Update 2025-04-08 2740 candle_min
This commit is contained in:
651
097870/min/candle-20250408.csv
Normal file
651
097870/min/candle-20250408.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194900,844419715,5920,5920,5920,5920,1076
|
||||
20250408,194800,844419715,5920,5920,5920,5920,0
|
||||
20250408,194700,844419715,5920,5920,5920,5920,0
|
||||
20250408,194600,844419715,5920,5920,5920,5920,0
|
||||
20250408,194500,844419715,5920,5920,5920,5920,0
|
||||
20250408,194400,844419715,5920,5920,5920,5920,0
|
||||
20250408,194300,844419715,5920,5920,5920,5920,0
|
||||
20250408,194200,844419715,5920,5920,5920,5920,0
|
||||
20250408,194100,844419715,5920,5920,5920,5920,0
|
||||
20250408,194000,844419715,5920,5920,5920,5920,0
|
||||
20250408,193900,844419715,5920,5920,5920,5920,0
|
||||
20250408,193800,844419715,5920,5920,5920,5920,0
|
||||
20250408,193700,844419715,5920,5920,5920,5920,0
|
||||
20250408,193600,844419715,5920,5920,5920,5920,0
|
||||
20250408,193500,844419715,5920,5920,5920,5920,0
|
||||
20250408,193400,844419715,5920,5920,5920,5920,0
|
||||
20250408,193300,844419715,5920,5920,5920,5920,0
|
||||
20250408,193200,844419715,5920,5920,5920,5920,0
|
||||
20250408,193100,844419715,5920,5920,5920,5920,0
|
||||
20250408,193000,844419715,5920,5920,5920,5920,0
|
||||
20250408,192900,844419715,5920,5920,5920,5920,0
|
||||
20250408,192800,844419715,5920,5920,5920,5920,0
|
||||
20250408,192700,844419715,5920,5920,5920,5920,0
|
||||
20250408,192600,844419715,5920,5920,5920,5920,0
|
||||
20250408,192500,844419715,5920,5920,5920,5920,0
|
||||
20250408,192400,844419715,5920,5920,5920,5920,0
|
||||
20250408,192300,844419715,5920,5920,5920,5920,0
|
||||
20250408,192200,844419715,5920,5920,5920,5920,0
|
||||
20250408,192100,844419715,5920,5920,5920,5920,0
|
||||
20250408,192000,844419715,5920,5920,5920,5920,0
|
||||
20250408,191900,844419715,5920,5920,5920,5920,1076
|
||||
20250408,191800,844419715,5920,5920,5920,5920,0
|
||||
20250408,191700,844419715,5920,5920,5920,5920,0
|
||||
20250408,191600,844419715,5920,5920,5920,5920,0
|
||||
20250408,191500,844419715,5920,5920,5920,5920,0
|
||||
20250408,191400,844419715,5920,5920,5920,5920,0
|
||||
20250408,191300,844419715,5920,5920,5920,5920,0
|
||||
20250408,191200,844419715,5920,5920,5920,5920,0
|
||||
20250408,191100,844419715,5920,5920,5920,5920,0
|
||||
20250408,191000,844419715,5920,5920,5920,5920,0
|
||||
20250408,190900,844419715,5920,5920,5920,5920,0
|
||||
20250408,190800,844419715,5920,5920,5920,5920,0
|
||||
20250408,190700,844419715,5920,5920,5920,5920,0
|
||||
20250408,190600,844419715,5920,5920,5920,5920,0
|
||||
20250408,190500,844419715,5920,5920,5920,5920,0
|
||||
20250408,190400,844419715,5920,5920,5920,5920,0
|
||||
20250408,190300,844419715,5920,5920,5920,5920,0
|
||||
20250408,190200,844419715,5920,5920,5920,5920,0
|
||||
20250408,190100,844419715,5920,5920,5920,5920,0
|
||||
20250408,190000,844419715,5920,5920,5920,5920,0
|
||||
20250408,185900,844419715,5920,5920,5920,5920,0
|
||||
20250408,185800,844419715,5920,5920,5920,5920,0
|
||||
20250408,185700,844419715,5920,5920,5920,5920,0
|
||||
20250408,185600,844419715,5920,5920,5920,5920,0
|
||||
20250408,185500,844419715,5920,5920,5920,5920,0
|
||||
20250408,185400,844419715,5920,5920,5920,5920,0
|
||||
20250408,185300,844419715,5920,5920,5920,5920,0
|
||||
20250408,185200,844419715,5920,5920,5920,5920,0
|
||||
20250408,185100,844419715,5920,5920,5920,5920,0
|
||||
20250408,185000,844419715,5920,5920,5920,5920,0
|
||||
20250408,184900,844419715,5920,5920,5920,5920,1076
|
||||
20250408,184800,844419715,5920,5920,5920,5920,0
|
||||
20250408,184700,844419715,5920,5920,5920,5920,0
|
||||
20250408,184600,844419715,5920,5920,5920,5920,0
|
||||
20250408,184500,844419715,5920,5920,5920,5920,0
|
||||
20250408,184400,844419715,5920,5920,5920,5920,0
|
||||
20250408,184300,844419715,5920,5920,5920,5920,0
|
||||
20250408,184200,844419715,5920,5920,5920,5920,0
|
||||
20250408,184100,844419715,5920,5920,5920,5920,0
|
||||
20250408,184000,844419715,5920,5920,5920,5920,0
|
||||
20250408,183900,844419715,5920,5920,5920,5920,0
|
||||
20250408,183800,844419715,5920,5920,5920,5920,0
|
||||
20250408,183700,844419715,5920,5920,5920,5920,0
|
||||
20250408,183600,844419715,5920,5920,5920,5920,0
|
||||
20250408,183500,844419715,5920,5920,5920,5920,0
|
||||
20250408,183400,844419715,5920,5920,5920,5920,0
|
||||
20250408,183300,844419715,5920,5920,5920,5920,0
|
||||
20250408,183200,844419715,5920,5920,5920,5920,0
|
||||
20250408,183100,844419715,5920,5920,5920,5920,0
|
||||
20250408,183000,844419715,5920,5920,5920,5920,0
|
||||
20250408,182900,844419715,5920,5920,5920,5920,0
|
||||
20250408,182800,844419715,5920,5920,5920,5920,0
|
||||
20250408,182700,844419715,5920,5920,5920,5920,0
|
||||
20250408,182600,844419715,5920,5920,5920,5920,0
|
||||
20250408,182500,844419715,5920,5920,5920,5920,0
|
||||
20250408,182400,844419715,5920,5920,5920,5920,0
|
||||
20250408,182300,844419715,5920,5920,5920,5920,0
|
||||
20250408,182200,844419715,5920,5920,5920,5920,0
|
||||
20250408,182100,844419715,5920,5920,5920,5920,0
|
||||
20250408,182000,844419715,5920,5920,5920,5920,0
|
||||
20250408,181900,844419715,5920,5920,5920,5920,1076
|
||||
20250408,181800,844419715,5920,5920,5920,5920,0
|
||||
20250408,181700,844419715,5920,5920,5920,5920,0
|
||||
20250408,181600,844419715,5920,5920,5920,5920,0
|
||||
20250408,181500,844419715,5920,5920,5920,5920,0
|
||||
20250408,181400,844419715,5920,5920,5920,5920,0
|
||||
20250408,181300,844419715,5920,5920,5920,5920,0
|
||||
20250408,181200,844419715,5920,5920,5920,5920,0
|
||||
20250408,181100,844419715,5920,5920,5920,5920,0
|
||||
20250408,181000,844419715,5920,5920,5920,5920,0
|
||||
20250408,180900,844419715,5920,5920,5920,5920,0
|
||||
20250408,180800,844419715,5920,5920,5920,5920,0
|
||||
20250408,180700,844419715,5920,5920,5920,5920,0
|
||||
20250408,180600,844419715,5920,5920,5920,5920,0
|
||||
20250408,180500,844419715,5920,5920,5920,5920,0
|
||||
20250408,180400,844419715,5920,5920,5920,5920,0
|
||||
20250408,180300,844419715,5920,5920,5920,5920,0
|
||||
20250408,180200,844419715,5920,5920,5920,5920,0
|
||||
20250408,180100,844419715,5920,5920,5920,5920,0
|
||||
20250408,180000,844419715,5920,5920,5920,5920,0
|
||||
20250408,175900,844419715,5920,5920,5920,5920,0
|
||||
20250408,175800,844419715,5920,5920,5920,5920,0
|
||||
20250408,175700,844419715,5920,5920,5920,5920,0
|
||||
20250408,175600,844419715,5920,5920,5920,5920,0
|
||||
20250408,175500,844419715,5920,5920,5920,5920,0
|
||||
20250408,175400,844419715,5920,5920,5920,5920,0
|
||||
20250408,175300,844419715,5920,5920,5920,5920,0
|
||||
20250408,175200,844419715,5920,5920,5920,5920,0
|
||||
20250408,175100,844419715,5920,5920,5920,5920,0
|
||||
20250408,175000,844419715,5920,5920,5920,5920,0
|
||||
20250408,174900,844419715,5920,5920,5920,5920,1076
|
||||
20250408,174800,844419715,5920,5920,5920,5920,0
|
||||
20250408,174700,844419715,5920,5920,5920,5920,0
|
||||
20250408,174600,844419715,5920,5920,5920,5920,0
|
||||
20250408,174500,844419715,5920,5920,5920,5920,0
|
||||
20250408,174400,844419715,5920,5920,5920,5920,0
|
||||
20250408,174300,844419715,5920,5920,5920,5920,0
|
||||
20250408,174200,844419715,5920,5920,5920,5920,0
|
||||
20250408,174100,844419715,5920,5920,5920,5920,0
|
||||
20250408,174000,844419715,5920,5920,5920,5920,0
|
||||
20250408,173900,844419715,5920,5920,5920,5920,0
|
||||
20250408,173800,844419715,5920,5920,5920,5920,0
|
||||
20250408,173700,844419715,5920,5920,5920,5920,0
|
||||
20250408,173600,844419715,5920,5920,5920,5920,0
|
||||
20250408,173500,844419715,5920,5920,5920,5920,0
|
||||
20250408,173400,844419715,5920,5920,5920,5920,0
|
||||
20250408,173300,844419715,5920,5920,5920,5920,0
|
||||
20250408,173200,844419715,5920,5920,5920,5920,0
|
||||
20250408,173100,844419715,5920,5920,5920,5920,0
|
||||
20250408,173000,844419715,5920,5920,5920,5920,0
|
||||
20250408,172900,844419715,5920,5920,5920,5920,0
|
||||
20250408,172800,844419715,5920,5920,5920,5920,0
|
||||
20250408,172700,844419715,5920,5920,5920,5920,0
|
||||
20250408,172600,844419715,5920,5920,5920,5920,0
|
||||
20250408,172500,844419715,5920,5920,5920,5920,0
|
||||
20250408,172400,844419715,5920,5920,5920,5920,0
|
||||
20250408,172300,844419715,5920,5920,5920,5920,0
|
||||
20250408,172200,844419715,5920,5920,5920,5920,0
|
||||
20250408,172100,844419715,5920,5920,5920,5920,0
|
||||
20250408,172000,844419715,5920,5920,5920,5920,0
|
||||
20250408,171900,844419715,5920,5920,5920,5920,1076
|
||||
20250408,171800,844419715,5920,5920,5920,5920,0
|
||||
20250408,171700,844419715,5920,5920,5920,5920,0
|
||||
20250408,171600,844419715,5920,5920,5920,5920,0
|
||||
20250408,171500,844419715,5920,5920,5920,5920,0
|
||||
20250408,171400,844419715,5920,5920,5920,5920,0
|
||||
20250408,171300,844419715,5920,5920,5920,5920,0
|
||||
20250408,171200,844419715,5920,5920,5920,5920,0
|
||||
20250408,171100,844419715,5920,5920,5920,5920,0
|
||||
20250408,171000,844419715,5920,5920,5920,5920,0
|
||||
20250408,170900,844419715,5920,5920,5920,5920,0
|
||||
20250408,170800,844419715,5920,5920,5920,5920,0
|
||||
20250408,170700,844419715,5920,5920,5920,5920,0
|
||||
20250408,170600,844419715,5920,5920,5920,5920,0
|
||||
20250408,170500,844419715,5920,5920,5920,5920,0
|
||||
20250408,170400,844419715,5920,5920,5920,5920,0
|
||||
20250408,170300,844419715,5920,5920,5920,5920,0
|
||||
20250408,170200,844419715,5920,5920,5920,5920,0
|
||||
20250408,170100,844419715,5920,5920,5920,5920,0
|
||||
20250408,170000,844419715,5920,5920,5920,5920,0
|
||||
20250408,165900,844419715,5920,5920,5920,5920,0
|
||||
20250408,165800,844419715,5920,5920,5920,5920,0
|
||||
20250408,165700,844419715,5920,5920,5920,5920,0
|
||||
20250408,165600,844419715,5920,5920,5920,5920,0
|
||||
20250408,165500,844419715,5920,5920,5920,5920,0
|
||||
20250408,165400,844419715,5920,5920,5920,5920,0
|
||||
20250408,165300,844419715,5920,5920,5920,5920,0
|
||||
20250408,165200,844419715,5920,5920,5920,5920,0
|
||||
20250408,165100,844419715,5920,5920,5920,5920,0
|
||||
20250408,165000,844419715,5920,5920,5920,5920,0
|
||||
20250408,164900,844419715,5920,5920,5920,5920,1076
|
||||
20250408,164800,844419715,5920,5920,5920,5920,0
|
||||
20250408,164700,844419715,5920,5920,5920,5920,0
|
||||
20250408,164600,844419715,5920,5920,5920,5920,0
|
||||
20250408,164500,844419715,5920,5920,5920,5920,0
|
||||
20250408,164400,844419715,5920,5920,5920,5920,0
|
||||
20250408,164300,844419715,5920,5920,5920,5920,0
|
||||
20250408,164200,844419715,5920,5920,5920,5920,0
|
||||
20250408,164100,844419715,5920,5920,5920,5920,0
|
||||
20250408,164000,844419715,5920,5920,5920,5920,0
|
||||
20250408,163900,844419715,5920,5920,5920,5920,0
|
||||
20250408,163800,844419715,5920,5920,5920,5920,0
|
||||
20250408,163700,844419715,5920,5920,5920,5920,0
|
||||
20250408,163600,844419715,5920,5920,5920,5920,0
|
||||
20250408,163500,844419715,5920,5920,5920,5920,0
|
||||
20250408,163400,844419715,5920,5920,5920,5920,0
|
||||
20250408,163300,844419715,5920,5920,5920,5920,0
|
||||
20250408,163200,844419715,5920,5920,5920,5920,0
|
||||
20250408,163100,844419715,5920,5920,5920,5920,0
|
||||
20250408,163000,844419715,5920,5920,5920,5920,0
|
||||
20250408,162900,844419715,5920,5920,5920,5920,0
|
||||
20250408,162800,844419715,5920,5920,5920,5920,0
|
||||
20250408,162700,844419715,5920,5920,5920,5920,0
|
||||
20250408,162600,844419715,5920,5920,5920,5920,0
|
||||
20250408,162500,844419715,5920,5920,5920,5920,0
|
||||
20250408,162400,844419715,5920,5920,5920,5920,0
|
||||
20250408,162300,844419715,5920,5920,5920,5920,0
|
||||
20250408,162200,844419715,5920,5920,5920,5920,0
|
||||
20250408,162100,844419715,5920,5920,5920,5920,0
|
||||
20250408,162000,844419715,5920,5920,5920,5920,0
|
||||
20250408,161900,844419715,5920,5920,5920,5920,1076
|
||||
20250408,161800,844419715,5920,5920,5920,5920,0
|
||||
20250408,161700,844419715,5920,5920,5920,5920,0
|
||||
20250408,161600,844419715,5920,5920,5920,5920,0
|
||||
20250408,161500,844419715,5920,5920,5920,5920,0
|
||||
20250408,161400,844419715,5920,5920,5920,5920,0
|
||||
20250408,161300,844419715,5920,5920,5920,5920,0
|
||||
20250408,161200,844419715,5920,5920,5920,5920,0
|
||||
20250408,161100,844419715,5920,5920,5920,5920,0
|
||||
20250408,161000,844419715,5920,5920,5920,5920,0
|
||||
20250408,160900,844419715,5920,5920,5920,5920,0
|
||||
20250408,160800,844419715,5920,5920,5920,5920,0
|
||||
20250408,160700,844419715,5920,5920,5920,5920,0
|
||||
20250408,160600,844419715,5920,5920,5920,5920,0
|
||||
20250408,160500,844419715,5920,5920,5920,5920,0
|
||||
20250408,160400,844419715,5920,5920,5920,5920,0
|
||||
20250408,160300,844419715,5920,5920,5920,5920,0
|
||||
20250408,160200,844419715,5920,5920,5920,5920,0
|
||||
20250408,160100,844419715,5920,5920,5920,5920,0
|
||||
20250408,160000,844419715,5920,5920,5920,5920,0
|
||||
20250408,155900,844419715,5920,5920,5920,5920,0
|
||||
20250408,155800,844419715,5920,5920,5920,5920,0
|
||||
20250408,155700,844419715,5920,5920,5920,5920,0
|
||||
20250408,155600,844419715,5920,5920,5920,5920,0
|
||||
20250408,155500,844419715,5920,5920,5920,5920,0
|
||||
20250408,155400,844419715,5920,5920,5920,5920,0
|
||||
20250408,155300,844419715,5920,5920,5920,5920,0
|
||||
20250408,155200,844419715,5920,5920,5920,5920,0
|
||||
20250408,155100,844419715,5920,5920,5920,5920,0
|
||||
20250408,155000,844419715,5920,5920,5920,5920,0
|
||||
20250408,154900,844419715,5920,5920,5920,5920,1076
|
||||
20250408,154800,844419715,5920,5920,5920,5920,0
|
||||
20250408,154700,844419715,5920,5920,5920,5920,0
|
||||
20250408,154600,844419715,5920,5920,5920,5920,0
|
||||
20250408,154500,844419715,5920,5920,5920,5920,0
|
||||
20250408,154400,844419715,5920,5920,5920,5920,0
|
||||
20250408,154300,844419715,5920,5920,5920,5920,0
|
||||
20250408,154200,844419715,5920,5920,5920,5920,0
|
||||
20250408,154100,844419715,5920,5920,5920,5920,0
|
||||
20250408,154000,844419715,5920,5920,5920,5920,0
|
||||
20250408,153900,844419715,5920,5920,5920,5920,0
|
||||
20250408,153800,844419715,5920,5920,5920,5920,0
|
||||
20250408,153700,844419715,5920,5920,5920,5920,0
|
||||
20250408,153600,844419715,5920,5920,5920,5920,0
|
||||
20250408,153500,844419715,5920,5920,5920,5920,0
|
||||
20250408,153400,844419715,5920,5920,5920,5920,0
|
||||
20250408,153300,844419715,5920,5920,5920,5920,0
|
||||
20250408,153200,844419715,5920,5920,5920,5920,0
|
||||
20250408,153100,844419715,5920,5920,5920,5920,0
|
||||
20250408,153000,844419715,5920,5920,5920,5920,1076
|
||||
20250408,152900,838049795,5920,5920,5920,5920,0
|
||||
20250408,152800,838049795,5920,5920,5920,5920,0
|
||||
20250408,152700,838049795,5920,5920,5920,5920,0
|
||||
20250408,152600,838049795,5920,5920,5920,5920,0
|
||||
20250408,152500,838049795,5920,5920,5920,5920,0
|
||||
20250408,152400,838049795,5920,5920,5920,5920,0
|
||||
20250408,152300,838049795,5920,5920,5920,5920,0
|
||||
20250408,152200,838049795,5920,5920,5920,5920,0
|
||||
20250408,152100,838049795,5920,5920,5920,5920,0
|
||||
20250408,152000,838049795,5920,5920,5920,5920,0
|
||||
20250408,151900,838049795,5920,5930,5930,5880,75
|
||||
20250408,151800,837606635,5930,5930,5930,5930,1
|
||||
20250408,151700,837600705,5880,5890,5930,5880,2707
|
||||
20250408,151600,821647885,5890,5890,5940,5890,1646
|
||||
20250408,151500,811952825,5940,5890,5940,5890,191
|
||||
20250408,151400,810825985,5950,5930,5950,5880,1106
|
||||
20250408,151300,804296985,5960,5960,5960,5960,112
|
||||
20250408,151200,803629465,5960,5950,5960,5930,49
|
||||
20250408,151100,803337905,5960,5930,5960,5930,34
|
||||
20250408,151000,803136165,5970,5960,5970,5960,229
|
||||
20250408,150900,801769335,5980,5930,5980,5930,57
|
||||
20250408,150800,801430975,5910,5960,5990,5910,1687
|
||||
20250408,150700,791367005,5930,5930,5930,5930,1
|
||||
20250408,150600,791361075,5960,5960,5960,5960,0
|
||||
20250408,150500,791361075,5960,5960,5960,5960,166
|
||||
20250408,150400,790371715,5920,5920,5920,5920,947
|
||||
20250408,150300,784765475,5920,5940,5970,5920,1047
|
||||
20250408,150200,778530335,5940,5920,5940,5920,569
|
||||
20250408,150100,775158285,5920,5920,5920,5920,0
|
||||
20250408,150000,775158285,5920,5920,5920,5920,1
|
||||
20250408,145900,775152365,5910,5910,5910,5910,272
|
||||
20250408,145800,773544845,5915,5915,5915,5915,0
|
||||
20250408,145700,773544845,5915,5900,5915,5900,578
|
||||
20250408,145600,770134585,5930,5930,5930,5930,0
|
||||
20250408,145500,770134585,5930,5915,5930,5915,370
|
||||
20250408,145400,767942615,5930,5930,5930,5930,0
|
||||
20250408,145300,767942615,5930,5910,5930,5910,118
|
||||
20250408,145200,767245175,5910,5910,5910,5910,992
|
||||
20250408,145100,761382455,5900,5890,5900,5890,204
|
||||
20250408,145000,760179145,5890,5880,5890,5880,420
|
||||
20250408,144900,757707615,5870,5890,5890,5870,1230
|
||||
20250408,144800,750481925,5890,5895,5900,5890,322
|
||||
20250408,144700,748584530,5900,5900,5900,5900,0
|
||||
20250408,144600,748584530,5900,5900,5900,5900,0
|
||||
20250408,144500,748584530,5900,5900,5900,5900,0
|
||||
20250408,144400,748584530,5900,5900,5900,5900,14
|
||||
20250408,144300,748501930,5890,5890,5890,5890,110
|
||||
20250408,144200,747854030,5890,5900,5900,5890,112
|
||||
20250408,144100,747193240,5890,5900,5900,5890,34
|
||||
20250408,144000,746992850,5900,5900,5900,5900,8
|
||||
20250408,143900,746945650,5890,5900,5900,5890,20
|
||||
20250408,143800,746827750,5900,5900,5900,5900,20
|
||||
20250408,143700,746709750,5890,5890,5890,5890,1101
|
||||
20250408,143600,740224860,5890,5890,5890,5890,0
|
||||
20250408,143500,740224860,5890,5890,5890,5890,0
|
||||
20250408,143400,740224860,5890,5890,5890,5890,1
|
||||
20250408,143300,740218970,5940,5910,5940,5910,202
|
||||
20250408,143200,739024930,5910,5870,5910,5870,712
|
||||
20250408,143100,734828810,5900,5890,5900,5880,492
|
||||
20250408,143000,731933670,5900,5900,5900,5900,0
|
||||
20250408,142900,731933670,5900,5900,5900,5900,31
|
||||
20250408,142800,731750770,5900,5900,5900,5900,70
|
||||
20250408,142700,731337770,5900,5900,5900,5900,1114
|
||||
20250408,142600,724765170,5900,5900,5900,5900,122
|
||||
20250408,142500,724045370,5900,5910,5910,5900,247
|
||||
20250408,142400,722587470,5910,5910,5910,5910,50
|
||||
20250408,142300,722291970,5890,5890,5890,5890,200
|
||||
20250408,142200,721113970,5900,5900,5900,5900,30
|
||||
20250408,142100,720936970,5900,5900,5900,5900,421
|
||||
20250408,142000,718453070,5890,5880,5890,5880,161
|
||||
20250408,141900,717506010,5890,5880,5890,5880,105
|
||||
20250408,141800,716888010,5890,5900,5900,5890,320
|
||||
20250408,141700,715001100,5910,5910,5910,5910,0
|
||||
20250408,141600,715001100,5910,5910,5910,5910,0
|
||||
20250408,141500,715001100,5910,5900,5910,5900,222
|
||||
20250408,141400,713689250,5920,5920,5920,5920,0
|
||||
20250408,141300,713689250,5920,5920,5920,5920,3
|
||||
20250408,141200,713671490,5920,5910,5920,5910,208
|
||||
20250408,141100,712442100,5910,5915,5915,5910,280
|
||||
20250408,141000,710787050,5915,5915,5915,5915,0
|
||||
20250408,140900,710787050,5915,5910,5915,5910,200
|
||||
20250408,140800,709604550,5920,5920,5920,5920,0
|
||||
20250408,140700,709604550,5920,5920,5920,5920,100
|
||||
20250408,140600,709012550,5920,5920,5920,5910,532
|
||||
20250408,140500,705864840,5930,5930,5930,5930,0
|
||||
20250408,140400,705864840,5930,5930,5930,5930,0
|
||||
20250408,140300,705864840,5930,5940,5940,5930,162
|
||||
20250408,140200,704904080,5940,5910,5990,5910,921
|
||||
20250408,140100,699409130,5910,5910,5910,5910,120
|
||||
20250408,140000,698699930,5910,5910,5910,5910,8
|
||||
20250408,135900,698652650,5910,5910,5910,5910,0
|
||||
20250408,135800,698652650,5910,5910,5910,5910,0
|
||||
20250408,135700,698652650,5910,5910,5910,5910,0
|
||||
20250408,135600,698652650,5910,5910,5910,5910,45
|
||||
20250408,135500,698386700,5910,5910,5910,5910,0
|
||||
20250408,135400,698386700,5910,5910,5910,5910,1
|
||||
20250408,135300,698380790,5900,5880,5900,5880,334
|
||||
20250408,135200,696415790,5880,5880,5880,5880,0
|
||||
20250408,135100,696415790,5880,5880,5880,5880,0
|
||||
20250408,135000,696415790,5880,5880,5880,5880,0
|
||||
20250408,134900,696415790,5880,5880,5880,5880,2
|
||||
20250408,134800,696404030,5880,5880,5880,5880,0
|
||||
20250408,134700,696404030,5880,5880,5880,5880,300
|
||||
20250408,134600,694640030,5880,5880,5880,5880,76
|
||||
20250408,134500,694193150,5880,5880,5880,5880,70
|
||||
20250408,134400,693781550,5890,5890,5890,5880,158
|
||||
20250408,134300,692852230,5880,5900,5910,5880,143
|
||||
20250408,134200,692010610,5880,5880,5880,5880,208
|
||||
20250408,134100,690787570,5880,5880,5880,5880,0
|
||||
20250408,134000,690787570,5880,5880,5880,5880,0
|
||||
20250408,133900,690787570,5880,5890,5890,5880,312
|
||||
20250408,133800,688952750,5880,5880,5880,5880,706
|
||||
20250408,133700,684801470,5880,5880,5880,5880,300
|
||||
20250408,133600,683037470,5880,5890,5890,5880,37
|
||||
20250408,133500,682819840,5890,5890,5890,5890,9
|
||||
20250408,133400,682766830,5900,5890,5900,5880,386
|
||||
20250408,133300,680494110,5900,5910,5910,5900,420
|
||||
20250408,133200,678015880,5940,5940,5940,5940,0
|
||||
20250408,133100,678015880,5940,5930,5940,5930,91
|
||||
20250408,133000,677475400,5920,5910,5920,5910,255
|
||||
20250408,132900,675967800,5910,5910,5910,5910,20
|
||||
20250408,132800,675849600,5910,5910,5910,5910,51
|
||||
20250408,132700,675548190,5880,5880,5880,5880,10
|
||||
20250408,132600,675489390,5870,5870,5870,5870,0
|
||||
20250408,132500,675489390,5870,5870,5870,5870,0
|
||||
20250408,132400,675489390,5870,5870,5870,5870,40
|
||||
20250408,132300,675254590,5880,5880,5890,5850,3690
|
||||
20250408,132200,653624210,5880,5890,5890,5880,1400
|
||||
20250408,132100,645388750,5910,5880,5910,5880,2078
|
||||
20250408,132000,633129450,5910,5910,5910,5910,182
|
||||
20250408,131900,632053830,5880,5890,5890,5880,2009
|
||||
20250408,131800,620238570,5930,5930,5930,5930,0
|
||||
20250408,131700,620238570,5930,5910,5930,5890,1268
|
||||
20250408,131600,612756190,5910,5920,5920,5910,500
|
||||
20250408,131500,609800140,5920,5920,5920,5920,0
|
||||
20250408,131400,609800140,5920,5920,5920,5920,150
|
||||
20250408,131300,608912140,5930,5930,5930,5930,58
|
||||
20250408,131200,608568200,5920,5920,5920,5920,0
|
||||
20250408,131100,608568200,5920,5920,5920,5920,134
|
||||
20250408,131000,607774920,5960,5960,5960,5960,0
|
||||
20250408,130900,607774920,5960,5960,5960,5960,0
|
||||
20250408,130800,607774920,5960,5960,5960,5960,0
|
||||
20250408,130700,607774920,5960,5920,5960,5920,311
|
||||
20250408,130600,605933760,5920,5920,5930,5920,485
|
||||
20250408,130500,603062550,5920,5940,5940,5920,1772
|
||||
20250408,130400,592555810,5940,5940,5940,5940,0
|
||||
20250408,130300,592555810,5940,5950,5970,5940,269
|
||||
20250408,130200,590954740,5950,5950,5950,5950,109
|
||||
20250408,130100,590306190,5960,5960,5960,5960,30
|
||||
20250408,130000,590127390,5960,5940,5960,5940,2105
|
||||
20250408,125900,577623130,5950,5950,5950,5950,0
|
||||
20250408,125800,577623130,5950,5950,5950,5950,724
|
||||
20250408,125700,573315330,5950,5950,5950,5950,44
|
||||
20250408,125600,573053530,5960,5960,5960,5960,144
|
||||
20250408,125500,572195290,5960,5960,5960,5960,30
|
||||
20250408,125400,572016490,5960,5960,5960,5960,0
|
||||
20250408,125300,572016490,5960,5960,5960,5950,113
|
||||
20250408,125200,571343070,5960,5960,5960,5960,25
|
||||
20250408,125100,571194070,5960,5960,5960,5960,11
|
||||
20250408,125000,571128510,5970,5970,5970,5970,0
|
||||
20250408,124900,571128510,5970,5970,5970,5970,0
|
||||
20250408,124800,571128510,5970,5960,5970,5960,35
|
||||
20250408,124700,570919690,5950,5950,5950,5950,500
|
||||
20250408,124600,567944690,5950,5950,5950,5950,160
|
||||
20250408,124500,566992690,5950,5950,5950,5950,315
|
||||
20250408,124400,565118440,5950,5960,5960,5950,182
|
||||
20250408,124300,564034490,5950,5950,5950,5950,1000
|
||||
20250408,124200,558084490,5950,5950,5950,5950,118
|
||||
20250408,124100,557382390,5950,5950,5950,5950,0
|
||||
20250408,124000,557382390,5950,5960,5960,5950,6
|
||||
20250408,123900,557346640,5960,5950,5960,5950,2
|
||||
20250408,123800,557334730,5950,5950,5950,5950,120
|
||||
20250408,123700,556620730,5960,5960,5960,5960,0
|
||||
20250408,123600,556620730,5960,5960,5960,5960,0
|
||||
20250408,123500,556620730,5960,5960,5960,5960,312
|
||||
20250408,123400,554761210,5970,5970,5970,5970,22
|
||||
20250408,123300,554629870,5980,5980,5980,5980,0
|
||||
20250408,123200,554629870,5980,5980,5980,5980,0
|
||||
20250408,123100,554629870,5980,5980,5980,5980,1
|
||||
20250408,123000,554623890,5980,5980,5980,5980,0
|
||||
20250408,122900,554623890,5980,5960,5980,5960,443
|
||||
20250408,122800,551976020,5960,5940,5960,5940,61
|
||||
20250408,122700,551613100,5940,5940,5940,5940,0
|
||||
20250408,122600,551613100,5940,5950,5950,5940,23
|
||||
20250408,122500,551476320,5940,5950,5950,5940,213
|
||||
20250408,122400,550209280,5950,5950,5950,5950,1
|
||||
20250408,122300,550203330,5950,5950,5950,5950,0
|
||||
20250408,122200,550203330,5950,5950,5950,5950,198
|
||||
20250408,122100,549025230,5950,5950,5950,5950,0
|
||||
20250408,122000,549025230,5950,5950,5950,5950,0
|
||||
20250408,121900,549025230,5950,5950,5950,5950,1209
|
||||
20250408,121800,541831680,5950,5940,5950,5940,142
|
||||
20250408,121700,540987820,5950,5950,5950,5950,0
|
||||
20250408,121600,540987820,5950,5950,5950,5950,41
|
||||
20250408,121500,540743870,5950,5950,5950,5950,0
|
||||
20250408,121400,540743870,5950,5950,5950,5950,106
|
||||
20250408,121300,540113170,5950,5950,5950,5950,200
|
||||
20250408,121200,538923170,5960,5960,5960,5960,0
|
||||
20250408,121100,538923170,5960,5960,5960,5960,66
|
||||
20250408,121000,538529810,5950,5950,5950,5950,0
|
||||
20250408,120900,538529810,5950,5950,5950,5950,0
|
||||
20250408,120800,538529810,5950,5950,5950,5950,0
|
||||
20250408,120700,538529810,5950,5950,5960,5950,412
|
||||
20250408,120600,536077980,5960,5960,5960,5960,0
|
||||
20250408,120500,536077980,5960,5960,5960,5960,0
|
||||
20250408,120400,536077980,5960,5960,5960,5960,0
|
||||
20250408,120300,536077980,5960,5960,5960,5960,0
|
||||
20250408,120200,536077980,5960,5960,5960,5960,11
|
||||
20250408,120100,536012420,5960,5960,5960,5960,45
|
||||
20250408,120000,535744220,5960,5960,5960,5960,899
|
||||
20250408,115900,530386180,5960,5960,5960,5960,0
|
||||
20250408,115800,530386180,5960,5960,5960,5960,0
|
||||
20250408,115700,530386180,5960,5970,5970,5960,395
|
||||
20250408,115600,528029740,6000,5980,6000,5980,395
|
||||
20250408,115500,525662080,5980,5980,5980,5980,0
|
||||
20250408,115400,525662080,5980,5980,5980,5980,2
|
||||
20250408,115300,525650120,5970,5980,5980,5970,32
|
||||
20250408,115200,525459020,5980,5980,5980,5980,0
|
||||
20250408,115100,525459020,5980,5980,5980,5980,1
|
||||
20250408,115000,525453040,5980,5980,5980,5980,1329
|
||||
20250408,114900,517505620,5980,5980,5990,5980,37
|
||||
20250408,114800,517284340,5990,5990,5990,5980,11
|
||||
20250408,114700,517218460,5980,5980,5980,5980,9
|
||||
20250408,114600,517164640,6000,6000,6000,6000,1
|
||||
20250408,114500,517158640,6000,6000,6000,6000,260
|
||||
20250408,114400,515598640,6000,6000,6000,6000,0
|
||||
20250408,114300,515598640,6000,6000,6000,6000,150
|
||||
20250408,114200,514698640,6000,6000,6000,6000,7
|
||||
20250408,114100,514656640,5990,5990,5990,5990,0
|
||||
20250408,114000,514656640,5990,6000,6000,5990,21
|
||||
20250408,113900,514530840,6000,6000,6000,6000,6
|
||||
20250408,113800,514494840,6000,6000,6000,6000,68
|
||||
20250408,113700,514086840,6010,6010,6010,6010,1
|
||||
20250408,113600,514080830,5980,5980,5980,5980,340
|
||||
20250408,113500,512047630,5970,5970,5970,5970,17
|
||||
20250408,113400,511946140,5970,5980,5980,5970,250
|
||||
20250408,113300,510452980,5990,5990,5990,5990,0
|
||||
20250408,113200,510452980,5990,5990,5990,5990,12
|
||||
20250408,113100,510381100,6010,6000,6010,6000,12
|
||||
20250408,113000,510309030,6000,6000,6000,6000,0
|
||||
20250408,112900,510309030,6000,6000,6000,6000,100
|
||||
20250408,112800,509709030,6000,6000,6000,5980,421
|
||||
20250408,112700,507191190,5980,5990,5990,5980,201
|
||||
20250408,112600,505989120,5990,5990,5990,5990,0
|
||||
20250408,112500,505989120,5990,5990,5990,5990,500
|
||||
20250408,112400,502994120,6000,6020,6020,6000,237
|
||||
20250408,112300,501570120,6020,6020,6020,6020,0
|
||||
20250408,112200,501570120,6020,6020,6020,6020,376
|
||||
20250408,112100,499306600,6010,6020,6020,6010,102
|
||||
20250408,112000,498693400,6020,6020,6020,6020,0
|
||||
20250408,111900,498693400,6020,6020,6020,6020,84
|
||||
20250408,111800,498187720,6020,6010,6020,6010,865
|
||||
20250408,111700,492981330,6000,5990,6000,5990,109
|
||||
20250408,111600,492327420,5980,5980,5980,5970,467
|
||||
20250408,111500,489535020,5970,5970,5970,5970,0
|
||||
20250408,111400,489535020,5970,5980,5980,5970,609
|
||||
20250408,111300,485897840,5980,5990,5990,5980,10
|
||||
20250408,111200,485838020,5990,5980,5990,5980,30
|
||||
20250408,111100,485658470,5970,5980,5980,5970,1103
|
||||
20250408,111000,479072290,5980,5980,5980,5980,0
|
||||
20250408,110900,479072290,5980,5980,5980,5980,11
|
||||
20250408,110800,479006510,5980,5980,5980,5980,0
|
||||
20250408,110700,479006510,5980,5980,5980,5980,451
|
||||
20250408,110600,476309530,5980,5980,5980,5970,380
|
||||
20250408,110500,474039110,5980,5980,5980,5980,151
|
||||
20250408,110400,473136130,5980,5980,5980,5980,0
|
||||
20250408,110300,473136130,5980,6010,6020,5980,1077
|
||||
20250408,110200,466666930,6010,6010,6010,6010,200
|
||||
20250408,110100,465464930,6000,6000,6000,6000,585
|
||||
20250408,110000,461954930,6000,6000,6000,6000,65
|
||||
20250408,105900,461564930,6000,5980,6000,5980,717
|
||||
20250408,105800,457270250,5970,5970,5970,5970,4
|
||||
20250408,105700,457246370,5990,5980,5990,5980,340
|
||||
20250408,105600,455209970,5970,5960,5970,5960,681
|
||||
20250408,105500,451144410,5970,5970,5970,5970,1
|
||||
20250408,105400,451138440,5960,5950,5960,5950,182
|
||||
20250408,105300,450053910,5940,5940,5940,5940,7
|
||||
20250408,105200,450012330,5930,5930,5930,5930,0
|
||||
20250408,105100,450012330,5930,5930,5930,5930,0
|
||||
20250408,105000,450012330,5930,5940,5940,5930,116
|
||||
20250408,104900,449324300,5930,5930,5930,5930,100
|
||||
20250408,104800,448731300,5920,5930,5930,5920,1111
|
||||
20250408,104700,442146450,5930,5930,5930,5910,248
|
||||
20250408,104600,440676490,5930,5930,5930,5930,30
|
||||
20250408,104500,440498590,5930,5940,5940,5920,113
|
||||
20250408,104400,439829270,5940,5940,5940,5940,1
|
||||
20250408,104300,439823330,5950,5950,5950,5950,10
|
||||
20250408,104200,439763830,5970,5940,5970,5940,20
|
||||
20250408,104100,439644760,5950,5960,5960,5950,978
|
||||
20250408,104000,433825630,5950,5950,5950,5950,144
|
||||
20250408,103900,432968830,5950,5950,5950,5950,39
|
||||
20250408,103800,432736780,5940,5940,5940,5940,1
|
||||
20250408,103700,432730840,5940,5940,5950,5940,563
|
||||
20250408,103600,429386560,5940,5940,5950,5940,343
|
||||
20250408,103500,427349020,5940,5940,5940,5940,0
|
||||
20250408,103400,427349020,5940,5920,5940,5910,1163
|
||||
20250408,103300,420474760,5920,5930,5930,5920,1500
|
||||
20250408,103200,411584760,5930,5930,5930,5930,478
|
||||
20250408,103100,408750220,5930,5930,5930,5930,0
|
||||
20250408,103000,408750220,5930,5950,5950,5930,400
|
||||
20250408,102900,406377720,5960,5960,5960,5960,0
|
||||
20250408,102800,406377720,5960,5960,5960,5960,1
|
||||
20250408,102700,406371760,5960,5950,5960,5950,554
|
||||
20250408,102600,403070700,5950,5950,5950,5950,137
|
||||
20250408,102500,402255550,5920,5950,5950,5920,161
|
||||
20250408,102400,401301170,5950,5940,5950,5920,211
|
||||
20250408,102300,400048210,5940,5940,5940,5940,17
|
||||
20250408,102200,399947230,5940,5920,5940,5920,41
|
||||
20250408,102100,399703710,5940,5920,5940,5920,557
|
||||
20250408,102000,396405950,5920,5920,5930,5920,924
|
||||
20250408,101900,390935760,5930,5930,5930,5930,23
|
||||
20250408,101800,390799370,5940,5930,5940,5930,1006
|
||||
20250408,101700,384823740,5940,5910,5940,5910,70
|
||||
20250408,101600,384408700,5910,5910,5910,5910,13
|
||||
20250408,101500,384331870,5900,5900,5900,5900,1429
|
||||
20250408,101400,375900770,5900,5870,5900,5870,161
|
||||
20250408,101300,374952730,5880,5870,5890,5870,51
|
||||
20250408,101200,374652870,5880,5880,5880,5880,0
|
||||
20250408,101100,374652870,5880,5880,5880,5880,361
|
||||
20250408,101000,372530190,5870,5850,5870,5850,588
|
||||
20250408,100900,369089230,5850,5900,5900,5850,634
|
||||
20250408,100800,365369490,5910,5920,5920,5910,36
|
||||
20250408,100700,365156380,5910,5900,5910,5900,1689
|
||||
20250408,100600,355182520,5910,5910,5910,5910,0
|
||||
20250408,100500,355182520,5910,5910,5910,5910,316
|
||||
20250408,100400,353314960,5910,5900,5910,5900,73
|
||||
20250408,100300,352883720,5900,5900,5900,5900,6
|
||||
20250408,100200,352848320,5900,5900,5900,5900,341
|
||||
20250408,100100,350836420,5910,5900,5910,5880,205
|
||||
20250408,100000,349628140,5900,5890,5900,5890,60
|
||||
20250408,095900,349274220,5880,5890,5890,5880,1000
|
||||
20250408,095800,343394200,5880,5880,5880,5880,20
|
||||
20250408,095700,343276600,5900,5890,5900,5890,683
|
||||
20250408,095600,339253510,5910,5910,5910,5910,33
|
||||
20250408,095500,339058480,5910,5910,5910,5910,1
|
||||
20250408,095400,339052570,5840,5920,5920,5840,2298
|
||||
20250408,095300,325541910,5920,5930,5930,5900,5074
|
||||
20250408,095200,295589650,5910,5940,5950,5910,3239
|
||||
20250408,095100,276390130,5910,5950,5960,5910,4146
|
||||
20250408,095000,251762140,5940,5940,5940,5940,138
|
||||
20250408,094900,250942420,5940,5940,5960,5940,997
|
||||
20250408,094800,245019240,5940,5950,5970,5930,1571
|
||||
20250408,094700,235684110,5950,5950,5950,5950,1
|
||||
20250408,094600,235678160,5960,5970,5970,5960,727
|
||||
20250408,094500,231344270,5970,5970,5970,5960,2007
|
||||
20250408,094400,219362500,5970,5970,6000,5970,470
|
||||
20250408,094300,216552600,5980,5970,5980,5970,81
|
||||
20250408,094200,216069010,5980,5980,5980,5980,0
|
||||
20250408,094100,216069010,5980,5970,5980,5970,16
|
||||
20250408,094000,215973480,5960,5960,5960,5960,0
|
||||
20250408,093900,215973480,5960,5960,6000,5950,97
|
||||
20250408,093800,215395340,6000,5980,6000,5940,8249
|
||||
20250408,093700,166225690,5980,6000,6000,5980,532
|
||||
20250408,093600,163039720,6000,6000,6000,5990,27
|
||||
20250408,093500,162877740,5990,6000,6000,5990,1025
|
||||
20250408,093400,156737740,5990,6020,6020,5990,527
|
||||
20250408,093300,153580860,6010,6010,6010,6010,316
|
||||
20250408,093200,151681700,6010,6030,6030,6010,808
|
||||
20250408,093100,146819460,6030,6020,6030,6020,411
|
||||
20250408,093000,144341140,6030,6030,6030,6030,259
|
||||
20250408,092900,142779370,6030,6030,6030,6030,1505
|
||||
20250408,092800,133704220,6030,6010,6030,6010,21
|
||||
20250408,092700,133577690,6010,6010,6010,6000,1428
|
||||
20250408,092600,124995420,6010,6020,6030,6000,1257
|
||||
20250408,092500,117430010,6020,6015,6020,6015,120
|
||||
20250408,092400,116707660,6010,6010,6010,6010,706
|
||||
20250408,092300,112464600,6020,6030,6030,6020,320
|
||||
20250408,092200,110538110,6040,6040,6040,6040,6
|
||||
20250408,092100,110501870,6040,6030,6040,6010,1423
|
||||
20250408,092000,101912790,6000,6010,6020,6000,1315
|
||||
20250408,091900,94017390,6010,6010,6010,6010,1
|
||||
20250408,091800,94011380,6020,6000,6020,6000,76
|
||||
20250408,091700,93554130,6030,6000,6030,6000,766
|
||||
20250408,091600,88951710,6030,6020,6030,6020,232
|
||||
20250408,091500,87553090,6010,6020,6020,6000,145
|
||||
20250408,091400,86681890,6030,6000,6040,6000,752
|
||||
20250408,091300,82152730,6000,5990,6000,5990,1460
|
||||
20250408,091200,73393920,6000,6000,6000,6000,263
|
||||
20250408,091100,71815920,5970,5980,5990,5970,184
|
||||
20250408,091000,70715280,5990,5960,5990,5960,828
|
||||
20250408,090900,65770230,5960,5960,5960,5960,1
|
||||
20250408,090800,65764270,5960,5960,5960,5960,31
|
||||
20250408,090700,65579510,5960,5990,5990,5960,940
|
||||
20250408,090600,59971350,5980,5980,5980,5960,1418
|
||||
20250408,090500,51496510,5960,5960,5970,5960,964
|
||||
20250408,090400,45747790,5960,5960,5960,5950,1061
|
||||
20250408,090300,39426790,5960,5960,5980,5940,568
|
||||
20250408,090200,36041070,5920,5920,5930,5890,2260
|
||||
20250408,090100,22651890,5920,5920,5970,5910,513
|
||||
20250408,090000,19614530,5970,5890,5980,5890,3302
|
||||
|
Reference in New Issue
Block a user