Update 2025-04-08 2740 candle_min
This commit is contained in:
655
104540/min/candle-20250408.csv
Normal file
655
104540/min/candle-20250408.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195300,113500430,5640,5640,5640,5640,646
|
||||
20250408,195200,113500430,5640,5640,5640,5640,0
|
||||
20250408,195100,113500430,5640,5640,5640,5640,0
|
||||
20250408,195000,113500430,5640,5640,5640,5640,0
|
||||
20250408,194900,113500430,5640,5640,5640,5640,0
|
||||
20250408,194800,113500430,5640,5640,5640,5640,0
|
||||
20250408,194700,113500430,5640,5640,5640,5640,0
|
||||
20250408,194600,113500430,5640,5640,5640,5640,0
|
||||
20250408,194500,113500430,5640,5640,5640,5640,0
|
||||
20250408,194400,113500430,5640,5640,5640,5640,0
|
||||
20250408,194300,113500430,5640,5640,5640,5640,0
|
||||
20250408,194200,113500430,5640,5640,5640,5640,0
|
||||
20250408,194100,113500430,5640,5640,5640,5640,0
|
||||
20250408,194000,113500430,5640,5640,5640,5640,0
|
||||
20250408,193900,113500430,5640,5640,5640,5640,0
|
||||
20250408,193800,113500430,5640,5640,5640,5640,0
|
||||
20250408,193700,113500430,5640,5640,5640,5640,0
|
||||
20250408,193600,113500430,5640,5640,5640,5640,0
|
||||
20250408,193500,113500430,5640,5640,5640,5640,0
|
||||
20250408,193400,113500430,5640,5640,5640,5640,0
|
||||
20250408,193300,113500430,5640,5640,5640,5640,0
|
||||
20250408,193200,113500430,5640,5640,5640,5640,0
|
||||
20250408,193100,113500430,5640,5640,5640,5640,0
|
||||
20250408,193000,113500430,5640,5640,5640,5640,0
|
||||
20250408,192900,113500430,5640,5640,5640,5640,0
|
||||
20250408,192800,113500430,5640,5640,5640,5640,0
|
||||
20250408,192700,113500430,5640,5640,5640,5640,0
|
||||
20250408,192600,113500430,5640,5640,5640,5640,0
|
||||
20250408,192500,113500430,5640,5640,5640,5640,0
|
||||
20250408,192400,113500430,5640,5640,5640,5640,0
|
||||
20250408,192300,113500430,5640,5640,5640,5640,646
|
||||
20250408,192200,113500430,5640,5640,5640,5640,0
|
||||
20250408,192100,113500430,5640,5640,5640,5640,0
|
||||
20250408,192000,113500430,5640,5640,5640,5640,0
|
||||
20250408,191900,113500430,5640,5640,5640,5640,0
|
||||
20250408,191800,113500430,5640,5640,5640,5640,0
|
||||
20250408,191700,113500430,5640,5640,5640,5640,0
|
||||
20250408,191600,113500430,5640,5640,5640,5640,0
|
||||
20250408,191500,113500430,5640,5640,5640,5640,0
|
||||
20250408,191400,113500430,5640,5640,5640,5640,0
|
||||
20250408,191300,113500430,5640,5640,5640,5640,0
|
||||
20250408,191200,113500430,5640,5640,5640,5640,0
|
||||
20250408,191100,113500430,5640,5640,5640,5640,0
|
||||
20250408,191000,113500430,5640,5640,5640,5640,0
|
||||
20250408,190900,113500430,5640,5640,5640,5640,0
|
||||
20250408,190800,113500430,5640,5640,5640,5640,0
|
||||
20250408,190700,113500430,5640,5640,5640,5640,0
|
||||
20250408,190600,113500430,5640,5640,5640,5640,0
|
||||
20250408,190500,113500430,5640,5640,5640,5640,0
|
||||
20250408,190400,113500430,5640,5640,5640,5640,0
|
||||
20250408,190300,113500430,5640,5640,5640,5640,0
|
||||
20250408,190200,113500430,5640,5640,5640,5640,0
|
||||
20250408,190100,113500430,5640,5640,5640,5640,0
|
||||
20250408,190000,113500430,5640,5640,5640,5640,0
|
||||
20250408,185900,113500430,5640,5640,5640,5640,0
|
||||
20250408,185800,113500430,5640,5640,5640,5640,0
|
||||
20250408,185700,113500430,5640,5640,5640,5640,0
|
||||
20250408,185600,113500430,5640,5640,5640,5640,0
|
||||
20250408,185500,113500430,5640,5640,5640,5640,0
|
||||
20250408,185400,113500430,5640,5640,5640,5640,0
|
||||
20250408,185300,113500430,5640,5640,5640,5640,646
|
||||
20250408,185200,113500430,5640,5640,5640,5640,0
|
||||
20250408,185100,113500430,5640,5640,5640,5640,0
|
||||
20250408,185000,113500430,5640,5640,5640,5640,0
|
||||
20250408,184900,113500430,5640,5640,5640,5640,0
|
||||
20250408,184800,113500430,5640,5640,5640,5640,0
|
||||
20250408,184700,113500430,5640,5640,5640,5640,0
|
||||
20250408,184600,113500430,5640,5640,5640,5640,0
|
||||
20250408,184500,113500430,5640,5640,5640,5640,0
|
||||
20250408,184400,113500430,5640,5640,5640,5640,0
|
||||
20250408,184300,113500430,5640,5640,5640,5640,0
|
||||
20250408,184200,113500430,5640,5640,5640,5640,0
|
||||
20250408,184100,113500430,5640,5640,5640,5640,0
|
||||
20250408,184000,113500430,5640,5640,5640,5640,0
|
||||
20250408,183900,113500430,5640,5640,5640,5640,0
|
||||
20250408,183800,113500430,5640,5640,5640,5640,0
|
||||
20250408,183700,113500430,5640,5640,5640,5640,0
|
||||
20250408,183600,113500430,5640,5640,5640,5640,0
|
||||
20250408,183500,113500430,5640,5640,5640,5640,0
|
||||
20250408,183400,113500430,5640,5640,5640,5640,0
|
||||
20250408,183300,113500430,5640,5640,5640,5640,0
|
||||
20250408,183200,113500430,5640,5640,5640,5640,0
|
||||
20250408,183100,113500430,5640,5640,5640,5640,0
|
||||
20250408,183000,113500430,5640,5640,5640,5640,0
|
||||
20250408,182900,113500430,5640,5640,5640,5640,0
|
||||
20250408,182800,113500430,5640,5640,5640,5640,0
|
||||
20250408,182700,113500430,5640,5640,5640,5640,0
|
||||
20250408,182600,113500430,5640,5640,5640,5640,0
|
||||
20250408,182500,113500430,5640,5640,5640,5640,0
|
||||
20250408,182400,113500430,5640,5640,5640,5640,0
|
||||
20250408,182300,113500430,5640,5640,5640,5640,646
|
||||
20250408,182200,113500430,5640,5640,5640,5640,0
|
||||
20250408,182100,113500430,5640,5640,5640,5640,0
|
||||
20250408,182000,113500430,5640,5640,5640,5640,0
|
||||
20250408,181900,113500430,5640,5640,5640,5640,0
|
||||
20250408,181800,113500430,5640,5640,5640,5640,0
|
||||
20250408,181700,113500430,5640,5640,5640,5640,0
|
||||
20250408,181600,113500430,5640,5640,5640,5640,0
|
||||
20250408,181500,113500430,5640,5640,5640,5640,0
|
||||
20250408,181400,113500430,5640,5640,5640,5640,0
|
||||
20250408,181300,113500430,5640,5640,5640,5640,0
|
||||
20250408,181200,113500430,5640,5640,5640,5640,0
|
||||
20250408,181100,113500430,5640,5640,5640,5640,0
|
||||
20250408,181000,113500430,5640,5640,5640,5640,0
|
||||
20250408,180900,113500430,5640,5640,5640,5640,0
|
||||
20250408,180800,113500430,5640,5640,5640,5640,0
|
||||
20250408,180700,113500430,5640,5640,5640,5640,0
|
||||
20250408,180600,113500430,5640,5640,5640,5640,0
|
||||
20250408,180500,113500430,5640,5640,5640,5640,0
|
||||
20250408,180400,113500430,5640,5640,5640,5640,0
|
||||
20250408,180300,113500430,5640,5640,5640,5640,0
|
||||
20250408,180200,113500430,5640,5640,5640,5640,0
|
||||
20250408,180100,113500430,5640,5640,5640,5640,0
|
||||
20250408,180000,113500430,5640,5640,5640,5640,0
|
||||
20250408,175900,113500430,5640,5640,5640,5640,0
|
||||
20250408,175800,113500430,5640,5640,5640,5640,0
|
||||
20250408,175700,113500430,5640,5640,5640,5640,0
|
||||
20250408,175600,113500430,5640,5640,5640,5640,0
|
||||
20250408,175500,113500430,5640,5640,5640,5640,0
|
||||
20250408,175400,113500430,5640,5640,5640,5640,0
|
||||
20250408,175300,113500430,5640,5640,5640,5640,646
|
||||
20250408,175200,113500430,5640,5640,5640,5640,0
|
||||
20250408,175100,113500430,5640,5640,5640,5640,0
|
||||
20250408,175000,113500430,5640,5640,5640,5640,0
|
||||
20250408,174900,113500430,5640,5640,5640,5640,0
|
||||
20250408,174800,113500430,5640,5640,5640,5640,0
|
||||
20250408,174700,113500430,5640,5640,5640,5640,0
|
||||
20250408,174600,113500430,5640,5640,5640,5640,0
|
||||
20250408,174500,113500430,5640,5640,5640,5640,0
|
||||
20250408,174400,113500430,5640,5640,5640,5640,0
|
||||
20250408,174300,113500430,5640,5640,5640,5640,0
|
||||
20250408,174200,113500430,5640,5640,5640,5640,0
|
||||
20250408,174100,113500430,5640,5640,5640,5640,0
|
||||
20250408,174000,113500430,5640,5640,5640,5640,0
|
||||
20250408,173900,113500430,5640,5640,5640,5640,0
|
||||
20250408,173800,113500430,5640,5640,5640,5640,0
|
||||
20250408,173700,113500430,5640,5640,5640,5640,0
|
||||
20250408,173600,113500430,5640,5640,5640,5640,0
|
||||
20250408,173500,113500430,5640,5640,5640,5640,0
|
||||
20250408,173400,113500430,5640,5640,5640,5640,0
|
||||
20250408,173300,113500430,5640,5640,5640,5640,0
|
||||
20250408,173200,113500430,5640,5640,5640,5640,0
|
||||
20250408,173100,113500430,5640,5640,5640,5640,0
|
||||
20250408,173000,113500430,5640,5640,5640,5640,0
|
||||
20250408,172900,113500430,5640,5640,5640,5640,0
|
||||
20250408,172800,113500430,5640,5640,5640,5640,0
|
||||
20250408,172700,113500430,5640,5640,5640,5640,0
|
||||
20250408,172600,113500430,5640,5640,5640,5640,0
|
||||
20250408,172500,113500430,5640,5640,5640,5640,0
|
||||
20250408,172400,113500430,5640,5640,5640,5640,0
|
||||
20250408,172300,113500430,5640,5640,5640,5640,646
|
||||
20250408,172200,113500430,5640,5640,5640,5640,0
|
||||
20250408,172100,113500430,5640,5640,5640,5640,0
|
||||
20250408,172000,113500430,5640,5640,5640,5640,0
|
||||
20250408,171900,113500430,5640,5640,5640,5640,0
|
||||
20250408,171800,113500430,5640,5640,5640,5640,0
|
||||
20250408,171700,113500430,5640,5640,5640,5640,0
|
||||
20250408,171600,113500430,5640,5640,5640,5640,0
|
||||
20250408,171500,113500430,5640,5640,5640,5640,0
|
||||
20250408,171400,113500430,5640,5640,5640,5640,0
|
||||
20250408,171300,113500430,5640,5640,5640,5640,0
|
||||
20250408,171200,113500430,5640,5640,5640,5640,0
|
||||
20250408,171100,113500430,5640,5640,5640,5640,0
|
||||
20250408,171000,113500430,5640,5640,5640,5640,0
|
||||
20250408,170900,113500430,5640,5640,5640,5640,0
|
||||
20250408,170800,113500430,5640,5640,5640,5640,0
|
||||
20250408,170700,113500430,5640,5640,5640,5640,0
|
||||
20250408,170600,113500430,5640,5640,5640,5640,0
|
||||
20250408,170500,113500430,5640,5640,5640,5640,0
|
||||
20250408,170400,113500430,5640,5640,5640,5640,0
|
||||
20250408,170300,113500430,5640,5640,5640,5640,0
|
||||
20250408,170200,113500430,5640,5640,5640,5640,0
|
||||
20250408,170100,113500430,5640,5640,5640,5640,0
|
||||
20250408,170000,113500430,5640,5640,5640,5640,0
|
||||
20250408,165900,113500430,5640,5640,5640,5640,0
|
||||
20250408,165800,113500430,5640,5640,5640,5640,0
|
||||
20250408,165700,113500430,5640,5640,5640,5640,0
|
||||
20250408,165600,113500430,5640,5640,5640,5640,0
|
||||
20250408,165500,113500430,5640,5640,5640,5640,0
|
||||
20250408,165400,113500430,5640,5640,5640,5640,0
|
||||
20250408,165300,113500430,5640,5640,5640,5640,646
|
||||
20250408,165200,113500430,5640,5640,5640,5640,0
|
||||
20250408,165100,113500430,5640,5640,5640,5640,0
|
||||
20250408,165000,113500430,5640,5640,5640,5640,0
|
||||
20250408,164900,113500430,5640,5640,5640,5640,0
|
||||
20250408,164800,113500430,5640,5640,5640,5640,0
|
||||
20250408,164700,113500430,5640,5640,5640,5640,0
|
||||
20250408,164600,113500430,5640,5640,5640,5640,0
|
||||
20250408,164500,113500430,5640,5640,5640,5640,0
|
||||
20250408,164400,113500430,5640,5640,5640,5640,0
|
||||
20250408,164300,113500430,5640,5640,5640,5640,0
|
||||
20250408,164200,113500430,5640,5640,5640,5640,0
|
||||
20250408,164100,113500430,5640,5640,5640,5640,0
|
||||
20250408,164000,113500430,5640,5640,5640,5640,0
|
||||
20250408,163900,113500430,5640,5640,5640,5640,0
|
||||
20250408,163800,113500430,5640,5640,5640,5640,0
|
||||
20250408,163700,113500430,5640,5640,5640,5640,0
|
||||
20250408,163600,113500430,5640,5640,5640,5640,0
|
||||
20250408,163500,113500430,5640,5640,5640,5640,0
|
||||
20250408,163400,113500430,5640,5640,5640,5640,0
|
||||
20250408,163300,113500430,5640,5640,5640,5640,0
|
||||
20250408,163200,113500430,5640,5640,5640,5640,0
|
||||
20250408,163100,113500430,5640,5640,5640,5640,0
|
||||
20250408,163000,113500430,5640,5640,5640,5640,0
|
||||
20250408,162900,113500430,5640,5640,5640,5640,0
|
||||
20250408,162800,113500430,5640,5640,5640,5640,0
|
||||
20250408,162700,113500430,5640,5640,5640,5640,0
|
||||
20250408,162600,113500430,5640,5640,5640,5640,0
|
||||
20250408,162500,113500430,5640,5640,5640,5640,0
|
||||
20250408,162400,113500430,5640,5640,5640,5640,0
|
||||
20250408,162300,113500430,5640,5640,5640,5640,646
|
||||
20250408,162200,113500430,5640,5640,5640,5640,0
|
||||
20250408,162100,113500430,5640,5640,5640,5640,0
|
||||
20250408,162000,113500430,5640,5640,5640,5640,0
|
||||
20250408,161900,113500430,5640,5640,5640,5640,0
|
||||
20250408,161800,113500430,5640,5640,5640,5640,0
|
||||
20250408,161700,113500430,5640,5640,5640,5640,0
|
||||
20250408,161600,113500430,5640,5640,5640,5640,0
|
||||
20250408,161500,113500430,5640,5640,5640,5640,0
|
||||
20250408,161400,113500430,5640,5640,5640,5640,0
|
||||
20250408,161300,113500430,5640,5640,5640,5640,0
|
||||
20250408,161200,113500430,5640,5640,5640,5640,0
|
||||
20250408,161100,113500430,5640,5640,5640,5640,0
|
||||
20250408,161000,113500430,5640,5640,5640,5640,0
|
||||
20250408,160900,113500430,5640,5640,5640,5640,0
|
||||
20250408,160800,113500430,5640,5640,5640,5640,0
|
||||
20250408,160700,113500430,5640,5640,5640,5640,0
|
||||
20250408,160600,113500430,5640,5640,5640,5640,0
|
||||
20250408,160500,113500430,5640,5640,5640,5640,0
|
||||
20250408,160400,113500430,5640,5640,5640,5640,0
|
||||
20250408,160300,113500430,5640,5640,5640,5640,0
|
||||
20250408,160200,113500430,5640,5640,5640,5640,0
|
||||
20250408,160100,113500430,5640,5640,5640,5640,0
|
||||
20250408,160000,113500430,5640,5640,5640,5640,0
|
||||
20250408,155900,113500430,5640,5640,5640,5640,0
|
||||
20250408,155800,113500430,5640,5640,5640,5640,0
|
||||
20250408,155700,113500430,5640,5640,5640,5640,0
|
||||
20250408,155600,113500430,5640,5640,5640,5640,0
|
||||
20250408,155500,113500430,5640,5640,5640,5640,0
|
||||
20250408,155400,113500430,5640,5640,5640,5640,0
|
||||
20250408,155300,113500430,5640,5640,5640,5640,646
|
||||
20250408,155200,113500430,5640,5640,5640,5640,0
|
||||
20250408,155100,113500430,5640,5640,5640,5640,0
|
||||
20250408,155000,113500430,5640,5640,5640,5640,0
|
||||
20250408,154900,113500430,5640,5640,5640,5640,0
|
||||
20250408,154800,113500430,5640,5640,5640,5640,0
|
||||
20250408,154700,113500430,5640,5640,5640,5640,0
|
||||
20250408,154600,113500430,5640,5640,5640,5640,0
|
||||
20250408,154500,113500430,5640,5640,5640,5640,0
|
||||
20250408,154400,113500430,5640,5640,5640,5640,0
|
||||
20250408,154300,113500430,5640,5640,5640,5640,0
|
||||
20250408,154200,113500430,5640,5640,5640,5640,0
|
||||
20250408,154100,113500430,5640,5640,5640,5640,0
|
||||
20250408,154000,113500430,5640,5640,5640,5640,0
|
||||
20250408,153900,113500430,5640,5640,5640,5640,0
|
||||
20250408,153800,113500430,5640,5640,5640,5640,0
|
||||
20250408,153700,113500430,5640,5640,5640,5640,0
|
||||
20250408,153600,113500430,5640,5640,5640,5640,0
|
||||
20250408,153500,113500430,5640,5640,5640,5640,0
|
||||
20250408,153400,113500430,5640,5640,5640,5640,0
|
||||
20250408,153300,113500430,5640,5640,5640,5640,0
|
||||
20250408,153200,113500430,5640,5640,5640,5640,0
|
||||
20250408,153100,113500430,5640,5640,5640,5640,0
|
||||
20250408,153000,113500430,5640,5640,5640,5640,646
|
||||
20250408,152900,109856990,5670,5670,5670,5670,0
|
||||
20250408,152800,109856990,5670,5670,5670,5670,0
|
||||
20250408,152700,109856990,5670,5670,5670,5670,0
|
||||
20250408,152600,109856990,5670,5670,5670,5670,0
|
||||
20250408,152500,109856990,5670,5670,5670,5670,0
|
||||
20250408,152400,109856990,5670,5670,5670,5670,0
|
||||
20250408,152300,109856990,5670,5670,5670,5670,0
|
||||
20250408,152200,109856990,5670,5670,5670,5670,0
|
||||
20250408,152100,109856990,5670,5670,5670,5670,0
|
||||
20250408,152000,109856990,5670,5670,5670,5670,0
|
||||
20250408,151900,109856990,5670,5600,5670,5570,800
|
||||
20250408,151800,105378470,5650,5630,5650,5630,118
|
||||
20250408,151700,104712640,5640,5600,5640,5600,51
|
||||
20250408,151600,104427000,5640,5620,5640,5610,164
|
||||
20250408,151500,103504580,5600,5640,5640,5600,231
|
||||
20250408,151400,102207810,5620,5640,5640,5600,418
|
||||
20250408,151300,99860810,5610,5640,5650,5600,364
|
||||
20250408,151200,97815160,5650,5650,5660,5590,1127
|
||||
20250408,151100,91495680,5670,5670,5670,5670,1
|
||||
20250408,151000,91490010,5660,5670,5670,5660,71
|
||||
20250408,150900,91087750,5690,5670,5690,5670,6
|
||||
20250408,150800,91053710,5670,5680,5690,5670,3
|
||||
20250408,150700,91036670,5680,5680,5690,5680,15
|
||||
20250408,150600,90951460,5680,5680,5680,5680,1
|
||||
20250408,150500,90945780,5680,5680,5700,5680,55
|
||||
20250408,150400,90633330,5670,5690,5690,5670,2
|
||||
20250408,150300,90621970,5670,5680,5700,5670,5
|
||||
20250408,150200,90593550,5670,5670,5690,5670,8
|
||||
20250408,150100,90548170,5670,5700,5700,5670,2
|
||||
20250408,150000,90536800,5670,5670,5700,5670,7
|
||||
20250408,145900,90497040,5670,5690,5690,5670,7
|
||||
20250408,145800,90457330,5670,5670,5700,5670,56
|
||||
20250408,145700,90139170,5680,5670,5680,5670,38
|
||||
20250408,145600,89923690,5660,5680,5680,5660,2
|
||||
20250408,145500,89912350,5660,5660,5660,5660,1
|
||||
20250408,145400,89906690,5690,5660,5690,5660,7
|
||||
20250408,145300,89866980,5660,5660,5660,5660,1
|
||||
20250408,145200,89861320,5660,5690,5690,5660,2
|
||||
20250408,145100,89849970,5660,5680,5680,5660,15
|
||||
20250408,145000,89764830,5660,5680,5680,5660,47
|
||||
20250408,144900,89498500,5660,5670,5670,5660,2
|
||||
20250408,144800,89487170,5680,5660,5680,5660,17
|
||||
20250408,144700,89390850,5670,5670,5670,5640,3
|
||||
20250408,144600,89373870,5650,5650,5650,5640,17
|
||||
20250408,144500,89277830,5650,5670,5690,5650,201
|
||||
20250408,144400,88134560,5670,5670,5680,5640,52
|
||||
20250408,144300,87839260,5650,5670,5680,5650,108
|
||||
20250408,144200,87229010,5670,5660,5680,5650,11
|
||||
20250408,144100,87166760,5650,5650,5650,5650,1
|
||||
20250408,144000,87161110,5660,5630,5670,5630,4
|
||||
20250408,143900,87138490,5670,5630,5670,5630,2
|
||||
20250408,143800,87127190,5690,5630,5690,5630,11
|
||||
20250408,143700,87065020,5660,5630,5660,5630,11
|
||||
20250408,143600,87002960,5670,5650,5670,5630,5
|
||||
20250408,143500,86974700,5630,5630,5660,5630,126
|
||||
20250408,143400,86265290,5650,5630,5650,5630,69
|
||||
20250408,143300,85875460,5630,5630,5630,5630,1
|
||||
20250408,143200,85869830,5640,5620,5650,5620,7
|
||||
20250408,143100,85830320,5610,5610,5610,5610,1
|
||||
20250408,143000,85824710,5670,5610,5670,5610,3
|
||||
20250408,142900,85807760,5700,5600,5700,5600,102
|
||||
20250408,142800,85230130,5660,5660,5660,5660,1
|
||||
20250408,142700,85224470,5600,5620,5660,5600,66
|
||||
20250408,142600,84852200,5600,5630,5640,5600,7
|
||||
20250408,142500,84812780,5600,5610,5610,5600,101
|
||||
20250408,142400,84246880,5610,5620,5690,5610,880
|
||||
20250408,142300,79243360,5610,5620,5620,5610,101
|
||||
20250408,142200,78676250,5620,5640,5640,5620,132
|
||||
20250408,142100,77933290,5620,5650,5650,5620,2
|
||||
20250408,142000,77922020,5620,5630,5650,5620,4
|
||||
20250408,141900,77899490,5680,5620,5680,5620,76
|
||||
20250408,141800,77470230,5640,5620,5640,5620,9
|
||||
20250408,141700,77419610,5650,5630,5650,5620,5
|
||||
20250408,141600,77391420,5630,5620,5640,5600,45
|
||||
20250408,141500,77138510,5620,5630,5630,5620,51
|
||||
20250408,141400,76851390,5620,5630,5640,5620,36
|
||||
20250408,141300,76648380,5620,5610,5620,5610,5
|
||||
20250408,141200,76620290,5650,5640,5650,5610,5
|
||||
20250408,141100,76592100,5600,5660,5660,5600,2
|
||||
20250408,141000,76580840,5650,5670,5670,5590,1016
|
||||
20250408,140900,70872390,5680,5680,5680,5670,9
|
||||
20250408,140800,70821330,5670,5660,5670,5660,4
|
||||
20250408,140700,70798660,5710,5710,5710,5660,402
|
||||
20250408,140600,68512960,5710,5730,5730,5680,82
|
||||
20250408,140500,68045170,5700,5710,5770,5700,301
|
||||
20250408,140400,66321700,5710,5690,5710,5670,557
|
||||
20250408,140300,63156490,5700,5700,5700,5700,47
|
||||
20250408,140200,62888590,5700,5700,5700,5700,1
|
||||
20250408,140100,62882890,5710,5690,5710,5690,4
|
||||
20250408,140000,62860090,5700,5700,5700,5690,26
|
||||
20250408,135900,62711900,5690,5710,5710,5670,7
|
||||
20250408,135800,62672090,5680,5700,5700,5680,364
|
||||
20250408,135700,60601920,5710,5690,5710,5690,12
|
||||
20250408,135600,60533560,5680,5680,5680,5680,3
|
||||
20250408,135500,60516520,5680,5680,5680,5680,5
|
||||
20250408,135400,60488120,5680,5680,5680,5680,110
|
||||
20250408,135300,59863320,5690,5680,5740,5680,14
|
||||
20250408,135200,59783490,5690,5670,5690,5670,3
|
||||
20250408,135100,59766440,5680,5680,5680,5670,8
|
||||
20250408,135000,59721010,5670,5670,5670,5670,1
|
||||
20250408,134900,59715340,5700,5680,5700,5680,2
|
||||
20250408,134800,59703960,5680,5670,5690,5670,3
|
||||
20250408,134700,59686920,5680,5680,5690,5680,52
|
||||
20250408,134600,59391550,5690,5690,5690,5680,12
|
||||
20250408,134500,59323310,5680,5690,5700,5680,12
|
||||
20250408,134400,59254990,5680,5680,5680,5680,1
|
||||
20250408,134300,59249310,5680,5690,5690,5680,3
|
||||
20250408,134200,59232250,5680,5680,5680,5680,2
|
||||
20250408,134100,59220890,5680,5680,5680,5680,7
|
||||
20250408,134000,59181130,5680,5680,5680,5680,5
|
||||
20250408,133900,59152730,5680,5680,5680,5680,1
|
||||
20250408,133800,59147050,5680,5680,5680,5680,1
|
||||
20250408,133700,59141370,5680,5690,5690,5680,2
|
||||
20250408,133600,59130000,5680,5680,5680,5680,1
|
||||
20250408,133500,59124320,5680,5680,5680,5680,1
|
||||
20250408,133400,59118640,5680,5680,5730,5680,30
|
||||
20250408,133300,58947380,5680,5680,5680,5680,1
|
||||
20250408,133200,58941700,5680,5690,5690,5680,9
|
||||
20250408,133100,58890500,5690,5690,5690,5690,1
|
||||
20250408,133000,58884810,5690,5710,5710,5690,62
|
||||
20250408,132900,58531410,5700,5700,5700,5700,1
|
||||
20250408,132800,58525710,5700,5700,5700,5700,5
|
||||
20250408,132700,58497210,5700,5700,5700,5700,7
|
||||
20250408,132600,58457310,5700,5700,5700,5700,1
|
||||
20250408,132500,58451610,5710,5710,5710,5710,29
|
||||
20250408,132400,58286020,5710,5710,5710,5710,1
|
||||
20250408,132300,58280310,5710,5710,5710,5710,1
|
||||
20250408,132200,58274600,5710,5710,5710,5710,38
|
||||
20250408,132100,58057620,5740,5710,5740,5710,2
|
||||
20250408,132000,58046170,5750,5710,5750,5710,19
|
||||
20250408,131900,57937470,5720,5720,5720,5710,3
|
||||
20250408,131800,57920320,5710,5710,5710,5710,10
|
||||
20250408,131700,57863220,5740,5710,5740,5710,40
|
||||
20250408,131600,57634790,5730,5700,5730,5700,34
|
||||
20250408,131500,57440350,5690,5690,5690,5690,1
|
||||
20250408,131400,57434660,5700,5690,5700,5690,5
|
||||
20250408,131300,57406170,5690,5690,5690,5690,1
|
||||
20250408,131200,57400480,5730,5700,5730,5700,2
|
||||
20250408,131100,57389050,5750,5700,5750,5700,3
|
||||
20250408,131000,57371860,5750,5700,5750,5700,11
|
||||
20250408,130900,57308880,5730,5710,5730,5710,20
|
||||
20250408,130800,57194660,5740,5720,5740,5710,4
|
||||
20250408,130700,57171750,5740,5720,5740,5720,38
|
||||
20250408,130600,56954370,5750,5720,5750,5720,3
|
||||
20250408,130500,56937160,5720,5720,5720,5720,0
|
||||
20250408,130400,56937160,5720,5780,5780,5720,88
|
||||
20250408,130300,56432840,5730,5730,5730,5730,1
|
||||
20250408,130200,56427110,5740,5750,5800,5740,7
|
||||
20250408,130100,56386820,5790,5750,5800,5730,211
|
||||
20250408,130000,55169710,5740,5730,5740,5730,2
|
||||
20250408,125900,55158240,5730,5770,5770,5730,2
|
||||
20250408,125800,55146740,5730,5730,5730,5730,1
|
||||
20250408,125700,55141010,5740,5770,5790,5740,17
|
||||
20250408,125600,55042930,5730,5780,5780,5730,2
|
||||
20250408,125500,55031420,5730,5730,5800,5730,361
|
||||
20250408,125400,52948730,5720,5740,5740,5720,3
|
||||
20250408,125300,52931550,5720,5720,5720,5720,81
|
||||
20250408,125200,52468230,5730,5720,5730,5720,3
|
||||
20250408,125100,52451050,5720,5720,5720,5720,1
|
||||
20250408,125000,52445330,5720,5720,5720,5720,1
|
||||
20250408,124900,52439610,5760,5770,5770,5720,49
|
||||
20250408,124800,52158780,5740,5730,5740,5730,21
|
||||
20250408,124700,52038250,5730,5730,5730,5730,1
|
||||
20250408,124600,52032520,5730,5740,5750,5730,13
|
||||
20250408,124500,51957840,5750,5750,5750,5730,3
|
||||
20250408,124400,51940610,5730,5730,5730,5730,1
|
||||
20250408,124300,51934880,5760,5760,5760,5730,8
|
||||
20250408,124200,51888830,5730,5740,5770,5730,6
|
||||
20250408,124100,51854310,5740,5730,5750,5730,5
|
||||
20250408,124000,51825610,5740,5730,5740,5730,2
|
||||
20250408,123900,51814140,5750,5730,5750,5730,21
|
||||
20250408,123800,51693790,5730,5730,5760,5720,17
|
||||
20250408,123700,51596320,5720,5720,5720,5720,8
|
||||
20250408,123600,51550560,5720,5720,5720,5720,149
|
||||
20250408,123500,50698280,5710,5720,5720,5710,33
|
||||
20250408,123400,50509650,5710,5720,5720,5710,63
|
||||
20250408,123300,50149700,5720,5720,5720,5720,1
|
||||
20250408,123200,50143980,5720,5720,5720,5720,7
|
||||
20250408,123100,50103940,5730,5710,5730,5710,5
|
||||
20250408,123000,50075310,5720,5690,5720,5690,4
|
||||
20250408,122900,50052470,5710,5690,5710,5690,4
|
||||
20250408,122800,50029650,5700,5700,5700,5700,3
|
||||
20250408,122700,50012550,5740,5730,5740,5700,5
|
||||
20250408,122600,49983940,5710,5710,5710,5710,1
|
||||
20250408,122500,49978230,5710,5710,5710,5710,1
|
||||
20250408,122400,49972520,5720,5720,5720,5720,2
|
||||
20250408,122300,49961080,5730,5720,5770,5720,6
|
||||
20250408,122200,49926680,5680,5680,5680,5680,2
|
||||
20250408,122100,49915320,5680,5730,5730,5680,2
|
||||
20250408,122000,49903910,5680,5680,5730,5670,693
|
||||
20250408,121900,45967230,5680,5710,5740,5670,702
|
||||
20250408,121800,41978990,5730,5730,5730,5700,510
|
||||
20250408,121700,39064400,5730,5730,5730,5730,1
|
||||
20250408,121600,39058670,5730,5740,5740,5730,103
|
||||
20250408,121500,38467480,5740,5740,5740,5740,2
|
||||
20250408,121400,38456000,5740,5740,5740,5740,5
|
||||
20250408,121300,38427300,5740,5750,5750,5740,3
|
||||
20250408,121200,38410060,5750,5750,5750,5750,1
|
||||
20250408,121100,38404310,5750,5750,5750,5750,1
|
||||
20250408,121000,38398560,5760,5760,5760,5760,2
|
||||
20250408,120900,38387040,5770,5760,5770,5760,5
|
||||
20250408,120800,38358200,5760,5760,5760,5760,1
|
||||
20250408,120700,38352440,5760,5760,5760,5760,1
|
||||
20250408,120600,38346680,5810,5750,5810,5750,114
|
||||
20250408,120500,37690600,5750,5800,5800,5750,2
|
||||
20250408,120400,37679050,5790,5770,5800,5750,52
|
||||
20250408,120300,37377750,5750,5750,5750,5750,1
|
||||
20250408,120200,37372000,5750,5760,5780,5750,31
|
||||
20250408,120100,37192980,5750,5750,5750,5750,3
|
||||
20250408,120000,37175730,5750,5760,5760,5750,13
|
||||
20250408,115900,37100860,5760,5760,5760,5760,2
|
||||
20250408,115800,37089340,5760,5760,5760,5760,1
|
||||
20250408,115700,37083580,5780,5760,5780,5760,4
|
||||
20250408,115600,37060500,5760,5770,5770,5760,27
|
||||
20250408,115500,36904720,5770,5770,5770,5770,5
|
||||
20250408,115400,36875870,5780,5770,5780,5770,3
|
||||
20250408,115300,36858550,5780,5770,5780,5770,2
|
||||
20250408,115200,36847000,5770,5770,5770,5770,3
|
||||
20250408,115100,36829690,5780,5770,5780,5770,14
|
||||
20250408,115000,36748840,5780,5770,5780,5760,14
|
||||
20250408,114900,36668060,5770,5760,5770,5760,4
|
||||
20250408,114800,36645000,5770,5760,5770,5760,11
|
||||
20250408,114700,36581540,5760,5750,5760,5750,7
|
||||
20250408,114600,36541250,5760,5750,5760,5750,5
|
||||
20250408,114500,36512490,5760,5740,5760,5740,2
|
||||
20250408,114400,36500990,5750,5740,5750,5740,4
|
||||
20250408,114300,36478010,5740,5740,5740,5740,1
|
||||
20250408,114200,36472270,5750,5750,5750,5750,4
|
||||
20250408,114100,36449270,5750,5750,5750,5750,1
|
||||
20250408,114000,36443520,5750,5760,5760,5750,2
|
||||
20250408,113900,36432010,5750,5750,5760,5750,6
|
||||
20250408,113800,36397470,5750,5750,5750,5750,1
|
||||
20250408,113700,36391720,5750,5760,5760,5750,3
|
||||
20250408,113600,36374450,5750,5750,5750,5750,1
|
||||
20250408,113500,36368700,5760,5750,5760,5750,3
|
||||
20250408,113400,36351430,5750,5750,5760,5750,12
|
||||
20250408,113300,36282420,5750,5750,5750,5750,1
|
||||
20250408,113200,36276670,5770,5750,5770,5750,3
|
||||
20250408,113100,36259380,5770,5760,5770,5750,46
|
||||
20250408,113000,35993990,5750,5750,5750,5750,3
|
||||
20250408,112900,35976740,5750,5750,5750,5750,1
|
||||
20250408,112800,35970990,5750,5750,5750,5750,7
|
||||
20250408,112700,35930740,5760,5750,5760,5750,2
|
||||
20250408,112600,35919230,5750,5760,5760,5750,3
|
||||
20250408,112500,35901960,5750,5760,5760,5750,12
|
||||
20250408,112400,35832850,5750,5750,5750,5750,1
|
||||
20250408,112300,35827100,5750,5750,5750,5750,5
|
||||
20250408,112200,35798350,5770,5750,5770,5750,6
|
||||
20250408,112100,35763810,5750,5750,5750,5750,1
|
||||
20250408,112000,35758060,5750,5750,5750,5750,1
|
||||
20250408,111900,35752310,5770,5750,5770,5750,8
|
||||
20250408,111800,35706280,5740,5740,5740,5740,1
|
||||
20250408,111700,35700540,5770,5740,5770,5740,4
|
||||
20250408,111600,35677510,5740,5740,5740,5740,1
|
||||
20250408,111500,35671770,5770,5750,5770,5740,5
|
||||
20250408,111400,35643000,5750,5750,5750,5750,5
|
||||
20250408,111300,35614250,5750,5750,5750,5750,301
|
||||
20250408,111200,33883500,5760,5750,5760,5750,2
|
||||
20250408,111100,33871990,5760,5750,5760,5750,52
|
||||
20250408,111000,33572980,5760,5760,5760,5760,18
|
||||
20250408,110900,33469300,5760,5760,5760,5760,1
|
||||
20250408,110800,33463540,5770,5750,5770,5750,20
|
||||
20250408,110700,33348170,5770,5750,5770,5750,2
|
||||
20250408,110600,33336650,5770,5770,5770,5750,5
|
||||
20250408,110500,33307840,5770,5760,5780,5760,7
|
||||
20250408,110400,33267490,5780,5760,5780,5760,4
|
||||
20250408,110300,33244410,5780,5740,5780,5740,4
|
||||
20250408,110200,33221340,5780,5730,5780,5730,2
|
||||
20250408,110100,33209830,5780,5740,5780,5740,42
|
||||
20250408,110000,32967640,5730,5750,5750,5730,3
|
||||
20250408,105900,32950410,5730,5760,5760,5730,2
|
||||
20250408,105800,32938920,5720,5750,5760,5720,6
|
||||
20250408,105700,32904410,5730,5760,5760,5730,92
|
||||
20250408,105600,32377220,5720,5750,5760,5720,4
|
||||
20250408,105500,32354240,5770,5760,5770,5720,4
|
||||
20250408,105400,32331230,5720,5720,5770,5720,302
|
||||
20250408,105300,30593290,5710,5700,5710,5700,2
|
||||
20250408,105200,30581880,5700,5700,5700,5700,2
|
||||
20250408,105100,30570480,5700,5710,5710,5700,4
|
||||
20250408,105000,30547650,5730,5700,5730,5700,11
|
||||
20250408,104900,30484890,5730,5700,5730,5690,206
|
||||
20250408,104800,29312390,5700,5700,5700,5700,1
|
||||
20250408,104700,29306690,5730,5710,5730,5700,12
|
||||
20250408,104600,29238110,5730,5700,5730,5700,4
|
||||
20250408,104500,29215240,5730,5720,5730,5700,4
|
||||
20250408,104400,29192360,5720,5680,5720,5680,254
|
||||
20250408,104300,27749500,5680,5710,5720,5680,13
|
||||
20250408,104200,27675590,5660,5660,5660,5660,1
|
||||
20250408,104100,27669930,5730,5680,5730,5630,372
|
||||
20250408,104000,25570010,5740,5740,5740,5700,22
|
||||
20250408,103900,25443770,5700,5740,5740,5700,55
|
||||
20250408,103800,25130130,5700,5700,5740,5700,37
|
||||
20250408,103700,24918960,5740,5700,5740,5700,4
|
||||
20250408,103600,24896070,5730,5700,5730,5700,2
|
||||
20250408,103500,24884640,5740,5680,5740,5680,2
|
||||
20250408,103400,24873220,5740,5710,5740,5710,37
|
||||
20250408,103300,24661920,5770,5770,5770,5600,1326
|
||||
20250408,103200,17165130,5780,5760,5780,5760,3
|
||||
20250408,103100,17147820,5780,5760,5780,5760,2
|
||||
20250408,103000,17136280,5760,5780,5780,5760,24
|
||||
20250408,102900,16998000,5770,5760,5770,5760,3
|
||||
20250408,102800,16980700,5760,5790,5790,5760,2
|
||||
20250408,102700,16969150,5760,5790,5790,5760,42
|
||||
20250408,102600,16727190,5780,5780,5780,5780,11
|
||||
20250408,102500,16663610,5790,5770,5790,5770,96
|
||||
20250408,102400,16108730,5790,5770,5790,5770,2
|
||||
20250408,102300,16097170,5790,5770,5790,5750,507
|
||||
20250408,102200,13171780,5760,5750,5760,5750,12
|
||||
20250408,102100,13102670,5760,5750,5760,5750,3
|
||||
20250408,102000,13085400,5770,5760,5770,5760,2
|
||||
20250408,101900,13073870,5770,5760,5770,5760,3
|
||||
20250408,101800,13056580,5760,5790,5790,5760,2
|
||||
20250408,101700,13045030,5760,5760,5770,5760,13
|
||||
20250408,101600,12970140,5750,5750,5750,5750,1
|
||||
20250408,101500,12964390,5760,5750,5760,5750,44
|
||||
20250408,101400,12711380,5760,5760,5770,5760,15
|
||||
20250408,101300,12624970,5760,5770,5780,5760,7
|
||||
20250408,101200,12584590,5760,5750,5770,5750,59
|
||||
20250408,101100,12245170,5760,5750,5760,5750,19
|
||||
20250408,101000,12135750,5750,5770,5770,5750,47
|
||||
20250408,100900,11864580,5770,5770,5770,5770,1
|
||||
20250408,100800,11858810,5770,5770,5770,5770,1
|
||||
20250408,100700,11853040,5790,5790,5790,5770,3
|
||||
20250408,100600,11835690,5770,5780,5780,5770,2
|
||||
20250408,100500,11824140,5790,5790,5800,5770,5
|
||||
20250408,100400,11795200,5770,5770,5800,5770,3
|
||||
20250408,100300,11777860,5790,5770,5790,5770,5
|
||||
20250408,100200,11748970,5770,5770,5770,5770,1
|
||||
20250408,100100,11743200,5770,5770,5780,5770,31
|
||||
20250408,100000,11564320,5770,5810,5810,5770,2
|
||||
20250408,095900,11552740,5780,5790,5790,5780,9
|
||||
20250408,095800,11500650,5790,5790,5790,5790,2
|
||||
20250408,095700,11489070,5800,5800,5820,5780,21
|
||||
20250408,095600,11367040,5780,5780,5780,5780,1
|
||||
20250408,095500,11361260,5820,5790,5820,5790,2
|
||||
20250408,095400,11349650,5790,5840,5840,5790,3
|
||||
20250408,095300,11332230,5790,5840,5840,5790,7
|
||||
20250408,095200,11291650,5800,5800,5800,5800,1
|
||||
20250408,095100,11285850,5880,5870,5880,5790,3
|
||||
20250408,095000,11268310,5860,5860,5860,5860,1
|
||||
20250408,094900,11262450,5930,5870,5950,5870,10
|
||||
20250408,094800,11203610,5950,5870,5990,5870,166
|
||||
20250408,094700,10217470,5950,5790,5950,5790,685
|
||||
20250408,094600,6166120,5750,5750,5750,5750,1
|
||||
20250408,094500,6160370,5790,5750,5790,5750,2
|
||||
20250408,094400,6148830,5790,5780,5800,5750,10
|
||||
20250408,094300,6090990,5750,5750,5750,5750,1
|
||||
20250408,094200,6085240,5800,5780,5800,5750,5
|
||||
20250408,094100,6056330,5780,5750,5780,5750,3
|
||||
20250408,094000,6039030,5780,5750,5780,5750,2
|
||||
20250408,093900,6027500,5780,5750,5780,5750,4
|
||||
20250408,093800,6004430,5780,5770,5780,5750,64
|
||||
20250408,093700,5635160,5800,5770,5800,5770,2
|
||||
20250408,093600,5623590,5780,5770,5780,5770,3
|
||||
20250408,093500,5606260,5810,5780,5810,5780,44
|
||||
20250408,093400,5351910,5820,5800,5820,5800,37
|
||||
20250408,093300,5137270,5830,5800,5830,5800,22
|
||||
20250408,093200,5009480,5830,5800,5830,5800,12
|
||||
20250408,093100,4939550,5800,5840,5840,5800,17
|
||||
20250408,093000,4840310,5770,5820,5830,5770,109
|
||||
20250408,092900,4207970,5770,5770,5820,5770,36
|
||||
20250408,092800,3999000,5770,5770,5770,5770,7
|
||||
20250408,092700,3958610,5820,5820,5820,5820,0
|
||||
20250408,092600,3958610,5820,5820,5820,5820,0
|
||||
20250408,092500,3958610,5820,5820,5820,5820,0
|
||||
20250408,092400,3958610,5820,5820,5820,5820,8
|
||||
20250408,092300,3912050,5820,5820,5820,5820,2
|
||||
20250408,092200,3900410,5820,5820,5820,5820,0
|
||||
20250408,092100,3900410,5820,5820,5820,5820,50
|
||||
20250408,092000,3609410,5820,5820,5820,5820,0
|
||||
20250408,091900,3609410,5820,5820,5820,5820,0
|
||||
20250408,091800,3609410,5820,5790,5820,5790,101
|
||||
20250408,091700,3024590,5830,5830,5830,5830,0
|
||||
20250408,091600,3024590,5830,5830,5830,5830,1
|
||||
20250408,091500,3018760,5810,5820,5820,5810,7
|
||||
20250408,091400,2978080,5850,5850,5850,5850,0
|
||||
20250408,091300,2978080,5850,5850,5850,5850,0
|
||||
20250408,091200,2978080,5850,5850,5850,5850,0
|
||||
20250408,091100,2978080,5850,5810,5850,5800,100
|
||||
20250408,091000,2398020,5850,5850,5850,5850,0
|
||||
20250408,090900,2398020,5850,5850,5850,5850,1
|
||||
20250408,090800,2392170,5800,5830,5830,5800,15
|
||||
20250408,090700,2305110,5840,5850,5850,5840,7
|
||||
20250408,090600,2264170,5860,5860,5860,5860,1
|
||||
20250408,090500,2258310,5880,5880,5880,5880,0
|
||||
20250408,090400,2258310,5880,5880,5880,5880,0
|
||||
20250408,090300,2258310,5880,5880,5880,5880,0
|
||||
20250408,090200,2258310,5880,5880,5880,5880,381
|
||||
20250408,090100,18030,6010,6000,6020,6000,3
|
||||
20250408,090000,0,5780,5780,5780,5780,0
|
||||
|
Reference in New Issue
Block a user