Update 2025-04-08 2740 candle_min
This commit is contained in:
608
039290/min/candle-20250408.csv
Normal file
608
039290/min/candle-20250408.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190600,125169360,5800,5800,5800,5800,553
|
||||
20250408,190500,125169360,5800,5800,5800,5800,0
|
||||
20250408,190400,125169360,5800,5800,5800,5800,0
|
||||
20250408,190300,125169360,5800,5800,5800,5800,0
|
||||
20250408,190200,125169360,5800,5800,5800,5800,0
|
||||
20250408,190100,125169360,5800,5800,5800,5800,0
|
||||
20250408,190000,125169360,5800,5800,5800,5800,0
|
||||
20250408,185900,125169360,5800,5800,5800,5800,0
|
||||
20250408,185800,125169360,5800,5800,5800,5800,0
|
||||
20250408,185700,125169360,5800,5800,5800,5800,0
|
||||
20250408,185600,125169360,5800,5800,5800,5800,0
|
||||
20250408,185500,125169360,5800,5800,5800,5800,0
|
||||
20250408,185400,125169360,5800,5800,5800,5800,0
|
||||
20250408,185300,125169360,5800,5800,5800,5800,0
|
||||
20250408,185200,125169360,5800,5800,5800,5800,0
|
||||
20250408,185100,125169360,5800,5800,5800,5800,0
|
||||
20250408,185000,125169360,5800,5800,5800,5800,0
|
||||
20250408,184900,125169360,5800,5800,5800,5800,0
|
||||
20250408,184800,125169360,5800,5800,5800,5800,0
|
||||
20250408,184700,125169360,5800,5800,5800,5800,0
|
||||
20250408,184600,125169360,5800,5800,5800,5800,0
|
||||
20250408,184500,125169360,5800,5800,5800,5800,0
|
||||
20250408,184400,125169360,5800,5800,5800,5800,0
|
||||
20250408,184300,125169360,5800,5800,5800,5800,0
|
||||
20250408,184200,125169360,5800,5800,5800,5800,0
|
||||
20250408,184100,125169360,5800,5800,5800,5800,0
|
||||
20250408,184000,125169360,5800,5800,5800,5800,0
|
||||
20250408,183900,125169360,5800,5800,5800,5800,0
|
||||
20250408,183800,125169360,5800,5800,5800,5800,0
|
||||
20250408,183700,125169360,5800,5800,5800,5800,0
|
||||
20250408,183600,125169360,5800,5800,5800,5800,553
|
||||
20250408,183500,125169360,5800,5800,5800,5800,0
|
||||
20250408,183400,125169360,5800,5800,5800,5800,0
|
||||
20250408,183300,125169360,5800,5800,5800,5800,0
|
||||
20250408,183200,125169360,5800,5800,5800,5800,0
|
||||
20250408,183100,125169360,5800,5800,5800,5800,0
|
||||
20250408,183000,125169360,5800,5800,5800,5800,0
|
||||
20250408,182900,125169360,5800,5800,5800,5800,0
|
||||
20250408,182800,125169360,5800,5800,5800,5800,0
|
||||
20250408,182700,125169360,5800,5800,5800,5800,0
|
||||
20250408,182600,125169360,5800,5800,5800,5800,0
|
||||
20250408,182500,125169360,5800,5800,5800,5800,0
|
||||
20250408,182400,125169360,5800,5800,5800,5800,0
|
||||
20250408,182300,125169360,5800,5800,5800,5800,0
|
||||
20250408,182200,125169360,5800,5800,5800,5800,0
|
||||
20250408,182100,125169360,5800,5800,5800,5800,0
|
||||
20250408,182000,125169360,5800,5800,5800,5800,0
|
||||
20250408,181900,125169360,5800,5800,5800,5800,0
|
||||
20250408,181800,125169360,5800,5800,5800,5800,0
|
||||
20250408,181700,125169360,5800,5800,5800,5800,0
|
||||
20250408,181600,125169360,5800,5800,5800,5800,0
|
||||
20250408,181500,125169360,5800,5800,5800,5800,0
|
||||
20250408,181400,125169360,5800,5800,5800,5800,0
|
||||
20250408,181300,125169360,5800,5800,5800,5800,0
|
||||
20250408,181200,125169360,5800,5800,5800,5800,0
|
||||
20250408,181100,125169360,5800,5800,5800,5800,0
|
||||
20250408,181000,125169360,5800,5800,5800,5800,0
|
||||
20250408,180900,125169360,5800,5800,5800,5800,0
|
||||
20250408,180800,125169360,5800,5800,5800,5800,0
|
||||
20250408,180700,125169360,5800,5800,5800,5800,0
|
||||
20250408,180600,125169360,5800,5800,5800,5800,553
|
||||
20250408,180500,125169360,5800,5800,5800,5800,0
|
||||
20250408,180400,125169360,5800,5800,5800,5800,0
|
||||
20250408,180300,125169360,5800,5800,5800,5800,0
|
||||
20250408,180200,125169360,5800,5800,5800,5800,0
|
||||
20250408,180100,125169360,5800,5800,5800,5800,0
|
||||
20250408,180000,125169360,5800,5800,5800,5800,0
|
||||
20250408,175900,125169360,5800,5800,5800,5800,0
|
||||
20250408,175800,125169360,5800,5800,5800,5800,0
|
||||
20250408,175700,125169360,5800,5800,5800,5800,0
|
||||
20250408,175600,125169360,5800,5800,5800,5800,0
|
||||
20250408,175500,125169360,5800,5800,5800,5800,0
|
||||
20250408,175400,125169360,5800,5800,5800,5800,0
|
||||
20250408,175300,125169360,5800,5800,5800,5800,0
|
||||
20250408,175200,125169360,5800,5800,5800,5800,0
|
||||
20250408,175100,125169360,5800,5800,5800,5800,0
|
||||
20250408,175000,125169360,5800,5800,5800,5800,0
|
||||
20250408,174900,125169360,5800,5800,5800,5800,0
|
||||
20250408,174800,125169360,5800,5800,5800,5800,0
|
||||
20250408,174700,125169360,5800,5800,5800,5800,0
|
||||
20250408,174600,125169360,5800,5800,5800,5800,0
|
||||
20250408,174500,125169360,5800,5800,5800,5800,0
|
||||
20250408,174400,125169360,5800,5800,5800,5800,0
|
||||
20250408,174300,125169360,5800,5800,5800,5800,0
|
||||
20250408,174200,125169360,5800,5800,5800,5800,0
|
||||
20250408,174100,125169360,5800,5800,5800,5800,0
|
||||
20250408,174000,125169360,5800,5800,5800,5800,0
|
||||
20250408,173900,125169360,5800,5800,5800,5800,0
|
||||
20250408,173800,125169360,5800,5800,5800,5800,0
|
||||
20250408,173700,125169360,5800,5800,5800,5800,0
|
||||
20250408,173600,125169360,5800,5800,5800,5800,553
|
||||
20250408,173500,125169360,5800,5800,5800,5800,0
|
||||
20250408,173400,125169360,5800,5800,5800,5800,0
|
||||
20250408,173300,125169360,5800,5800,5800,5800,0
|
||||
20250408,173200,125169360,5800,5800,5800,5800,0
|
||||
20250408,173100,125169360,5800,5800,5800,5800,0
|
||||
20250408,173000,125169360,5800,5800,5800,5800,0
|
||||
20250408,172900,125169360,5800,5800,5800,5800,0
|
||||
20250408,172800,125169360,5800,5800,5800,5800,0
|
||||
20250408,172700,125169360,5800,5800,5800,5800,0
|
||||
20250408,172600,125169360,5800,5800,5800,5800,0
|
||||
20250408,172500,125169360,5800,5800,5800,5800,0
|
||||
20250408,172400,125169360,5800,5800,5800,5800,0
|
||||
20250408,172300,125169360,5800,5800,5800,5800,0
|
||||
20250408,172200,125169360,5800,5800,5800,5800,0
|
||||
20250408,172100,125169360,5800,5800,5800,5800,0
|
||||
20250408,172000,125169360,5800,5800,5800,5800,0
|
||||
20250408,171900,125169360,5800,5800,5800,5800,0
|
||||
20250408,171800,125169360,5800,5800,5800,5800,0
|
||||
20250408,171700,125169360,5800,5800,5800,5800,0
|
||||
20250408,171600,125169360,5800,5800,5800,5800,0
|
||||
20250408,171500,125169360,5800,5800,5800,5800,0
|
||||
20250408,171400,125169360,5800,5800,5800,5800,0
|
||||
20250408,171300,125169360,5800,5800,5800,5800,0
|
||||
20250408,171200,125169360,5800,5800,5800,5800,0
|
||||
20250408,171100,125169360,5800,5800,5800,5800,0
|
||||
20250408,171000,125169360,5800,5800,5800,5800,0
|
||||
20250408,170900,125169360,5800,5800,5800,5800,0
|
||||
20250408,170800,125169360,5800,5800,5800,5800,0
|
||||
20250408,170700,125169360,5800,5800,5800,5800,0
|
||||
20250408,170600,125169360,5800,5800,5800,5800,553
|
||||
20250408,170500,125169360,5800,5800,5800,5800,0
|
||||
20250408,170400,125169360,5800,5800,5800,5800,0
|
||||
20250408,170300,125169360,5800,5800,5800,5800,0
|
||||
20250408,170200,125169360,5800,5800,5800,5800,0
|
||||
20250408,170100,125169360,5800,5800,5800,5800,0
|
||||
20250408,170000,125169360,5800,5800,5800,5800,0
|
||||
20250408,165900,125169360,5800,5800,5800,5800,0
|
||||
20250408,165800,125169360,5800,5800,5800,5800,0
|
||||
20250408,165700,125169360,5800,5800,5800,5800,0
|
||||
20250408,165600,125169360,5800,5800,5800,5800,0
|
||||
20250408,165500,125169360,5800,5800,5800,5800,0
|
||||
20250408,165400,125169360,5800,5800,5800,5800,0
|
||||
20250408,165300,125169360,5800,5800,5800,5800,0
|
||||
20250408,165200,125169360,5800,5800,5800,5800,0
|
||||
20250408,165100,125169360,5800,5800,5800,5800,0
|
||||
20250408,165000,125169360,5800,5800,5800,5800,0
|
||||
20250408,164900,125169360,5800,5800,5800,5800,0
|
||||
20250408,164800,125169360,5800,5800,5800,5800,0
|
||||
20250408,164700,125169360,5800,5800,5800,5800,0
|
||||
20250408,164600,125169360,5800,5800,5800,5800,0
|
||||
20250408,164500,125169360,5800,5800,5800,5800,0
|
||||
20250408,164400,125169360,5800,5800,5800,5800,0
|
||||
20250408,164300,125169360,5800,5800,5800,5800,0
|
||||
20250408,164200,125169360,5800,5800,5800,5800,0
|
||||
20250408,164100,125169360,5800,5800,5800,5800,0
|
||||
20250408,164000,125169360,5800,5800,5800,5800,0
|
||||
20250408,163900,125169360,5800,5800,5800,5800,0
|
||||
20250408,163800,125169360,5800,5800,5800,5800,0
|
||||
20250408,163700,125169360,5800,5800,5800,5800,0
|
||||
20250408,163600,125169360,5800,5800,5800,5800,553
|
||||
20250408,163500,125169360,5800,5800,5800,5800,0
|
||||
20250408,163400,125169360,5800,5800,5800,5800,0
|
||||
20250408,163300,125169360,5800,5800,5800,5800,0
|
||||
20250408,163200,125169360,5800,5800,5800,5800,0
|
||||
20250408,163100,125169360,5800,5800,5800,5800,0
|
||||
20250408,163000,125169360,5800,5800,5800,5800,0
|
||||
20250408,162900,125169360,5800,5800,5800,5800,0
|
||||
20250408,162800,125169360,5800,5800,5800,5800,0
|
||||
20250408,162700,125169360,5800,5800,5800,5800,0
|
||||
20250408,162600,125169360,5800,5800,5800,5800,0
|
||||
20250408,162500,125169360,5800,5800,5800,5800,0
|
||||
20250408,162400,125169360,5800,5800,5800,5800,0
|
||||
20250408,162300,125169360,5800,5800,5800,5800,0
|
||||
20250408,162200,125169360,5800,5800,5800,5800,0
|
||||
20250408,162100,125169360,5800,5800,5800,5800,0
|
||||
20250408,162000,125169360,5800,5800,5800,5800,0
|
||||
20250408,161900,125169360,5800,5800,5800,5800,0
|
||||
20250408,161800,125169360,5800,5800,5800,5800,0
|
||||
20250408,161700,125169360,5800,5800,5800,5800,0
|
||||
20250408,161600,125169360,5800,5800,5800,5800,0
|
||||
20250408,161500,125169360,5800,5800,5800,5800,0
|
||||
20250408,161400,125169360,5800,5800,5800,5800,0
|
||||
20250408,161300,125169360,5800,5800,5800,5800,0
|
||||
20250408,161200,125169360,5800,5800,5800,5800,0
|
||||
20250408,161100,125169360,5800,5800,5800,5800,0
|
||||
20250408,161000,125169360,5800,5800,5800,5800,0
|
||||
20250408,160900,125169360,5800,5800,5800,5800,0
|
||||
20250408,160800,125169360,5800,5800,5800,5800,0
|
||||
20250408,160700,125169360,5800,5800,5800,5800,0
|
||||
20250408,160600,125169360,5800,5800,5800,5800,553
|
||||
20250408,160500,125169360,5800,5800,5800,5800,0
|
||||
20250408,160400,125169360,5800,5800,5800,5800,0
|
||||
20250408,160300,125169360,5800,5800,5800,5800,0
|
||||
20250408,160200,125169360,5800,5800,5800,5800,0
|
||||
20250408,160100,125169360,5800,5800,5800,5800,0
|
||||
20250408,160000,125169360,5800,5800,5800,5800,0
|
||||
20250408,155900,125169360,5800,5800,5800,5800,0
|
||||
20250408,155800,125169360,5800,5800,5800,5800,0
|
||||
20250408,155700,125169360,5800,5800,5800,5800,0
|
||||
20250408,155600,125169360,5800,5800,5800,5800,0
|
||||
20250408,155500,125169360,5800,5800,5800,5800,0
|
||||
20250408,155400,125169360,5800,5800,5800,5800,0
|
||||
20250408,155300,125169360,5800,5800,5800,5800,0
|
||||
20250408,155200,125169360,5800,5800,5800,5800,0
|
||||
20250408,155100,125169360,5800,5800,5800,5800,0
|
||||
20250408,155000,125169360,5800,5800,5800,5800,0
|
||||
20250408,154900,125169360,5800,5800,5800,5800,0
|
||||
20250408,154800,125169360,5800,5800,5800,5800,0
|
||||
20250408,154700,125169360,5800,5800,5800,5800,0
|
||||
20250408,154600,125169360,5800,5800,5800,5800,0
|
||||
20250408,154500,125169360,5800,5800,5800,5800,0
|
||||
20250408,154400,125169360,5800,5800,5800,5800,0
|
||||
20250408,154300,125169360,5800,5800,5800,5800,0
|
||||
20250408,154200,125169360,5800,5800,5800,5800,0
|
||||
20250408,154100,125169360,5800,5800,5800,5800,0
|
||||
20250408,154000,125169360,5800,5800,5800,5800,0
|
||||
20250408,153900,125169360,5800,5800,5800,5800,0
|
||||
20250408,153800,125169360,5800,5800,5800,5800,0
|
||||
20250408,153700,125169360,5800,5800,5800,5800,0
|
||||
20250408,153600,125169360,5800,5800,5800,5800,553
|
||||
20250408,153500,125169360,5800,5800,5800,5800,0
|
||||
20250408,153400,125169360,5800,5800,5800,5800,0
|
||||
20250408,153300,125169360,5800,5800,5800,5800,0
|
||||
20250408,153200,125169360,5800,5800,5800,5800,0
|
||||
20250408,153100,125169360,5800,5800,5800,5800,0
|
||||
20250408,153000,125169360,5800,5800,5800,5800,553
|
||||
20250408,152900,121961960,5820,5820,5820,5820,0
|
||||
20250408,152800,121961960,5820,5820,5820,5820,0
|
||||
20250408,152700,121961960,5820,5820,5820,5820,0
|
||||
20250408,152600,121961960,5820,5820,5820,5820,0
|
||||
20250408,152500,121961960,5820,5820,5820,5820,0
|
||||
20250408,152400,121961960,5820,5820,5820,5820,0
|
||||
20250408,152300,121961960,5820,5820,5820,5820,0
|
||||
20250408,152200,121961960,5820,5820,5820,5820,0
|
||||
20250408,152100,121961960,5820,5820,5820,5820,0
|
||||
20250408,152000,121961960,5820,5820,5820,5820,0
|
||||
20250408,151900,121961960,5820,5810,5820,5810,8
|
||||
20250408,151800,121915470,5810,5810,5810,5810,102
|
||||
20250408,151700,121322850,5840,5810,5840,5810,109
|
||||
20250408,151600,120689470,5850,5820,5850,5820,35
|
||||
20250408,151500,120485740,5850,5850,5850,5820,3410
|
||||
20250408,151400,100639480,5820,5850,5850,5820,180
|
||||
20250408,151300,99591550,5870,5870,5870,5870,0
|
||||
20250408,151200,99591550,5870,5870,5870,5870,0
|
||||
20250408,151100,99591550,5870,5870,5870,5870,0
|
||||
20250408,151000,99591550,5870,5870,5870,5870,0
|
||||
20250408,150900,99591550,5870,5870,5870,5870,0
|
||||
20250408,150800,99591550,5870,5870,5870,5870,0
|
||||
20250408,150700,99591550,5870,5870,5870,5870,0
|
||||
20250408,150600,99591550,5870,5870,5870,5870,1
|
||||
20250408,150500,99585680,5870,5870,5870,5870,0
|
||||
20250408,150400,99585680,5870,5870,5870,5870,0
|
||||
20250408,150300,99585680,5870,5850,5870,5850,3
|
||||
20250408,150200,99568110,5880,5880,5880,5880,0
|
||||
20250408,150100,99568110,5880,5880,5880,5880,0
|
||||
20250408,150000,99568110,5880,5880,5880,5880,0
|
||||
20250408,145900,99568110,5880,5880,5880,5880,0
|
||||
20250408,145800,99568110,5880,5880,5880,5880,0
|
||||
20250408,145700,99568110,5880,5880,5880,5880,0
|
||||
20250408,145600,99568110,5880,5880,5880,5880,295
|
||||
20250408,145500,97833510,5850,5870,5880,5840,46
|
||||
20250408,145400,97563420,5850,5850,5850,5850,22
|
||||
20250408,145300,97434720,5870,5870,5870,5870,0
|
||||
20250408,145200,97434720,5870,5870,5870,5870,0
|
||||
20250408,145100,97434720,5870,5870,5870,5870,1
|
||||
20250408,145000,97428850,5840,5840,5840,5840,20
|
||||
20250408,144900,97312050,5870,5870,5870,5870,0
|
||||
20250408,144800,97312050,5870,5870,5870,5870,0
|
||||
20250408,144700,97312050,5870,5870,5870,5870,0
|
||||
20250408,144600,97312050,5870,5870,5870,5870,0
|
||||
20250408,144500,97312050,5870,5870,5870,5870,0
|
||||
20250408,144400,97312050,5870,5870,5870,5870,0
|
||||
20250408,144300,97312050,5870,5840,5870,5840,11
|
||||
20250408,144200,97247780,5840,5840,5840,5840,1
|
||||
20250408,144100,97241940,5850,5850,5850,5850,0
|
||||
20250408,144000,97241940,5850,5830,5850,5830,52
|
||||
20250408,143900,96937760,5850,5850,5850,5850,0
|
||||
20250408,143800,96937760,5850,5830,5850,5830,103
|
||||
20250408,143700,96337230,5850,5830,5850,5830,6
|
||||
20250408,143600,96302230,5850,5850,5850,5850,0
|
||||
20250408,143500,96302230,5850,5850,5850,5850,0
|
||||
20250408,143400,96302230,5850,5830,5850,5830,60
|
||||
20250408,143300,95952390,5850,5850,5850,5850,0
|
||||
20250408,143200,95952390,5850,5840,5850,5840,8
|
||||
20250408,143100,95905630,5850,5840,5850,5840,6
|
||||
20250408,143000,95870560,5850,5840,5850,5840,2
|
||||
20250408,142900,95858870,5850,5850,5850,5850,0
|
||||
20250408,142800,95858870,5850,5840,5860,5820,30
|
||||
20250408,142700,95684020,5830,5840,5860,5830,22
|
||||
20250408,142600,95555720,5860,5840,5860,5840,4
|
||||
20250408,142500,95532320,5840,5850,5860,5810,718
|
||||
20250408,142400,91345600,5870,5870,5870,5870,0
|
||||
20250408,142300,91345600,5870,5870,5870,5870,11
|
||||
20250408,142200,91281030,5870,5870,5870,5870,190
|
||||
20250408,142100,90165730,5880,5880,5880,5880,0
|
||||
20250408,142000,90165730,5880,5880,5880,5880,8
|
||||
20250408,141900,90118690,5910,5910,5910,5910,0
|
||||
20250408,141800,90118690,5910,5910,5910,5910,0
|
||||
20250408,141700,90118690,5910,5910,5910,5910,1
|
||||
20250408,141600,90112780,5900,5890,5900,5880,5
|
||||
20250408,141500,90083330,5910,5890,5910,5890,13
|
||||
20250408,141400,90006740,5910,5910,5910,5910,1
|
||||
20250408,141300,90000830,5900,5900,5900,5900,1
|
||||
20250408,141200,89994930,5910,5910,5910,5910,0
|
||||
20250408,141100,89994930,5910,5910,5910,5910,0
|
||||
20250408,141000,89994930,5910,5910,5910,5910,0
|
||||
20250408,140900,89994930,5910,5910,5910,5910,509
|
||||
20250408,140800,86986740,5910,5910,5910,5910,0
|
||||
20250408,140700,86986740,5910,5910,5910,5910,1
|
||||
20250408,140600,86980830,5890,5890,5890,5890,7
|
||||
20250408,140500,86939600,5910,5910,5910,5910,0
|
||||
20250408,140400,86939600,5910,5910,5910,5910,0
|
||||
20250408,140300,86939600,5910,5910,5910,5910,1
|
||||
20250408,140200,86933690,5890,5890,5890,5890,10
|
||||
20250408,140100,86874790,5910,5910,5910,5910,0
|
||||
20250408,140000,86874790,5910,5910,5910,5910,0
|
||||
20250408,135900,86874790,5910,5910,5910,5910,0
|
||||
20250408,135800,86874790,5910,5910,5910,5910,0
|
||||
20250408,135700,86874790,5910,5910,5910,5910,315
|
||||
20250408,135600,85013140,5910,5900,5910,5890,671
|
||||
20250408,135500,81055550,5910,5910,5910,5910,1
|
||||
20250408,135400,81049640,5920,5920,5920,5920,0
|
||||
20250408,135300,81049640,5920,5920,5920,5920,0
|
||||
20250408,135200,81049640,5920,5920,5920,5920,0
|
||||
20250408,135100,81049640,5920,5920,5920,5920,0
|
||||
20250408,135000,81049640,5920,5910,5920,5900,836
|
||||
20250408,134900,76114870,5930,5930,5930,5930,0
|
||||
20250408,134800,76114870,5930,5930,5930,5930,0
|
||||
20250408,134700,76114870,5930,5930,5930,5930,0
|
||||
20250408,134600,76114870,5930,5930,5930,5930,0
|
||||
20250408,134500,76114870,5930,5930,5930,5930,1
|
||||
20250408,134400,76108940,5910,5910,5910,5910,18
|
||||
20250408,134300,76002560,5920,5920,5920,5920,4
|
||||
20250408,134200,75978880,5920,5920,5920,5920,66
|
||||
20250408,134100,75588160,5930,5930,5930,5930,0
|
||||
20250408,134000,75588160,5930,5920,5930,5920,111
|
||||
20250408,133900,74931030,5920,5920,5920,5920,0
|
||||
20250408,133800,74931030,5920,5920,5920,5910,501
|
||||
20250408,133700,71968860,5950,5950,5950,5950,2
|
||||
20250408,133600,71956960,5920,5920,5920,5920,535
|
||||
20250408,133500,68789760,5950,5950,5950,5950,0
|
||||
20250408,133400,68789760,5950,5920,5950,5920,16
|
||||
20250408,133300,68695010,5950,5950,5950,5950,1
|
||||
20250408,133200,68689060,5920,5930,5930,5920,128
|
||||
20250408,133100,67930630,5950,5950,5950,5950,0
|
||||
20250408,133000,67930630,5950,5950,5950,5950,0
|
||||
20250408,132900,67930630,5950,5950,5950,5950,0
|
||||
20250408,132800,67930630,5950,5950,5950,5950,1
|
||||
20250408,132700,67924680,5940,5940,5940,5940,0
|
||||
20250408,132600,67924680,5940,5940,5940,5940,1
|
||||
20250408,132500,67918740,5960,5960,5960,5960,0
|
||||
20250408,132400,67918740,5960,5950,5960,5950,6
|
||||
20250408,132300,67883030,5940,5940,5940,5940,10
|
||||
20250408,132200,67823630,5940,5940,5940,5940,33
|
||||
20250408,132100,67627610,5940,5940,5940,5940,8
|
||||
20250408,132000,67580090,5940,5940,5940,5940,0
|
||||
20250408,131900,67580090,5940,5930,5940,5930,2
|
||||
20250408,131800,67568220,5930,5930,5930,5930,10
|
||||
20250408,131700,67508920,5950,5950,5950,5950,0
|
||||
20250408,131600,67508920,5950,5950,5950,5950,0
|
||||
20250408,131500,67508920,5950,5950,5950,5950,0
|
||||
20250408,131400,67508920,5950,5950,5950,5950,0
|
||||
20250408,131300,67508920,5950,5950,5950,5950,0
|
||||
20250408,131200,67508920,5950,5940,5950,5940,46
|
||||
20250408,131100,67235230,5950,5950,5950,5940,5
|
||||
20250408,131000,67205500,5940,5910,5940,5910,85
|
||||
20250408,130900,66703120,5910,5910,5910,5910,0
|
||||
20250408,130800,66703120,5910,5930,5960,5910,624
|
||||
20250408,130700,63012270,5930,5930,5930,5930,0
|
||||
20250408,130600,63012270,5930,5930,5930,5930,0
|
||||
20250408,130500,63012270,5930,5930,5930,5930,0
|
||||
20250408,130400,63012270,5930,5930,5930,5930,1
|
||||
20250408,130300,63006340,5950,5950,5950,5950,0
|
||||
20250408,130200,63006340,5950,5930,5950,5930,3
|
||||
20250408,130100,62988510,5930,5930,5930,5930,10
|
||||
20250408,130000,62929210,5930,5930,5930,5930,0
|
||||
20250408,125900,62929210,5930,5930,5930,5930,0
|
||||
20250408,125800,62929210,5930,5940,5940,5930,12
|
||||
20250408,125700,62857940,5940,5940,5940,5940,0
|
||||
20250408,125600,62857940,5940,5940,5940,5940,5
|
||||
20250408,125500,62828240,5940,5940,5940,5940,100
|
||||
20250408,125400,62234240,5950,5950,5950,5950,85
|
||||
20250408,125300,61728490,5940,5940,5940,5940,500
|
||||
20250408,125200,58758490,5940,5940,5940,5940,100
|
||||
20250408,125100,58164490,5940,5940,5940,5940,0
|
||||
20250408,125000,58164490,5940,5940,5940,5940,0
|
||||
20250408,124900,58164490,5940,5940,5940,5940,0
|
||||
20250408,124800,58164490,5940,5940,5940,5940,0
|
||||
20250408,124700,58164490,5940,5940,5940,5940,12
|
||||
20250408,124600,58093210,5950,5950,5950,5950,80
|
||||
20250408,124500,57617210,5940,5940,5940,5940,0
|
||||
20250408,124400,57617210,5940,5940,5940,5940,0
|
||||
20250408,124300,57617210,5940,5940,5940,5940,1
|
||||
20250408,124200,57611270,5940,5940,5940,5940,0
|
||||
20250408,124100,57611270,5940,5940,5940,5940,0
|
||||
20250408,124000,57611270,5940,5940,5940,5940,0
|
||||
20250408,123900,57611270,5940,5940,5940,5940,0
|
||||
20250408,123800,57611270,5940,5960,5960,5940,6
|
||||
20250408,123700,57575530,5940,5940,5940,5940,0
|
||||
20250408,123600,57575530,5940,5940,5940,5940,0
|
||||
20250408,123500,57575530,5940,5940,5940,5940,0
|
||||
20250408,123400,57575530,5940,5940,5940,5940,83
|
||||
20250408,123300,57082510,5940,5940,5940,5940,17
|
||||
20250408,123200,56981530,5940,5940,5940,5940,0
|
||||
20250408,123100,56981530,5940,5940,5940,5940,0
|
||||
20250408,123000,56981530,5940,5940,5940,5940,0
|
||||
20250408,122900,56981530,5940,5940,5940,5940,0
|
||||
20250408,122800,56981530,5940,5940,5940,5940,0
|
||||
20250408,122700,56981530,5940,5940,5940,5940,34
|
||||
20250408,122600,56779570,5920,5920,5920,5920,0
|
||||
20250408,122500,56779570,5920,5920,5920,5920,4
|
||||
20250408,122400,56755890,5920,5920,5920,5920,20
|
||||
20250408,122300,56637490,5920,5920,5920,5920,0
|
||||
20250408,122200,56637490,5920,5920,5920,5920,0
|
||||
20250408,122100,56637490,5920,5920,5920,5920,1
|
||||
20250408,122000,56631570,5920,5920,5920,5920,0
|
||||
20250408,121900,56631570,5920,5920,5920,5920,0
|
||||
20250408,121800,56631570,5920,5940,5940,5920,200
|
||||
20250408,121700,55445510,5950,5950,5950,5950,0
|
||||
20250408,121600,55445510,5950,5950,5950,5950,41
|
||||
20250408,121500,55201560,5950,5950,5950,5950,0
|
||||
20250408,121400,55201560,5950,5950,5950,5950,0
|
||||
20250408,121300,55201560,5950,5950,5950,5950,209
|
||||
20250408,121200,53958010,5950,5970,5970,5950,46
|
||||
20250408,121100,53683990,6000,6000,6000,6000,0
|
||||
20250408,121000,53683990,6000,6000,6000,6000,0
|
||||
20250408,120900,53683990,6000,6000,6000,6000,0
|
||||
20250408,120800,53683990,6000,6000,6000,6000,0
|
||||
20250408,120700,53683990,6000,5980,6000,5980,2
|
||||
20250408,120600,53672010,5960,5960,5960,5960,5
|
||||
20250408,120500,53642210,5960,5960,5960,5960,0
|
||||
20250408,120400,53642210,5960,5960,5960,5960,4
|
||||
20250408,120300,53618370,5960,5960,5960,5960,0
|
||||
20250408,120200,53618370,5960,5960,5960,5960,200
|
||||
20250408,120100,52426370,5970,5970,5970,5970,100
|
||||
20250408,120000,51829370,5980,5980,5980,5980,2
|
||||
20250408,115900,51817410,6000,6000,6000,6000,0
|
||||
20250408,115800,51817410,6000,6000,6000,6000,0
|
||||
20250408,115700,51817410,6000,6000,6000,6000,0
|
||||
20250408,115600,51817410,6000,6000,6000,6000,0
|
||||
20250408,115500,51817410,6000,6000,6000,6000,2
|
||||
20250408,115400,51805410,6010,6010,6010,6010,0
|
||||
20250408,115300,51805410,6010,6010,6010,6010,0
|
||||
20250408,115200,51805410,6010,5980,6010,5980,26
|
||||
20250408,115100,51649570,5960,5960,5960,5960,0
|
||||
20250408,115000,51649570,5960,5980,5980,5960,73
|
||||
20250408,114900,51213460,5970,5970,5970,5970,0
|
||||
20250408,114800,51213460,5970,5970,5970,5970,0
|
||||
20250408,114700,51213460,5970,5970,5970,5970,71
|
||||
20250408,114600,50789590,5970,5970,5970,5970,0
|
||||
20250408,114500,50789590,5970,5980,5980,5970,229
|
||||
20250408,114400,49422170,5980,5980,5980,5980,84
|
||||
20250408,114300,48919850,5980,5980,5980,5980,4
|
||||
20250408,114200,48895930,5980,5980,5980,5980,0
|
||||
20250408,114100,48895930,5980,5980,5980,5980,2
|
||||
20250408,114000,48883970,5990,5990,5990,5990,16
|
||||
20250408,113900,48788130,6000,6000,6000,6000,0
|
||||
20250408,113800,48788130,6000,6000,6000,6000,0
|
||||
20250408,113700,48788130,6000,6000,6000,6000,0
|
||||
20250408,113600,48788130,6000,6000,6000,6000,0
|
||||
20250408,113500,48788130,6000,6000,6000,6000,1
|
||||
20250408,113400,48782130,6000,6000,6000,6000,0
|
||||
20250408,113300,48782130,6000,6000,6000,6000,0
|
||||
20250408,113200,48782130,6000,6000,6000,6000,0
|
||||
20250408,113100,48782130,6000,5990,6000,5990,260
|
||||
20250408,113000,47223130,5980,5980,5980,5980,0
|
||||
20250408,112900,47223130,5980,5980,5980,5980,0
|
||||
20250408,112800,47223130,5980,5980,5980,5980,0
|
||||
20250408,112700,47223130,5980,5980,5980,5980,0
|
||||
20250408,112600,47223130,5980,5980,5980,5980,0
|
||||
20250408,112500,47223130,5980,5980,5980,5980,0
|
||||
20250408,112400,47223130,5980,5980,5980,5980,0
|
||||
20250408,112300,47223130,5980,5980,5980,5980,0
|
||||
20250408,112200,47223130,5980,6010,6010,5980,2
|
||||
20250408,112100,47211140,6000,6000,6000,6000,181
|
||||
20250408,112000,46125140,5970,5970,5970,5970,1
|
||||
20250408,111900,46119170,5970,5970,5970,5970,0
|
||||
20250408,111800,46119170,5970,5970,5970,5970,0
|
||||
20250408,111700,46119170,5970,5970,5970,5970,0
|
||||
20250408,111600,46119170,5970,6020,6020,5970,105
|
||||
20250408,111500,45488180,6020,6010,6020,6010,19
|
||||
20250408,111400,45373850,5990,5990,5990,5990,2
|
||||
20250408,111300,45361870,5960,5960,5960,5960,70
|
||||
20250408,111200,44944670,5960,5960,5960,5960,0
|
||||
20250408,111100,44944670,5960,5960,5960,5960,0
|
||||
20250408,111000,44944670,5960,5960,5960,5960,0
|
||||
20250408,110900,44944670,5960,5960,5960,5960,0
|
||||
20250408,110800,44944670,5960,5960,5960,5960,0
|
||||
20250408,110700,44944670,5960,5960,5960,5960,0
|
||||
20250408,110600,44944670,5960,5960,5960,5960,0
|
||||
20250408,110500,44944670,5960,5960,5960,5960,0
|
||||
20250408,110400,44944670,5960,5960,5960,5960,0
|
||||
20250408,110300,44944670,5960,5960,5960,5960,0
|
||||
20250408,110200,44944670,5960,6020,6020,5960,36
|
||||
20250408,110100,44729690,5990,6010,6020,5990,162
|
||||
20250408,110000,43756110,6030,6030,6030,6030,0
|
||||
20250408,105900,43756110,6030,6030,6030,6030,0
|
||||
20250408,105800,43756110,6030,6030,6030,6030,0
|
||||
20250408,105700,43756110,6030,6020,6030,5990,3
|
||||
20250408,105600,43738070,6010,6010,6010,6010,1
|
||||
20250408,105500,43732060,6000,6000,6000,6000,45
|
||||
20250408,105400,43462060,5990,5990,5990,5990,0
|
||||
20250408,105300,43462060,5990,5990,5990,5990,0
|
||||
20250408,105200,43462060,5990,5990,5990,5990,0
|
||||
20250408,105100,43462060,5990,5990,5990,5990,46
|
||||
20250408,105000,43186520,5990,5980,5990,5980,6
|
||||
20250408,104900,43150600,5970,5970,5970,5970,0
|
||||
20250408,104800,43150600,5970,5970,5970,5970,1
|
||||
20250408,104700,43144630,5990,5990,5990,5990,0
|
||||
20250408,104600,43144630,5990,5990,5990,5990,193
|
||||
20250408,104500,41988560,6000,6000,6000,6000,0
|
||||
20250408,104400,41988560,6000,6000,6000,6000,0
|
||||
20250408,104300,41988560,6000,6000,6000,6000,0
|
||||
20250408,104200,41988560,6000,6000,6000,6000,9
|
||||
20250408,104100,41934560,6000,6000,6000,6000,0
|
||||
20250408,104000,41934560,6000,6000,6000,6000,150
|
||||
20250408,103900,41034560,6000,6000,6000,6000,49
|
||||
20250408,103800,40740560,6000,6000,6000,6000,123
|
||||
20250408,103700,40002560,6000,6000,6000,6000,30
|
||||
20250408,103600,39822560,6040,6040,6040,6040,1
|
||||
20250408,103500,39816520,5990,5990,5990,5990,0
|
||||
20250408,103400,39816520,5990,6000,6000,5990,37
|
||||
20250408,103300,39594840,6000,6000,6000,6000,0
|
||||
20250408,103200,39594840,6000,6000,6000,6000,27
|
||||
20250408,103100,39432840,5990,5990,5990,5990,30
|
||||
20250408,103000,39253140,5970,5970,5970,5970,0
|
||||
20250408,102900,39253140,5970,5990,5990,5970,2
|
||||
20250408,102800,39241180,6000,6000,6000,6000,0
|
||||
20250408,102700,39241180,6000,5980,6000,5980,4
|
||||
20250408,102600,39217210,6000,5980,6000,5980,19
|
||||
20250408,102500,39103570,5980,5980,5980,5980,13
|
||||
20250408,102400,39025830,5980,5980,5980,5980,33
|
||||
20250408,102300,38828490,5950,5950,5950,5950,39
|
||||
20250408,102200,38596440,5950,5950,5950,5950,0
|
||||
20250408,102100,38596440,5950,5950,5950,5950,0
|
||||
20250408,102000,38596440,5950,5950,5950,5950,0
|
||||
20250408,101900,38596440,5950,5950,5950,5950,0
|
||||
20250408,101800,38596440,5950,5950,5950,5950,50
|
||||
20250408,101700,38298940,5960,5960,5960,5960,0
|
||||
20250408,101600,38298940,5960,5960,5960,5960,0
|
||||
20250408,101500,38298940,5960,5960,5960,5960,81
|
||||
20250408,101400,37816180,5940,5940,5940,5940,0
|
||||
20250408,101300,37816180,5940,5940,5940,5940,0
|
||||
20250408,101200,37816180,5940,5940,5940,5940,0
|
||||
20250408,101100,37816180,5940,5960,5960,5940,214
|
||||
20250408,101000,36542360,5980,5980,5980,5980,0
|
||||
20250408,100900,36542360,5980,6010,6010,5980,116
|
||||
20250408,100800,35847600,6010,5940,6020,5940,1417
|
||||
20250408,100700,27348080,5920,5920,5920,5920,30
|
||||
20250408,100600,27170480,5920,5920,5920,5920,0
|
||||
20250408,100500,27170480,5920,5920,5920,5920,0
|
||||
20250408,100400,27170480,5920,5940,5940,5920,137
|
||||
20250408,100300,26358700,5940,5940,5940,5940,11
|
||||
20250408,100200,26293360,5970,5950,5970,5950,3
|
||||
20250408,100100,26275470,5940,5940,5940,5940,1
|
||||
20250408,100000,26269530,5920,5920,5920,5920,21
|
||||
20250408,095900,26145210,5930,5930,5930,5930,0
|
||||
20250408,095800,26145210,5930,5930,5930,5930,17
|
||||
20250408,095700,26044400,5950,5950,5950,5950,0
|
||||
20250408,095600,26044400,5950,5930,5960,5930,301
|
||||
20250408,095500,24252670,5900,5900,5900,5900,0
|
||||
20250408,095400,24252670,5900,5900,5900,5900,200
|
||||
20250408,095300,23072670,5900,5920,5920,5900,1000
|
||||
20250408,095200,17172250,5920,5930,5930,5920,67
|
||||
20250408,095100,16775400,5930,5930,5930,5930,0
|
||||
20250408,095000,16775400,5930,5930,5930,5930,2
|
||||
20250408,094900,16763540,5930,5930,5930,5930,0
|
||||
20250408,094800,16763540,5930,5930,5930,5930,11
|
||||
20250408,094700,16698310,5930,5930,5930,5930,0
|
||||
20250408,094600,16698310,5930,5930,5930,5930,108
|
||||
20250408,094500,16057870,5930,5930,5930,5930,0
|
||||
20250408,094400,16057870,5930,5960,5960,5930,2
|
||||
20250408,094300,16045980,5930,5930,5960,5930,12
|
||||
20250408,094200,15974590,5930,5930,5930,5930,0
|
||||
20250408,094100,15974590,5930,5930,5930,5930,1
|
||||
20250408,094000,15968660,5940,5940,5940,5940,1
|
||||
20250408,093900,15962720,5970,5950,5970,5950,2
|
||||
20250408,093800,15950800,5940,5940,5950,5940,11
|
||||
20250408,093700,15885450,5960,5960,5960,5960,1
|
||||
20250408,093600,15879490,5930,5930,5930,5930,10
|
||||
20250408,093500,15820190,5930,5920,5930,5920,77
|
||||
20250408,093400,15363740,5950,5930,5950,5930,2
|
||||
20250408,093300,15351860,5950,5930,5950,5930,12
|
||||
20250408,093200,15280680,5930,5930,5930,5930,8
|
||||
20250408,093100,15233240,5930,5930,5930,5930,0
|
||||
20250408,093000,15233240,5930,5930,5930,5930,1
|
||||
20250408,092900,15227310,5930,5930,5930,5930,140
|
||||
20250408,092800,14397110,5900,5920,5920,5900,14
|
||||
20250408,092700,14314290,5930,5930,5930,5930,0
|
||||
20250408,092600,14314290,5930,5930,5930,5930,55
|
||||
20250408,092500,13988140,5920,5920,5920,5920,0
|
||||
20250408,092400,13988140,5920,5920,5920,5920,0
|
||||
20250408,092300,13988140,5920,5920,5920,5920,11
|
||||
20250408,092200,13923020,5930,5930,5930,5930,2
|
||||
20250408,092100,13911160,5900,5900,5900,5900,1
|
||||
20250408,092000,13905260,5930,5930,5930,5930,29
|
||||
20250408,091900,13733290,5930,5930,5930,5930,0
|
||||
20250408,091800,13733290,5930,5930,5940,5930,12
|
||||
20250408,091700,13662120,5950,5950,5950,5950,95
|
||||
20250408,091600,13096870,5950,5950,5950,5950,1
|
||||
20250408,091500,13090920,5960,5960,5990,5950,278
|
||||
20250408,091400,11434410,5990,5980,5990,5980,82
|
||||
20250408,091300,10943340,5970,5970,5970,5970,3
|
||||
20250408,091200,10925430,5950,5950,5970,5950,20
|
||||
20250408,091100,10806170,5910,5910,5910,5910,0
|
||||
20250408,091000,10806170,5910,5910,5910,5910,0
|
||||
20250408,090900,10806170,5910,5950,5950,5910,17
|
||||
20250408,090800,10705660,6000,6000,6000,6000,0
|
||||
20250408,090700,10705660,6000,5880,6000,5870,949
|
||||
20250408,090600,5070910,5880,5880,5890,5880,301
|
||||
20250408,090500,3301020,5850,5850,5880,5850,68
|
||||
20250408,090400,2901630,5850,5840,5880,5840,24
|
||||
20250408,090300,2761380,5840,5840,5840,5840,4
|
||||
20250408,090200,2738020,5880,5880,5880,5880,0
|
||||
20250408,090100,2738020,5880,5870,5880,5850,37
|
||||
20250408,090000,2521010,5850,5810,5860,5810,432
|
||||
|
Reference in New Issue
Block a user