Update 2025-04-08 2740 candle_min
This commit is contained in:
663
126730/min/candle-20250408.csv
Normal file
663
126730/min/candle-20250408.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,200100,221746700,9870,9870,9870,9870,2044
|
||||
20250408,200000,221746700,9870,9870,9870,9870,0
|
||||
20250408,195900,221746700,9870,9870,9870,9870,0
|
||||
20250408,195800,221746700,9870,9870,9870,9870,0
|
||||
20250408,195700,221746700,9870,9870,9870,9870,0
|
||||
20250408,195600,221746700,9870,9870,9870,9870,0
|
||||
20250408,195500,221746700,9870,9870,9870,9870,0
|
||||
20250408,195400,221746700,9870,9870,9870,9870,0
|
||||
20250408,195300,221746700,9870,9870,9870,9870,0
|
||||
20250408,195200,221746700,9870,9870,9870,9870,0
|
||||
20250408,195100,221746700,9870,9870,9870,9870,0
|
||||
20250408,195000,221746700,9870,9870,9870,9870,0
|
||||
20250408,194900,221746700,9870,9870,9870,9870,0
|
||||
20250408,194800,221746700,9870,9870,9870,9870,0
|
||||
20250408,194700,221746700,9870,9870,9870,9870,0
|
||||
20250408,194600,221746700,9870,9870,9870,9870,0
|
||||
20250408,194500,221746700,9870,9870,9870,9870,0
|
||||
20250408,194400,221746700,9870,9870,9870,9870,0
|
||||
20250408,194300,221746700,9870,9870,9870,9870,0
|
||||
20250408,194200,221746700,9870,9870,9870,9870,0
|
||||
20250408,194100,221746700,9870,9870,9870,9870,0
|
||||
20250408,194000,221746700,9870,9870,9870,9870,0
|
||||
20250408,193900,221746700,9870,9870,9870,9870,0
|
||||
20250408,193800,221746700,9870,9870,9870,9870,0
|
||||
20250408,193700,221746700,9870,9870,9870,9870,0
|
||||
20250408,193600,221746700,9870,9870,9870,9870,0
|
||||
20250408,193500,221746700,9870,9870,9870,9870,0
|
||||
20250408,193400,221746700,9870,9870,9870,9870,0
|
||||
20250408,193300,221746700,9870,9870,9870,9870,0
|
||||
20250408,193200,221746700,9870,9870,9870,9870,0
|
||||
20250408,193100,221746700,9870,9870,9870,9870,2044
|
||||
20250408,193000,221746700,9870,9870,9870,9870,0
|
||||
20250408,192900,221746700,9870,9870,9870,9870,0
|
||||
20250408,192800,221746700,9870,9870,9870,9870,0
|
||||
20250408,192700,221746700,9870,9870,9870,9870,0
|
||||
20250408,192600,221746700,9870,9870,9870,9870,0
|
||||
20250408,192500,221746700,9870,9870,9870,9870,0
|
||||
20250408,192400,221746700,9870,9870,9870,9870,0
|
||||
20250408,192300,221746700,9870,9870,9870,9870,0
|
||||
20250408,192200,221746700,9870,9870,9870,9870,0
|
||||
20250408,192100,221746700,9870,9870,9870,9870,0
|
||||
20250408,192000,221746700,9870,9870,9870,9870,0
|
||||
20250408,191900,221746700,9870,9870,9870,9870,0
|
||||
20250408,191800,221746700,9870,9870,9870,9870,0
|
||||
20250408,191700,221746700,9870,9870,9870,9870,0
|
||||
20250408,191600,221746700,9870,9870,9870,9870,0
|
||||
20250408,191500,221746700,9870,9870,9870,9870,0
|
||||
20250408,191400,221746700,9870,9870,9870,9870,0
|
||||
20250408,191300,221746700,9870,9870,9870,9870,0
|
||||
20250408,191200,221746700,9870,9870,9870,9870,0
|
||||
20250408,191100,221746700,9870,9870,9870,9870,0
|
||||
20250408,191000,221746700,9870,9870,9870,9870,0
|
||||
20250408,190900,221746700,9870,9870,9870,9870,0
|
||||
20250408,190800,221746700,9870,9870,9870,9870,0
|
||||
20250408,190700,221746700,9870,9870,9870,9870,0
|
||||
20250408,190600,221746700,9870,9870,9870,9870,0
|
||||
20250408,190500,221746700,9870,9870,9870,9870,0
|
||||
20250408,190400,221746700,9870,9870,9870,9870,0
|
||||
20250408,190300,221746700,9870,9870,9870,9870,0
|
||||
20250408,190200,221746700,9870,9870,9870,9870,0
|
||||
20250408,190100,221746700,9870,9870,9870,9870,2044
|
||||
20250408,190000,221746700,9870,9870,9870,9870,0
|
||||
20250408,185900,221746700,9870,9870,9870,9870,0
|
||||
20250408,185800,221746700,9870,9870,9870,9870,0
|
||||
20250408,185700,221746700,9870,9870,9870,9870,0
|
||||
20250408,185600,221746700,9870,9870,9870,9870,0
|
||||
20250408,185500,221746700,9870,9870,9870,9870,0
|
||||
20250408,185400,221746700,9870,9870,9870,9870,0
|
||||
20250408,185300,221746700,9870,9870,9870,9870,0
|
||||
20250408,185200,221746700,9870,9870,9870,9870,0
|
||||
20250408,185100,221746700,9870,9870,9870,9870,0
|
||||
20250408,185000,221746700,9870,9870,9870,9870,0
|
||||
20250408,184900,221746700,9870,9870,9870,9870,0
|
||||
20250408,184800,221746700,9870,9870,9870,9870,0
|
||||
20250408,184700,221746700,9870,9870,9870,9870,0
|
||||
20250408,184600,221746700,9870,9870,9870,9870,0
|
||||
20250408,184500,221746700,9870,9870,9870,9870,0
|
||||
20250408,184400,221746700,9870,9870,9870,9870,0
|
||||
20250408,184300,221746700,9870,9870,9870,9870,0
|
||||
20250408,184200,221746700,9870,9870,9870,9870,0
|
||||
20250408,184100,221746700,9870,9870,9870,9870,0
|
||||
20250408,184000,221746700,9870,9870,9870,9870,0
|
||||
20250408,183900,221746700,9870,9870,9870,9870,0
|
||||
20250408,183800,221746700,9870,9870,9870,9870,0
|
||||
20250408,183700,221746700,9870,9870,9870,9870,0
|
||||
20250408,183600,221746700,9870,9870,9870,9870,0
|
||||
20250408,183500,221746700,9870,9870,9870,9870,0
|
||||
20250408,183400,221746700,9870,9870,9870,9870,0
|
||||
20250408,183300,221746700,9870,9870,9870,9870,0
|
||||
20250408,183200,221746700,9870,9870,9870,9870,0
|
||||
20250408,183100,221746700,9870,9870,9870,9870,2044
|
||||
20250408,183000,221746700,9870,9870,9870,9870,0
|
||||
20250408,182900,221746700,9870,9870,9870,9870,0
|
||||
20250408,182800,221746700,9870,9870,9870,9870,0
|
||||
20250408,182700,221746700,9870,9870,9870,9870,0
|
||||
20250408,182600,221746700,9870,9870,9870,9870,0
|
||||
20250408,182500,221746700,9870,9870,9870,9870,0
|
||||
20250408,182400,221746700,9870,9870,9870,9870,0
|
||||
20250408,182300,221746700,9870,9870,9870,9870,0
|
||||
20250408,182200,221746700,9870,9870,9870,9870,0
|
||||
20250408,182100,221746700,9870,9870,9870,9870,0
|
||||
20250408,182000,221746700,9870,9870,9870,9870,0
|
||||
20250408,181900,221746700,9870,9870,9870,9870,0
|
||||
20250408,181800,221746700,9870,9870,9870,9870,0
|
||||
20250408,181700,221746700,9870,9870,9870,9870,0
|
||||
20250408,181600,221746700,9870,9870,9870,9870,0
|
||||
20250408,181500,221746700,9870,9870,9870,9870,0
|
||||
20250408,181400,221746700,9870,9870,9870,9870,0
|
||||
20250408,181300,221746700,9870,9870,9870,9870,0
|
||||
20250408,181200,221746700,9870,9870,9870,9870,0
|
||||
20250408,181100,221746700,9870,9870,9870,9870,0
|
||||
20250408,181000,221746700,9870,9870,9870,9870,0
|
||||
20250408,180900,221746700,9870,9870,9870,9870,0
|
||||
20250408,180800,221746700,9870,9870,9870,9870,0
|
||||
20250408,180700,221746700,9870,9870,9870,9870,0
|
||||
20250408,180600,221746700,9870,9870,9870,9870,0
|
||||
20250408,180500,221746700,9870,9870,9870,9870,0
|
||||
20250408,180400,221746700,9870,9870,9870,9870,0
|
||||
20250408,180300,221746700,9870,9870,9870,9870,0
|
||||
20250408,180200,221746700,9870,9870,9870,9870,0
|
||||
20250408,180100,221746700,9870,9870,9870,9870,2044
|
||||
20250408,180000,221746700,9870,9870,9870,9870,0
|
||||
20250408,175900,221746700,9870,9870,9870,9870,0
|
||||
20250408,175800,221746700,9870,9870,9870,9870,0
|
||||
20250408,175700,221746700,9870,9870,9870,9870,0
|
||||
20250408,175600,221746700,9870,9870,9870,9870,0
|
||||
20250408,175500,221746700,9870,9870,9870,9870,0
|
||||
20250408,175400,221746700,9870,9870,9870,9870,0
|
||||
20250408,175300,221746700,9870,9870,9870,9870,0
|
||||
20250408,175200,221746700,9870,9870,9870,9870,0
|
||||
20250408,175100,221746700,9870,9870,9870,9870,0
|
||||
20250408,175000,221746700,9870,9870,9870,9870,0
|
||||
20250408,174900,221746700,9870,9870,9870,9870,0
|
||||
20250408,174800,221746700,9870,9870,9870,9870,0
|
||||
20250408,174700,221746700,9870,9870,9870,9870,0
|
||||
20250408,174600,221746700,9870,9870,9870,9870,0
|
||||
20250408,174500,221746700,9870,9870,9870,9870,0
|
||||
20250408,174400,221746700,9870,9870,9870,9870,0
|
||||
20250408,174300,221746700,9870,9870,9870,9870,0
|
||||
20250408,174200,221746700,9870,9870,9870,9870,0
|
||||
20250408,174100,221746700,9870,9870,9870,9870,0
|
||||
20250408,174000,221746700,9870,9870,9870,9870,0
|
||||
20250408,173900,221746700,9870,9870,9870,9870,0
|
||||
20250408,173800,221746700,9870,9870,9870,9870,0
|
||||
20250408,173700,221746700,9870,9870,9870,9870,0
|
||||
20250408,173600,221746700,9870,9870,9870,9870,0
|
||||
20250408,173500,221746700,9870,9870,9870,9870,0
|
||||
20250408,173400,221746700,9870,9870,9870,9870,0
|
||||
20250408,173300,221746700,9870,9870,9870,9870,0
|
||||
20250408,173200,221746700,9870,9870,9870,9870,0
|
||||
20250408,173100,221746700,9870,9870,9870,9870,2044
|
||||
20250408,173000,221746700,9870,9870,9870,9870,0
|
||||
20250408,172900,221746700,9870,9870,9870,9870,0
|
||||
20250408,172800,221746700,9870,9870,9870,9870,0
|
||||
20250408,172700,221746700,9870,9870,9870,9870,0
|
||||
20250408,172600,221746700,9870,9870,9870,9870,0
|
||||
20250408,172500,221746700,9870,9870,9870,9870,0
|
||||
20250408,172400,221746700,9870,9870,9870,9870,0
|
||||
20250408,172300,221746700,9870,9870,9870,9870,0
|
||||
20250408,172200,221746700,9870,9870,9870,9870,0
|
||||
20250408,172100,221746700,9870,9870,9870,9870,0
|
||||
20250408,172000,221746700,9870,9870,9870,9870,0
|
||||
20250408,171900,221746700,9870,9870,9870,9870,0
|
||||
20250408,171800,221746700,9870,9870,9870,9870,0
|
||||
20250408,171700,221746700,9870,9870,9870,9870,0
|
||||
20250408,171600,221746700,9870,9870,9870,9870,0
|
||||
20250408,171500,221746700,9870,9870,9870,9870,0
|
||||
20250408,171400,221746700,9870,9870,9870,9870,0
|
||||
20250408,171300,221746700,9870,9870,9870,9870,0
|
||||
20250408,171200,221746700,9870,9870,9870,9870,0
|
||||
20250408,171100,221746700,9870,9870,9870,9870,0
|
||||
20250408,171000,221746700,9870,9870,9870,9870,0
|
||||
20250408,170900,221746700,9870,9870,9870,9870,0
|
||||
20250408,170800,221746700,9870,9870,9870,9870,0
|
||||
20250408,170700,221746700,9870,9870,9870,9870,0
|
||||
20250408,170600,221746700,9870,9870,9870,9870,0
|
||||
20250408,170500,221746700,9870,9870,9870,9870,0
|
||||
20250408,170400,221746700,9870,9870,9870,9870,0
|
||||
20250408,170300,221746700,9870,9870,9870,9870,0
|
||||
20250408,170200,221746700,9870,9870,9870,9870,0
|
||||
20250408,170100,221746700,9870,9870,9870,9870,2044
|
||||
20250408,170000,221746700,9870,9870,9870,9870,0
|
||||
20250408,165900,221746700,9870,9870,9870,9870,0
|
||||
20250408,165800,221746700,9870,9870,9870,9870,0
|
||||
20250408,165700,221746700,9870,9870,9870,9870,0
|
||||
20250408,165600,221746700,9870,9870,9870,9870,0
|
||||
20250408,165500,221746700,9870,9870,9870,9870,0
|
||||
20250408,165400,221746700,9870,9870,9870,9870,0
|
||||
20250408,165300,221746700,9870,9870,9870,9870,0
|
||||
20250408,165200,221746700,9870,9870,9870,9870,0
|
||||
20250408,165100,221746700,9870,9870,9870,9870,0
|
||||
20250408,165000,221746700,9870,9870,9870,9870,0
|
||||
20250408,164900,221746700,9870,9870,9870,9870,0
|
||||
20250408,164800,221746700,9870,9870,9870,9870,0
|
||||
20250408,164700,221746700,9870,9870,9870,9870,0
|
||||
20250408,164600,221746700,9870,9870,9870,9870,0
|
||||
20250408,164500,221746700,9870,9870,9870,9870,0
|
||||
20250408,164400,221746700,9870,9870,9870,9870,0
|
||||
20250408,164300,221746700,9870,9870,9870,9870,0
|
||||
20250408,164200,221746700,9870,9870,9870,9870,0
|
||||
20250408,164100,221746700,9870,9870,9870,9870,0
|
||||
20250408,164000,221746700,9870,9870,9870,9870,0
|
||||
20250408,163900,221746700,9870,9870,9870,9870,0
|
||||
20250408,163800,221746700,9870,9870,9870,9870,0
|
||||
20250408,163700,221746700,9870,9870,9870,9870,0
|
||||
20250408,163600,221746700,9870,9870,9870,9870,0
|
||||
20250408,163500,221746700,9870,9870,9870,9870,0
|
||||
20250408,163400,221746700,9870,9870,9870,9870,0
|
||||
20250408,163300,221746700,9870,9870,9870,9870,0
|
||||
20250408,163200,221746700,9870,9870,9870,9870,0
|
||||
20250408,163100,221746700,9870,9870,9870,9870,2044
|
||||
20250408,163000,221746700,9870,9870,9870,9870,0
|
||||
20250408,162900,221746700,9870,9870,9870,9870,0
|
||||
20250408,162800,221746700,9870,9870,9870,9870,0
|
||||
20250408,162700,221746700,9870,9870,9870,9870,0
|
||||
20250408,162600,221746700,9870,9870,9870,9870,0
|
||||
20250408,162500,221746700,9870,9870,9870,9870,0
|
||||
20250408,162400,221746700,9870,9870,9870,9870,0
|
||||
20250408,162300,221746700,9870,9870,9870,9870,0
|
||||
20250408,162200,221746700,9870,9870,9870,9870,0
|
||||
20250408,162100,221746700,9870,9870,9870,9870,0
|
||||
20250408,162000,221746700,9870,9870,9870,9870,0
|
||||
20250408,161900,221746700,9870,9870,9870,9870,0
|
||||
20250408,161800,221746700,9870,9870,9870,9870,0
|
||||
20250408,161700,221746700,9870,9870,9870,9870,0
|
||||
20250408,161600,221746700,9870,9870,9870,9870,0
|
||||
20250408,161500,221746700,9870,9870,9870,9870,0
|
||||
20250408,161400,221746700,9870,9870,9870,9870,0
|
||||
20250408,161300,221746700,9870,9870,9870,9870,0
|
||||
20250408,161200,221746700,9870,9870,9870,9870,0
|
||||
20250408,161100,221746700,9870,9870,9870,9870,0
|
||||
20250408,161000,221746700,9870,9870,9870,9870,0
|
||||
20250408,160900,221746700,9870,9870,9870,9870,0
|
||||
20250408,160800,221746700,9870,9870,9870,9870,0
|
||||
20250408,160700,221746700,9870,9870,9870,9870,0
|
||||
20250408,160600,221746700,9870,9870,9870,9870,0
|
||||
20250408,160500,221746700,9870,9870,9870,9870,0
|
||||
20250408,160400,221746700,9870,9870,9870,9870,0
|
||||
20250408,160300,221746700,9870,9870,9870,9870,0
|
||||
20250408,160200,221746700,9870,9870,9870,9870,0
|
||||
20250408,160100,221746700,9870,9870,9870,9870,2044
|
||||
20250408,160000,221746700,9870,9870,9870,9870,0
|
||||
20250408,155900,221746700,9870,9870,9870,9870,0
|
||||
20250408,155800,221746700,9870,9870,9870,9870,0
|
||||
20250408,155700,221746700,9870,9870,9870,9870,0
|
||||
20250408,155600,221746700,9870,9870,9870,9870,0
|
||||
20250408,155500,221746700,9870,9870,9870,9870,0
|
||||
20250408,155400,221746700,9870,9870,9870,9870,0
|
||||
20250408,155300,221746700,9870,9870,9870,9870,0
|
||||
20250408,155200,221746700,9870,9870,9870,9870,0
|
||||
20250408,155100,221746700,9870,9870,9870,9870,0
|
||||
20250408,155000,221746700,9870,9870,9870,9870,0
|
||||
20250408,154900,221746700,9870,9870,9870,9870,0
|
||||
20250408,154800,221746700,9870,9870,9870,9870,0
|
||||
20250408,154700,221746700,9870,9870,9870,9870,0
|
||||
20250408,154600,221746700,9870,9870,9870,9870,0
|
||||
20250408,154500,221746700,9870,9870,9870,9870,0
|
||||
20250408,154400,221746700,9870,9870,9870,9870,0
|
||||
20250408,154300,221746700,9870,9870,9870,9870,0
|
||||
20250408,154200,221746700,9870,9870,9870,9870,0
|
||||
20250408,154100,221746700,9870,9870,9870,9870,0
|
||||
20250408,154000,221746700,9870,9870,9870,9870,0
|
||||
20250408,153900,221746700,9870,9870,9870,9870,0
|
||||
20250408,153800,221746700,9870,9870,9870,9870,0
|
||||
20250408,153700,221746700,9870,9870,9870,9870,0
|
||||
20250408,153600,221746700,9870,9870,9870,9870,0
|
||||
20250408,153500,221746700,9870,9870,9870,9870,0
|
||||
20250408,153400,221746700,9870,9870,9870,9870,0
|
||||
20250408,153300,221746700,9870,9870,9870,9870,0
|
||||
20250408,153200,221746700,9870,9870,9870,9870,0
|
||||
20250408,153100,221746700,9870,9870,9870,9870,2044
|
||||
20250408,153000,221746700,9870,9870,9870,9870,2044
|
||||
20250408,152900,201572420,9900,9900,9900,9900,0
|
||||
20250408,152800,201572420,9900,9900,9900,9900,0
|
||||
20250408,152700,201572420,9900,9900,9900,9900,0
|
||||
20250408,152600,201572420,9900,9900,9900,9900,0
|
||||
20250408,152500,201572420,9900,9900,9900,9900,0
|
||||
20250408,152400,201572420,9900,9900,9900,9900,0
|
||||
20250408,152300,201572420,9900,9900,9900,9900,0
|
||||
20250408,152200,201572420,9900,9900,9900,9900,0
|
||||
20250408,152100,201572420,9900,9900,9900,9900,0
|
||||
20250408,152000,201572420,9900,9900,9900,9900,0
|
||||
20250408,151900,201572420,9900,9910,9910,9900,2
|
||||
20250408,151800,201552610,9920,9920,9920,9920,1
|
||||
20250408,151700,201542690,9860,9860,9860,9860,0
|
||||
20250408,151600,201542690,9860,9920,9920,9860,612
|
||||
20250408,151500,195508310,9860,9860,9920,9860,143
|
||||
20250408,151400,194098270,9860,9860,9860,9860,12
|
||||
20250408,151300,193979950,9930,9900,9930,9900,150
|
||||
20250408,151200,192492550,9900,9900,9900,9900,1
|
||||
20250408,151100,192482650,9860,9860,9860,9860,0
|
||||
20250408,151000,192482650,9860,9870,9930,9860,360
|
||||
20250408,150900,188928490,9870,9890,9890,9870,1311
|
||||
20250408,150800,175983400,9930,9930,9930,9930,0
|
||||
20250408,150700,175983400,9930,9930,9930,9930,0
|
||||
20250408,150600,175983400,9930,9930,9930,9930,0
|
||||
20250408,150500,175983400,9930,9930,9930,9930,0
|
||||
20250408,150400,175983400,9930,9930,9930,9930,2
|
||||
20250408,150300,175963540,9880,9880,9880,9880,1
|
||||
20250408,150200,175953660,9880,9880,9880,9880,0
|
||||
20250408,150100,175953660,9880,9880,9880,9880,0
|
||||
20250408,150000,175953660,9880,9880,9880,9880,1
|
||||
20250408,145900,175943780,9930,9880,9930,9880,548
|
||||
20250408,145800,170529470,9930,9930,9930,9930,0
|
||||
20250408,145700,170529470,9930,9930,9930,9930,0
|
||||
20250408,145600,170529470,9930,9930,9930,9930,0
|
||||
20250408,145500,170529470,9930,9930,9930,9930,0
|
||||
20250408,145400,170529470,9930,9930,9930,9930,0
|
||||
20250408,145300,170529470,9930,9930,9930,9930,0
|
||||
20250408,145200,170529470,9930,9930,9930,9930,0
|
||||
20250408,145100,170529470,9930,9890,9930,9890,401
|
||||
20250408,145000,166560590,9890,9890,9890,9890,0
|
||||
20250408,144900,166560590,9890,9890,9890,9890,0
|
||||
20250408,144800,166560590,9890,9890,9890,9890,100
|
||||
20250408,144700,165571590,9920,9920,9920,9920,0
|
||||
20250408,144600,165571590,9920,9920,9920,9920,0
|
||||
20250408,144500,165571590,9920,9920,9920,9920,0
|
||||
20250408,144400,165571590,9920,9920,9920,9920,0
|
||||
20250408,144300,165571590,9920,9920,9920,9920,0
|
||||
20250408,144200,165571590,9920,9920,9920,9920,1
|
||||
20250408,144100,165561670,9880,9880,9930,9880,131
|
||||
20250408,144000,164267340,9940,9940,9940,9940,15
|
||||
20250408,143900,164118240,9880,9910,9910,9880,1000
|
||||
20250408,143800,154235420,9940,9910,9940,9910,3
|
||||
20250408,143700,154205660,9940,9940,9940,9940,0
|
||||
20250408,143600,154205660,9940,9940,9940,9940,0
|
||||
20250408,143500,154205660,9940,9940,9940,9940,0
|
||||
20250408,143400,154205660,9940,9940,9940,9940,0
|
||||
20250408,143300,154205660,9940,9940,9940,9940,0
|
||||
20250408,143200,154205660,9940,9940,9940,9940,0
|
||||
20250408,143100,154205660,9940,9940,9940,9940,0
|
||||
20250408,143000,154205660,9940,9940,9940,9940,0
|
||||
20250408,142900,154205660,9940,9920,9940,9920,18
|
||||
20250408,142800,154026780,9950,9950,9950,9950,0
|
||||
20250408,142700,154026780,9950,9950,9950,9950,0
|
||||
20250408,142600,154026780,9950,9950,9950,9950,9
|
||||
20250408,142500,153937230,9900,9900,9900,9900,0
|
||||
20250408,142400,153937230,9900,9900,9900,9900,0
|
||||
20250408,142300,153937230,9900,9900,9900,9900,0
|
||||
20250408,142200,153937230,9900,9900,9900,9900,0
|
||||
20250408,142100,153937230,9900,9900,9900,9900,168
|
||||
20250408,142000,152274030,9900,9900,9900,9900,0
|
||||
20250408,141900,152274030,9900,9900,9900,9900,227
|
||||
20250408,141800,150026730,9920,9920,9920,9920,5
|
||||
20250408,141700,149977130,9900,9900,9900,9900,50
|
||||
20250408,141600,149482130,9920,9920,9920,9920,19
|
||||
20250408,141500,149293650,9960,9960,9960,9960,0
|
||||
20250408,141400,149293650,9960,9960,9960,9960,0
|
||||
20250408,141300,149293650,9960,9960,9960,9960,0
|
||||
20250408,141200,149293650,9960,9960,9960,9960,0
|
||||
20250408,141100,149293650,9960,9960,9960,9960,0
|
||||
20250408,141000,149293650,9960,9960,9960,9960,0
|
||||
20250408,140900,149293650,9960,9960,9960,9960,0
|
||||
20250408,140800,149293650,9960,9960,9960,9960,1
|
||||
20250408,140700,149283690,9960,9960,9960,9960,1
|
||||
20250408,140600,149273730,9920,9920,9920,9920,0
|
||||
20250408,140500,149273730,9920,9920,9920,9920,1
|
||||
20250408,140400,149263810,9970,9970,9970,9970,0
|
||||
20250408,140300,149263810,9970,9970,9970,9970,1
|
||||
20250408,140200,149253840,9960,9960,9960,9960,0
|
||||
20250408,140100,149253840,9960,9960,9960,9960,1
|
||||
20250408,140000,149243880,9970,9970,9970,9970,0
|
||||
20250408,135900,149243880,9970,9970,9970,9970,0
|
||||
20250408,135800,149243880,9970,9970,9970,9970,0
|
||||
20250408,135700,149243880,9970,9940,9970,9940,143
|
||||
20250408,135600,147822370,9940,9900,9940,9900,21
|
||||
20250408,135500,147614350,9940,9940,9940,9940,0
|
||||
20250408,135400,147614350,9940,9940,9940,9940,0
|
||||
20250408,135300,147614350,9940,9930,9940,9930,3
|
||||
20250408,135200,147584540,9940,9930,9940,9930,71
|
||||
20250408,135100,146879440,9940,9940,9940,9940,0
|
||||
20250408,135000,146879440,9940,9910,9940,9910,247
|
||||
20250408,134900,144429490,9910,9910,9910,9910,0
|
||||
20250408,134800,144429490,9910,9910,9910,9910,0
|
||||
20250408,134700,144429490,9910,9910,9910,9910,0
|
||||
20250408,134600,144429490,9910,9880,9910,9880,5
|
||||
20250408,134500,144380060,9920,9920,9920,9920,0
|
||||
20250408,134400,144380060,9920,9920,9920,9920,0
|
||||
20250408,134300,144380060,9920,9920,9920,9920,0
|
||||
20250408,134200,144380060,9920,9920,9920,9920,0
|
||||
20250408,134100,144380060,9920,9920,9920,9920,0
|
||||
20250408,134000,144380060,9920,9920,9920,9920,0
|
||||
20250408,133900,144380060,9920,9920,9920,9920,0
|
||||
20250408,133800,144380060,9920,9920,9920,9920,0
|
||||
20250408,133700,144380060,9920,9920,9920,9920,0
|
||||
20250408,133600,144380060,9920,9920,9920,9920,0
|
||||
20250408,133500,144380060,9920,9920,9920,9920,0
|
||||
20250408,133400,144380060,9920,9920,9920,9880,133
|
||||
20250408,133300,143065660,9920,9920,9920,9920,0
|
||||
20250408,133200,143065660,9920,9920,9920,9920,1
|
||||
20250408,133100,143055740,9880,9880,9880,9880,20
|
||||
20250408,133000,142858140,9930,9930,9930,9930,0
|
||||
20250408,132900,142858140,9930,9890,9930,9880,678
|
||||
20250408,132800,136155010,9910,9910,9910,9910,0
|
||||
20250408,132700,136155010,9910,9910,9910,9910,2
|
||||
20250408,132600,136135190,9920,9920,9920,9920,0
|
||||
20250408,132500,136135190,9920,9870,9920,9870,69
|
||||
20250408,132400,135453230,9880,9880,9880,9880,25
|
||||
20250408,132300,135206230,9880,9880,9880,9880,0
|
||||
20250408,132200,135206230,9880,9880,9880,9880,2
|
||||
20250408,132100,135186470,9890,9890,9890,9890,0
|
||||
20250408,132000,135186470,9890,9890,9890,9890,0
|
||||
20250408,131900,135186470,9890,9890,9890,9890,0
|
||||
20250408,131800,135186470,9890,9890,9890,9890,1
|
||||
20250408,131700,135176580,9930,9930,9930,9930,0
|
||||
20250408,131600,135176580,9930,9930,9930,9930,0
|
||||
20250408,131500,135176580,9930,9880,9930,9880,44
|
||||
20250408,131400,134741660,9880,9960,9960,9880,8
|
||||
20250408,131300,134662460,9940,9890,9960,9870,278
|
||||
20250408,131200,131913840,9970,9970,9970,9970,0
|
||||
20250408,131100,131913840,9970,9970,9970,9970,0
|
||||
20250408,131000,131913840,9970,9970,9970,9970,1
|
||||
20250408,130900,131903870,9970,9900,9970,9880,211
|
||||
20250408,130800,129815330,9970,9970,9970,9970,0
|
||||
20250408,130700,129815330,9970,9970,9970,9970,0
|
||||
20250408,130600,129815330,9970,9970,9970,9970,0
|
||||
20250408,130500,129815330,9970,9970,9970,9970,0
|
||||
20250408,130400,129815330,9970,9970,9970,9970,0
|
||||
20250408,130300,129815330,9970,9960,9970,9960,2
|
||||
20250408,130200,129795400,9970,9970,9970,9970,0
|
||||
20250408,130100,129795400,9970,9970,9970,9970,1
|
||||
20250408,130000,129785430,9970,9940,9970,9940,146
|
||||
20250408,125900,128333900,9940,9940,9940,9940,0
|
||||
20250408,125800,128333900,9940,9940,9940,9940,0
|
||||
20250408,125700,128333900,9940,9940,9940,9940,0
|
||||
20250408,125600,128333900,9940,9940,9940,9940,0
|
||||
20250408,125500,128333900,9940,9940,9940,9940,0
|
||||
20250408,125400,128333900,9940,9940,9940,9940,0
|
||||
20250408,125300,128333900,9940,9900,9940,9900,3
|
||||
20250408,125200,128304160,9940,9940,9940,9940,0
|
||||
20250408,125100,128304160,9940,9940,9940,9940,0
|
||||
20250408,125000,128304160,9940,9940,9940,9940,7
|
||||
20250408,124900,128234580,9950,9950,9950,9950,0
|
||||
20250408,124800,128234580,9950,9950,9950,9950,0
|
||||
20250408,124700,128234580,9950,9900,9950,9880,345
|
||||
20250408,124600,124821960,9950,9950,9950,9950,0
|
||||
20250408,124500,124821960,9950,9900,9950,9900,7
|
||||
20250408,124400,124752610,9970,9970,9970,9970,0
|
||||
20250408,124300,124752610,9970,9970,9970,9970,0
|
||||
20250408,124200,124752610,9970,9970,9970,9970,0
|
||||
20250408,124100,124752610,9970,9970,9970,9970,0
|
||||
20250408,124000,124752610,9970,9970,9970,9970,0
|
||||
20250408,123900,124752610,9970,9970,9970,9970,0
|
||||
20250408,123800,124752610,9970,9970,9970,9970,0
|
||||
20250408,123700,124752610,9970,9970,9970,9970,0
|
||||
20250408,123600,124752610,9970,9970,9970,9970,0
|
||||
20250408,123500,124752610,9970,9970,9970,9970,0
|
||||
20250408,123400,124752610,9970,9970,9970,9970,0
|
||||
20250408,123300,124752610,9970,9970,9970,9970,0
|
||||
20250408,123200,124752610,9970,9970,9970,9970,0
|
||||
20250408,123100,124752610,9970,9970,9970,9970,0
|
||||
20250408,123000,124752610,9970,9970,9970,9970,0
|
||||
20250408,122900,124752610,9970,9970,9970,9970,0
|
||||
20250408,122800,124752610,9970,9970,9970,9970,0
|
||||
20250408,122700,124752610,9970,9950,9970,9950,4
|
||||
20250408,122600,124712790,9970,9970,9970,9970,6
|
||||
20250408,122500,124652970,9970,9970,9970,9970,0
|
||||
20250408,122400,124652970,9970,9970,9970,9970,1
|
||||
20250408,122300,124643000,9980,9940,9980,9940,234
|
||||
20250408,122200,122315880,9940,9910,9940,9910,5
|
||||
20250408,122100,122266220,9960,9960,9960,9960,0
|
||||
20250408,122000,122266220,9960,9950,9960,9950,9
|
||||
20250408,121900,122176660,9960,9930,9960,9890,477
|
||||
20250408,121800,117449230,9930,9930,9930,9930,2
|
||||
20250408,121700,117429370,10000,10000,10000,10000,1
|
||||
20250408,121600,117419370,9940,9940,9940,9940,0
|
||||
20250408,121500,117419370,9940,9940,9940,9940,9
|
||||
20250408,121400,117329910,10010,10010,10010,10010,0
|
||||
20250408,121300,117329910,10010,10010,10010,10010,0
|
||||
20250408,121200,117329910,10010,10010,10010,10010,0
|
||||
20250408,121100,117329910,10010,10010,10010,10010,1
|
||||
20250408,121000,117319900,9970,9970,10020,9970,293
|
||||
20250408,120900,114398440,10030,10030,10030,10030,0
|
||||
20250408,120800,114398440,10030,9970,10030,9970,306
|
||||
20250408,120700,111345100,9970,9970,9970,9970,0
|
||||
20250408,120600,111345100,9970,9970,9970,9970,0
|
||||
20250408,120500,111345100,9970,9970,9970,9970,7
|
||||
20250408,120400,111275310,10040,10040,10040,10040,0
|
||||
20250408,120300,111275310,10040,10040,10040,10040,5
|
||||
20250408,120200,111225110,10040,10040,10040,10040,1
|
||||
20250408,120100,111215070,9970,9970,9970,9970,0
|
||||
20250408,120000,111215070,9970,9970,9970,9970,0
|
||||
20250408,115900,111215070,9970,9970,9970,9970,1
|
||||
20250408,115800,111205100,9970,9970,9970,9970,0
|
||||
20250408,115700,111205100,9970,9970,9970,9970,0
|
||||
20250408,115600,111205100,9970,9970,9970,9970,0
|
||||
20250408,115500,111205100,9970,9970,9970,9970,0
|
||||
20250408,115400,111205100,9970,9970,9970,9970,0
|
||||
20250408,115300,111205100,9970,9950,9970,9930,79
|
||||
20250408,115200,110420150,9950,9980,9980,9950,7
|
||||
20250408,115100,110350440,10000,10000,10000,10000,0
|
||||
20250408,115000,110350440,10000,10000,10000,10000,0
|
||||
20250408,114900,110350440,10000,10000,10000,10000,0
|
||||
20250408,114800,110350440,10000,10000,10000,10000,0
|
||||
20250408,114700,110350440,10000,9950,10000,9950,173
|
||||
20250408,114600,108627970,10000,9950,10000,9950,111
|
||||
20250408,114500,107522880,10010,10010,10010,10010,0
|
||||
20250408,114400,107522880,10010,10010,10010,10010,0
|
||||
20250408,114300,107522880,10010,10010,10010,10010,0
|
||||
20250408,114200,107522880,10010,10010,10010,10010,0
|
||||
20250408,114100,107522880,10010,10010,10010,10010,0
|
||||
20250408,114000,107522880,10010,10010,10010,10010,0
|
||||
20250408,113900,107522880,10010,10010,10010,10010,0
|
||||
20250408,113800,107522880,10010,10010,10010,10010,0
|
||||
20250408,113700,107522880,10010,10010,10010,10010,0
|
||||
20250408,113600,107522880,10010,10010,10010,10010,0
|
||||
20250408,113500,107522880,10010,10010,10010,10010,1
|
||||
20250408,113400,107512870,10070,10070,10070,10070,0
|
||||
20250408,113300,107512870,10070,10070,10070,10070,1
|
||||
20250408,113200,107502800,10010,10010,10010,10010,0
|
||||
20250408,113100,107502800,10010,10010,10010,10010,2
|
||||
20250408,113000,107482780,10040,10040,10040,10040,8
|
||||
20250408,112900,107402460,10040,10040,10040,10040,0
|
||||
20250408,112800,107402460,10040,10030,10040,10030,2
|
||||
20250408,112700,107382390,10010,10010,10010,10010,0
|
||||
20250408,112600,107382390,10010,10010,10010,10010,0
|
||||
20250408,112500,107382390,10010,10010,10010,10010,0
|
||||
20250408,112400,107382390,10010,10010,10010,10010,0
|
||||
20250408,112300,107382390,10010,10010,10010,10010,1
|
||||
20250408,112200,107372380,10030,10030,10030,10030,0
|
||||
20250408,112100,107372380,10030,10040,10040,10030,11
|
||||
20250408,112000,107262040,10040,10040,10040,10040,17
|
||||
20250408,111900,107091360,10070,10070,10070,10070,0
|
||||
20250408,111800,107091360,10070,10050,10070,10050,7
|
||||
20250408,111700,107020960,10020,10020,10020,10020,0
|
||||
20250408,111600,107020960,10020,10020,10020,10020,0
|
||||
20250408,111500,107020960,10020,10020,10020,10020,0
|
||||
20250408,111400,107020960,10020,10020,10020,10020,0
|
||||
20250408,111300,107020960,10020,10010,10020,10010,33
|
||||
20250408,111200,106690310,10020,10020,10020,10020,0
|
||||
20250408,111100,106690310,10020,10020,10020,10020,0
|
||||
20250408,111000,106690310,10020,10020,10020,9950,33
|
||||
20250408,110900,106361400,10000,10000,10000,10000,41
|
||||
20250408,110800,105951400,10000,10000,10000,10000,3
|
||||
20250408,110700,105921400,10010,10010,10010,10010,1
|
||||
20250408,110600,105911390,10010,10020,10020,10010,2
|
||||
20250408,110500,105891360,10060,10060,10060,10060,0
|
||||
20250408,110400,105891360,10060,10060,10060,10060,0
|
||||
20250408,110300,105891360,10060,10060,10060,10060,0
|
||||
20250408,110200,105891360,10060,10060,10060,10060,0
|
||||
20250408,110100,105891360,10060,10060,10060,10060,1
|
||||
20250408,110000,105881300,10070,10080,10080,10070,13
|
||||
20250408,105900,105750330,10090,10050,10090,10050,647
|
||||
20250408,105800,99237340,10050,10050,10050,10050,1
|
||||
20250408,105700,99227290,10030,10030,10030,10030,0
|
||||
20250408,105600,99227290,10030,9990,10060,9990,585
|
||||
20250408,105500,93362210,9950,9950,9950,9950,0
|
||||
20250408,105400,93362210,9950,9950,9950,9950,0
|
||||
20250408,105300,93362210,9950,9950,9950,9950,0
|
||||
20250408,105200,93362210,9950,9950,9950,9950,0
|
||||
20250408,105100,93362210,9950,9950,9950,9950,2
|
||||
20250408,105000,93342310,9950,9950,9950,9950,1
|
||||
20250408,104900,93332360,9950,9990,9990,9950,34
|
||||
20250408,104800,92992860,10000,10000,10000,10000,0
|
||||
20250408,104700,92992860,10000,10000,10000,10000,0
|
||||
20250408,104600,92992860,10000,10000,10000,10000,0
|
||||
20250408,104500,92992860,10000,10000,10000,10000,0
|
||||
20250408,104400,92992860,10000,10000,10000,10000,0
|
||||
20250408,104300,92992860,10000,10000,10000,10000,0
|
||||
20250408,104200,92992860,10000,10000,10000,10000,2
|
||||
20250408,104100,92972860,10000,10000,10000,10000,2
|
||||
20250408,104000,92952860,10020,10020,10020,10020,0
|
||||
20250408,103900,92952860,10020,10020,10020,10020,0
|
||||
20250408,103800,92952860,10020,10020,10020,10020,0
|
||||
20250408,103700,92952860,10020,10020,10020,10020,0
|
||||
20250408,103600,92952860,10020,10020,10020,10020,0
|
||||
20250408,103500,92952860,10020,10020,10020,10020,0
|
||||
20250408,103400,92952860,10020,10020,10020,10020,0
|
||||
20250408,103300,92952860,10020,10020,10020,10020,0
|
||||
20250408,103200,92952860,10020,10020,10020,10020,0
|
||||
20250408,103100,92952860,10020,10020,10020,10020,0
|
||||
20250408,103000,92952860,10020,10020,10020,10020,27
|
||||
20250408,102900,92682320,10030,10030,10030,10030,10
|
||||
20250408,102800,92582020,10000,10000,10000,10000,0
|
||||
20250408,102700,92582020,10000,10000,10000,10000,0
|
||||
20250408,102600,92582020,10000,9990,10000,9990,214
|
||||
20250408,102500,90443460,9970,9970,9980,9970,55
|
||||
20250408,102400,89894760,9970,9980,9980,9970,44
|
||||
20250408,102300,89455970,9980,9950,10000,9950,608
|
||||
20250408,102200,83396970,9950,9950,9950,9950,4
|
||||
20250408,102100,83357170,9950,9950,9950,9950,0
|
||||
20250408,102000,83357170,9950,9950,9950,9950,0
|
||||
20250408,101900,83357170,9950,9950,9950,9950,4
|
||||
20250408,101800,83317370,9950,9950,9950,9950,1
|
||||
20250408,101700,83307420,9960,9960,9960,9960,0
|
||||
20250408,101600,83307420,9960,9960,9960,9960,1
|
||||
20250408,101500,83297460,9950,9950,9950,9950,4
|
||||
20250408,101400,83257660,9950,9950,9950,9950,1
|
||||
20250408,101300,83247710,9900,9900,9900,9900,6
|
||||
20250408,101200,83188310,9960,9960,9960,9960,44
|
||||
20250408,101100,82750070,9960,9990,9990,9960,21
|
||||
20250408,101000,82540880,9940,9900,9940,9900,170
|
||||
20250408,100900,80855570,9890,9890,9890,9890,0
|
||||
20250408,100800,80855570,9890,9890,9890,9890,0
|
||||
20250408,100700,80855570,9890,9890,9890,9890,3
|
||||
20250408,100600,80825900,9890,9890,9890,9890,2
|
||||
20250408,100500,80806120,9900,9900,9900,9900,14
|
||||
20250408,100400,80667520,9940,9940,9940,9940,0
|
||||
20250408,100300,80667520,9940,9940,9940,9940,0
|
||||
20250408,100200,80667520,9940,9940,9940,9940,0
|
||||
20250408,100100,80667520,9940,9960,9960,9910,126
|
||||
20250408,100000,79416010,9990,9990,9990,9990,1
|
||||
20250408,095900,79406020,9960,9960,9960,9960,0
|
||||
20250408,095800,79406020,9960,9960,9960,9960,1
|
||||
20250408,095700,79396060,9970,10030,10030,9970,50
|
||||
20250408,095600,78897500,9970,9990,9990,9970,400
|
||||
20250408,095500,74905260,9990,10040,10040,9990,16
|
||||
20250408,095400,74745370,9970,9970,9970,9970,0
|
||||
20250408,095300,74745370,9970,9970,9970,9970,1
|
||||
20250408,095200,74735400,10040,9990,10040,9990,26
|
||||
20250408,095100,74475610,10000,10000,10000,10000,0
|
||||
20250408,095000,74475610,10000,10000,10000,10000,150
|
||||
20250408,094900,72975610,9990,9980,9990,9980,130
|
||||
20250408,094800,71676920,9990,9990,9990,9990,1
|
||||
20250408,094700,71666930,9950,9970,9970,9900,408
|
||||
20250408,094600,67616780,10000,10000,10000,10000,0
|
||||
20250408,094500,67616780,10000,10000,10000,10000,0
|
||||
20250408,094400,67616780,10000,10000,10000,10000,1
|
||||
20250408,094300,67606780,10000,10000,10000,10000,0
|
||||
20250408,094200,67606780,10000,10000,10000,10000,0
|
||||
20250408,094100,67606780,10000,10000,10000,10000,0
|
||||
20250408,094000,67606780,10000,10000,10000,10000,0
|
||||
20250408,093900,67606780,10000,10000,10000,10000,50
|
||||
20250408,093800,67106780,10000,9990,10000,9980,360
|
||||
20250408,093700,63512760,9980,10000,10000,9980,2
|
||||
20250408,093600,63492780,10020,10000,10020,10000,407
|
||||
20250408,093500,59421980,10040,10050,10050,10020,375
|
||||
20250408,093400,55662910,10100,10100,10100,10100,0
|
||||
20250408,093300,55662910,10100,10100,10100,10100,0
|
||||
20250408,093200,55662910,10100,10100,10100,10100,5
|
||||
20250408,093100,55612410,10060,10070,10070,10060,254
|
||||
20250408,093000,53054730,10110,10110,10110,10110,1
|
||||
20250408,092900,53044620,10110,10100,10110,10100,63
|
||||
20250408,092800,52407750,10100,10100,10100,10100,0
|
||||
20250408,092700,52407750,10100,10100,10100,10100,25
|
||||
20250408,092600,52155250,10100,10100,10100,10100,1
|
||||
20250408,092500,52145150,10080,10080,10080,10080,7
|
||||
20250408,092400,52074590,10100,10100,10100,10100,0
|
||||
20250408,092300,52074590,10100,10100,10100,10100,0
|
||||
20250408,092200,52074590,10100,10100,10100,10100,0
|
||||
20250408,092100,52074590,10100,10190,10200,10100,32
|
||||
20250408,092000,51750830,10190,10190,10190,10190,1
|
||||
20250408,091900,51740640,10200,10120,10200,10120,716
|
||||
20250408,091800,44490070,10120,10120,10120,10120,0
|
||||
20250408,091700,44490070,10120,10120,10120,10120,0
|
||||
20250408,091600,44490070,10120,10120,10120,10120,1
|
||||
20250408,091500,44479950,10170,10170,10170,10170,43
|
||||
20250408,091400,44042640,10170,10160,10200,10160,294
|
||||
20250408,091300,41050210,10170,10170,10170,10170,0
|
||||
20250408,091200,41050210,10170,10150,10170,10150,223
|
||||
20250408,091100,38785240,10090,10090,10090,10090,0
|
||||
20250408,091000,38785240,10090,10090,10150,9920,490
|
||||
20250408,090900,33888930,10160,10080,10160,10080,13
|
||||
20250408,090800,33757170,10160,10160,10160,10160,1
|
||||
20250408,090700,33747010,10170,10140,10170,10140,246
|
||||
20250408,090600,31249980,10130,10080,10130,10070,646
|
||||
20250408,090500,24723120,10070,10040,10070,10040,177
|
||||
20250408,090400,22942880,10040,10060,10060,10040,7
|
||||
20250408,090300,22872580,10070,10070,10070,10070,0
|
||||
20250408,090200,22872580,10070,10070,10070,10070,0
|
||||
20250408,090100,22872580,10070,10060,10070,10060,27
|
||||
20250408,090000,22600780,10060,9880,10060,9880,2282
|
||||
|
Reference in New Issue
Block a user