
|
||||
20250408,132100,111992200,5220,5220,5220,5220,0
|
||||
20250408,132000,111992200,5220,5220,5220,5220,0
|
||||
20250408,131900,111992200,5220,5220,5220,5220,1
|
||||
20250408,131800,111986980,5220,5220,5220,5220,0
|
||||
20250408,131700,111986980,5220,5220,5220,5220,0
|
||||
20250408,131600,111986980,5220,5220,5220,5220,0
|
||||
20250408,131500,111986980,5220,5220,5220,5220,0
|
||||
20250408,131400,111986980,5220,5220,5220,5220,0
|
||||
20250408,131300,111986980,5220,5220,5220,5220,1
|
||||
20250408,131200,111981760,5200,5200,5200,5200,100
|
||||
20250408,131100,111461760,5200,5200,5200,5200,0
|
||||
20250408,131000,111461760,5200,5200,5200,5200,0
|
||||
20250408,130900,111461760,5200,5200,5200,5200,66
|
||||
20250408,130800,111118560,5210,5210,5210,5210,519
|
||||
20250408,130700,108414570,5210,5210,5210,5210,0
|
||||
20250408,130600,108414570,5210,5210,5210,5210,1
|
||||
20250408,130500,108409360,5210,5210,5210,5210,0
|
||||
20250408,130400,108409360,5210,5210,5210,5210,0
|
||||
20250408,130300,108409360,5210,5210,5210,5210,0
|
||||
20250408,130200,108409360,5210,5210,5210,5210,9
|
||||
20250408,130100,108362470,5210,5210,5210,5210,0
|
||||
20250408,130000,108362470,5210,5210,5210,5210,2
|
||||
20250408,125900,108352050,5200,5200,5200,5200,20
|
||||
20250408,125800,108248050,5200,5200,5200,5200,0
|
||||
20250408,125700,108248050,5200,5200,5200,5200,300
|
||||
20250408,125600,106688050,5200,5200,5200,5200,0
|
||||
20250408,125500,106688050,5200,5200,5200,5200,50
|
||||
20250408,125400,106428050,5190,5190,5190,5190,14
|
||||
20250408,125300,106355390,5190,5200,5200,5190,1217
|
||||
20250408,125200,100039150,5190,5190,5190,5190,0
|
||||
20250408,125100,100039150,5190,5190,5190,5190,0
|
||||
20250408,125000,100039150,5190,5200,5200,5190,1034
|
||||
20250408,124900,94664100,5210,5210,5210,5210,34
|
||||
20250408,124800,94486960,5210,5210,5210,5210,0
|
||||
20250408,124700,94486960,5210,5210,5210,5210,1
|
||||
20250408,124600,94481750,5200,5200,5200,5200,30
|
||||
20250408,124500,94325750,5210,5210,5210,5210,0
|
||||
20250408,124400,94325750,5210,5210,5210,5210,0
|
||||
20250408,124300,94325750,5210,5210,5210,5210,0
|
||||
20250408,124200,94325750,5210,5210,5210,5210,0
|
||||
20250408,124100,94325750,5210,5210,5210,5210,0
|
||||
20250408,124000,94325750,5210,5200,5210,5200,682
|
||||
20250408,123900,90779340,5200,5200,5200,5200,0
|
||||
20250408,123800,90779340,5200,5200,5200,5200,0
|
||||
20250408,123700,90779340,5200,5200,5200,5200,0
|
||||
20250408,123600,90779340,5200,5200,5200,5200,9
|
||||
20250408,123500,90732540,5210,5210,5210,5210,0
|
||||
20250408,123400,90732540,5210,5220,5220,5210,94
|
||||
20250408,123300,90242790,5210,5210,5210,5210,0
|
||||
20250408,123200,90242790,5210,5200,5210,5200,13
|
||||
20250408,123100,90175150,5210,5210,5210,5210,0
|
||||
20250408,123000,90175150,5210,5210,5210,5210,1
|
||||
20250408,122900,90169940,5210,5210,5210,5210,10
|
||||
20250408,122800,90117840,5220,5220,5220,5220,0
|
||||
20250408,122700,90117840,5220,5210,5220,5210,303
|
||||
20250408,122600,88539200,5210,5210,5210,5210,0
|
||||
20250408,122500,88539200,5210,5210,5210,5210,0
|
||||
20250408,122400,88539200,5210,5230,5230,5210,213
|
||||
20250408,122300,87426860,5230,5230,5230,5230,0
|
||||
20250408,122200,87426860,5230,5230,5230,5230,1
|
||||
20250408,122100,87421630,5220,5230,5230,5220,9
|
||||
20250408,122000,87374640,5220,5220,5220,5220,0
|
||||
20250408,121900,87374640,5220,5220,5220,5220,0
|
||||
20250408,121800,87374640,5220,5220,5220,5220,0
|
||||
20250408,121700,87374640,5220,5220,5220,5220,0
|
||||
20250408,121600,87374640,5220,5220,5220,5220,0
|
||||
20250408,121500,87374640,5220,5220,5220,5220,29
|
||||
20250408,121400,87223260,5230,5230,5230,5230,1
|
||||
20250408,121300,87218030,5240,5240,5240,5240,1
|
||||
20250408,121200,87212790,5240,5230,5240,5220,80
|
||||
20250408,121100,86794710,5230,5230,5240,5230,43
|
||||
20250408,121000,86569760,5250,5250,5250,5250,17
|
||||
20250408,120900,86480510,5260,5260,5260,5260,5
|
||||
20250408,120800,86454210,5260,5260,5260,5260,1
|
||||
20250408,120700,86448950,5260,5260,5260,5260,1
|
||||
20250408,120600,86443690,5260,5260,5260,5260,0
|
||||
20250408,120500,86443690,5260,5260,5260,5260,0
|
||||
20250408,120400,86443690,5260,5260,5260,5260,0
|
||||
20250408,120300,86443690,5260,5260,5260,5260,0
|
||||
20250408,120200,86443690,5260,5260,5260,5260,0
|
||||
20250408,120100,86443690,5260,5260,5260,5260,1
|
||||
20250408,120000,86438430,5260,5260,5260,5260,1
|
||||
20250408,115900,86433170,5230,5240,5240,5220,1068
|
||||
20250408,115800,80854180,5240,5240,5240,5240,0
|
||||
20250408,115700,80854180,5240,5240,5240,5240,0
|
||||
20250408,115600,80854180,5240,5240,5240,5240,0
|
||||
20250408,115500,80854180,5240,5260,5260,5240,332
|
||||
20250408,115400,79114480,5260,5260,5260,5260,1
|
||||
20250408,115300,79109220,5250,5250,5250,5250,0
|
||||
20250408,115200,79109220,5250,5250,5250,5250,201
|
||||
20250408,115100,78053970,5260,5260,5260,5260,0
|
||||
20250408,115000,78053970,5260,5260,5260,5260,0
|
||||
20250408,114900,78053970,5260,5260,5260,5260,5
|
||||
20250408,114800,78027670,5260,5260,5260,5260,1
|
||||
20250408,114700,78022410,5240,5250,5260,5240,243
|
||||
20250408,114600,76746660,5240,5240,5240,5240,0
|
||||
20250408,114500,76746660,5240,5240,5240,5240,0
|
||||
20250408,114400,76746660,5240,5240,5240,5240,120
|
||||
20250408,114300,76117860,5240,5250,5250,5240,30
|
||||
20250408,114200,75960490,5250,5250,5250,5250,20
|
||||
20250408,114100,75855490,5240,5240,5240,5240,0
|
||||
20250408,114000,75855490,5240,5240,5240,5240,0
|
||||
20250408,113900,75855490,5240,5240,5240,5240,0
|
||||
20250408,113800,75855490,5240,5240,5240,5240,0
|
||||
20250408,113700,75855490,5240,5240,5240,5240,138
|
||||
20250408,113600,75132370,5250,5250,5250,5250,1
|
||||
20250408,113500,75127120,5250,5250,5250,5250,3
|
||||
20250408,113400,75111370,5250,5250,5250,5250,1
|
||||
20250408,113300,75106120,5250,5250,5250,5250,0
|
||||
20250408,113200,75106120,5250,5250,5250,5250,50
|
||||
20250408,113100,74843620,5250,5250,5250,5250,45
|
||||
20250408,113000,74607370,5260,5260,5260,5260,1
|
||||
20250408,112900,74602110,5260,5260,5260,5260,1
|
||||
20250408,112800,74596850,5260,5260,5260,5260,7
|
||||
20250408,112700,74560030,5260,5260,5260,5260,18
|
||||
20250408,112600,74465350,5260,5260,5260,5260,51
|
||||
20250408,112500,74197090,5250,5250,5250,5250,0
|
||||
20250408,112400,74197090,5250,5250,5250,5250,3
|
||||
20250408,112300,74181340,5260,5260,5260,5260,92
|
||||
20250408,112200,73697420,5270,5270,5270,5270,26
|
||||
20250408,112100,73560400,5290,5270,5290,5270,6
|
||||
20250408,112000,73528760,5260,5260,5260,5260,0
|
||||
20250408,111900,73528760,5260,5260,5260,5260,0
|
||||
20250408,111800,73528760,5260,5260,5260,5260,0
|
||||
20250408,111700,73528760,5260,5260,5260,5260,0
|
||||
20250408,111600,73528760,5260,5270,5270,5260,19
|
||||
20250408,111500,73428680,5270,5270,5270,5270,20
|
||||
20250408,111400,73323280,5270,5270,5270,5270,0
|
||||
20250408,111300,73323280,5270,5270,5270,5270,0
|
||||
20250408,111200,73323280,5270,5270,5270,5270,6
|
||||
20250408,111100,73291660,5270,5280,5280,5270,61
|
||||
20250408,111000,72970080,5280,5280,5280,5280,0
|
||||
20250408,110900,72970080,5280,5280,5280,5280,0
|
||||
20250408,110800,72970080,5280,5280,5280,5280,217
|
||||
20250408,110700,71824320,5290,5290,5290,5290,1
|
||||
20250408,110600,71819030,5290,5290,5290,5290,90
|
||||
20250408,110500,71342930,5290,5290,5290,5290,100
|
||||
20250408,110400,70813930,5290,5290,5290,5290,445
|
||||
20250408,110300,68459880,5280,5280,5280,5280,3
|
||||
20250408,110200,68444040,5280,5280,5280,5280,148
|
||||
20250408,110100,67662600,5270,5270,5270,5270,428
|
||||
20250408,110000,65407040,5270,5270,5270,5270,0
|
||||
20250408,105900,65407040,5270,5270,5270,5270,0
|
||||
20250408,105800,65407040,5270,5270,5270,5270,0
|
||||
20250408,105700,65407040,5270,5270,5270,5270,92
|
||||
20250408,105600,64922200,5270,5270,5270,5270,175
|
||||
20250408,105500,63999950,5240,5240,5240,5240,0
|
||||
20250408,105400,63999950,5240,5240,5240,5240,0
|
||||
20250408,105300,63999950,5240,5240,5240,5240,0
|
||||
20250408,105200,63999950,5240,5240,5240,5240,6
|
||||
20250408,105100,63968510,5240,5240,5240,5240,0
|
||||
20250408,105000,63968510,5240,5240,5240,5240,0
|
||||
20250408,104900,63968510,5240,5240,5240,5240,0
|
||||
20250408,104800,63968510,5240,5240,5240,5240,0
|
||||
20250408,104700,63968510,5240,5240,5240,5240,0
|
||||
20250408,104600,63968510,5240,5240,5240,5240,0
|
||||
20250408,104500,63968510,5240,5240,5240,5240,0
|
||||
20250408,104400,63968510,5240,5240,5240,5240,0
|
||||
20250408,104300,63968510,5240,5240,5240,5240,94
|
||||
20250408,104200,63475950,5240,5240,5240,5240,83
|
||||
20250408,104100,63041030,5250,5250,5250,5250,70
|
||||
20250408,104000,62673530,5250,5250,5250,5250,8
|
||||
20250408,103900,62631530,5270,5270,5270,5270,0
|
||||
20250408,103800,62631530,5270,5270,5270,5270,52
|
||||
20250408,103700,62357490,5240,5240,5240,5240,50
|
||||
20250408,103600,62095490,5260,5250,5260,5250,100
|
||||
20250408,103500,61570390,5240,5240,5240,5240,0
|
||||
20250408,103400,61570390,5240,5240,5240,5240,7
|
||||
20250408,103300,61533710,5250,5250,5250,5250,87
|
||||
20250408,103200,61076960,5270,5260,5270,5260,784
|
||||
20250408,103100,56951810,5240,5240,5240,5240,207
|
||||
20250408,103000,55867130,5240,5240,5240,5240,50
|
||||
20250408,102900,55605130,5230,5230,5230,5230,0
|
||||
20250408,102800,55605130,5230,5230,5230,5230,0
|
||||
20250408,102700,55605130,5230,5230,5230,5230,0
|
||||
20250408,102600,55605130,5230,5230,5230,5230,0
|
||||
20250408,102500,55605130,5230,5230,5230,5230,0
|
||||
20250408,102400,55605130,5230,5230,5230,5230,318
|
||||
20250408,102300,53941990,5260,5260,5260,5260,0
|
||||
20250408,102200,53941990,5260,5260,5260,5260,0
|
||||
20250408,102100,53941990,5260,5260,5260,5260,0
|
||||
20250408,102000,53941990,5260,5260,5260,5260,0
|
||||
20250408,101900,53941990,5260,5260,5260,5260,95
|
||||
20250408,101800,53442290,5260,5250,5260,5240,96
|
||||
20250408,101700,52938280,5250,5250,5250,5250,19
|
||||
20250408,101600,52838530,5230,5230,5230,5230,100
|
||||
20250408,101500,52315530,5240,5240,5240,5240,556
|
||||
20250408,101400,49402090,5240,5240,5240,5240,0
|
||||
20250408,101300,49402090,5240,5240,5240,5240,20
|
||||
20250408,101200,49297290,5240,5240,5240,5240,0
|
||||
20250408,101100,49297290,5240,5240,5240,5240,47
|
||||
20250408,101000,49051010,5230,5230,5230,5230,282
|
||||
20250408,100900,47576150,5230,5230,5230,5230,29
|
||||
20250408,100800,47424480,5230,5230,5230,5230,0
|
||||
20250408,100700,47424480,5230,5230,5230,5230,5
|
||||
20250408,100600,47398330,5220,5220,5220,5220,0
|
||||
20250408,100500,47398330,5220,5220,5220,5220,75
|
||||
20250408,100400,47006830,5220,5230,5230,5220,29
|
||||
20250408,100300,46855400,5230,5230,5230,5230,8
|
||||
20250408,100200,46813560,5240,5240,5240,5240,0
|
||||
20250408,100100,46813560,5240,5230,5240,5230,192
|
||||
20250408,100000,45809390,5230,5230,5230,5230,21
|
||||
20250408,095900,45699560,5230,5230,5230,5230,116
|
||||
20250408,095800,45092880,5230,5230,5230,5230,69
|
||||
20250408,095700,44732010,5230,5230,5230,5230,124
|
||||
20250408,095600,44083490,5240,5240,5240,5240,0
|
||||
20250408,095500,44083490,5240,5240,5240,5240,17
|
||||
20250408,095400,43994410,5240,5240,5240,5240,20
|
||||
20250408,095300,43889610,5240,5250,5250,5240,55
|
||||
20250408,095200,43600870,5250,5250,5250,5250,8
|
||||
20250408,095100,43558870,5250,5250,5250,5250,0
|
||||
20250408,095000,43558870,5250,5250,5250,5250,0
|
||||
20250408,094900,43558870,5250,5250,5250,5250,0
|
||||
20250408,094800,43558870,5250,5250,5250,5250,0
|
||||
20250408,094700,43558870,5250,5250,5250,5250,0
|
||||
20250408,094600,43558870,5250,5250,5250,5250,66
|
||||
20250408,094500,43212370,5230,5230,5230,5230,29
|
||||
20250408,094400,43060700,5250,5250,5250,5250,31
|
||||
20250408,094300,42897950,5250,5250,5250,5250,0
|
||||
20250408,094200,42897950,5250,5250,5250,5250,2
|
||||
20250408,094100,42887450,5250,5250,5250,5250,21
|
||||
20250408,094000,42777200,5240,5260,5260,5240,19
|
||||
20250408,093900,42677610,5260,5260,5260,5260,1
|
||||
20250408,093800,42672350,5220,5220,5220,5220,24
|
||||
20250408,093700,42547070,5260,5240,5260,5240,218
|
||||
20250408,093600,41404730,5240,5240,5240,5240,8
|
||||
20250408,093500,41362810,5230,5260,5260,5230,245
|
||||
20250408,093400,40081430,5260,5250,5260,5250,12
|
||||
20250408,093300,40018410,5260,5260,5260,5260,2
|
||||
20250408,093200,40007890,5250,5250,5250,5250,6
|
||||
20250408,093100,39976390,5260,5260,5260,5240,55
|
||||
20250408,093000,39687190,5260,5250,5260,5250,6
|
||||
20250408,092900,39655680,5260,5260,5260,5260,3
|
||||
20250408,092800,39639900,5260,5240,5260,5210,233
|
||||
20250408,092700,38423630,5260,5260,5260,5260,15
|
||||
20250408,092600,38344730,5260,5270,5270,5220,545
|
||||
20250408,092500,35495550,5250,5250,5250,5250,5
|
||||
20250408,092400,35469300,5270,5260,5270,5240,469
|
||||
20250408,092300,33007190,5260,5270,5270,5260,61
|
||||
20250408,092200,32686320,5260,5270,5270,5260,141
|
||||
20250408,092100,31943360,5260,5270,5270,5260,163
|
||||
20250408,092000,31085950,5270,5270,5270,5260,49
|
||||
20250408,091900,30827990,5270,5270,5270,5270,0
|
||||
20250408,091800,30827990,5270,5270,5270,5270,1
|
||||
20250408,091700,30822720,5280,5280,5280,5280,1
|
||||
20250408,091600,30817440,5280,5280,5280,5280,0
|
||||
20250408,091500,30817440,5280,5270,5280,5260,352
|
||||
20250408,091400,28964670,5280,5280,5280,5280,0
|
||||
20250408,091300,28964670,5280,5270,5280,5270,86
|
||||
20250408,091200,28511430,5270,5280,5280,5270,83
|
||||
20250408,091100,28073790,5280,5280,5280,5280,41
|
||||
20250408,091000,27857310,5280,5280,5280,5280,54
|
||||
20250408,090900,27572190,5280,5290,5290,5260,102
|
||||
20250408,090800,27034820,5280,5260,5280,5260,424
|
||||
20250408,090700,24801740,5260,5260,5260,5250,26
|
||||
20250408,090600,24665170,5260,5260,5260,5260,0
|
||||
20250408,090500,24665170,5260,5260,5260,5260,42
|
||||
20250408,090400,24444250,5260,5230,5260,5220,1744
|
||||
20250408,090300,15340090,5220,5270,5270,5220,34
|
||||
20250408,090200,15161160,5270,5270,5270,5220,24
|
||||
20250408,090100,15035530,5270,5220,5270,5210,39
|
||||
20250408,090000,14831760,5280,5190,5280,5190,2850
|
||||
|
Reference in New Issue
Block a user