Update 2025-04-07 2741 candle_min
This commit is contained in:
576
007680/min/candle-20250407.csv
Normal file
576
007680/min/candle-20250407.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,183400,159028690,3725,3725,3725,3725,57
|
||||
20250407,183300,159028690,3725,3725,3725,3725,0
|
||||
20250407,183200,159028690,3725,3725,3725,3725,0
|
||||
20250407,183100,159028690,3725,3725,3725,3725,0
|
||||
20250407,183000,159028690,3725,3725,3725,3725,0
|
||||
20250407,182900,159028690,3725,3725,3725,3725,0
|
||||
20250407,182800,159028690,3725,3725,3725,3725,0
|
||||
20250407,182700,159028690,3725,3725,3725,3725,0
|
||||
20250407,182600,159028690,3725,3725,3725,3725,0
|
||||
20250407,182500,159028690,3725,3725,3725,3725,0
|
||||
20250407,182400,159028690,3725,3725,3725,3725,0
|
||||
20250407,182300,159028690,3725,3725,3725,3725,0
|
||||
20250407,182200,159028690,3725,3725,3725,3725,0
|
||||
20250407,182100,159028690,3725,3725,3725,3725,0
|
||||
20250407,182000,159028690,3725,3725,3725,3725,0
|
||||
20250407,181900,159028690,3725,3725,3725,3725,0
|
||||
20250407,181800,159028690,3725,3725,3725,3725,0
|
||||
20250407,181700,159028690,3725,3725,3725,3725,0
|
||||
20250407,181600,159028690,3725,3725,3725,3725,0
|
||||
20250407,181500,159028690,3725,3725,3725,3725,0
|
||||
20250407,181400,159028690,3725,3725,3725,3725,0
|
||||
20250407,181300,159028690,3725,3725,3725,3725,0
|
||||
20250407,181200,159028690,3725,3725,3725,3725,0
|
||||
20250407,181100,159028690,3725,3725,3725,3725,0
|
||||
20250407,181000,159028690,3725,3725,3725,3725,0
|
||||
20250407,180900,159028690,3725,3725,3725,3725,0
|
||||
20250407,180800,159028690,3725,3725,3725,3725,0
|
||||
20250407,180700,159028690,3725,3725,3725,3725,0
|
||||
20250407,180600,159028690,3725,3725,3725,3725,0
|
||||
20250407,180500,159028690,3725,3725,3725,3725,0
|
||||
20250407,180400,159028690,3725,3725,3725,3725,57
|
||||
20250407,180300,159028690,3725,3725,3725,3725,0
|
||||
20250407,180200,159028690,3725,3725,3725,3725,0
|
||||
20250407,180100,159028690,3725,3725,3725,3725,0
|
||||
20250407,180000,159028690,3725,3725,3725,3725,0
|
||||
20250407,175900,159028690,3725,3725,3725,3725,0
|
||||
20250407,175800,159028690,3725,3725,3725,3725,0
|
||||
20250407,175700,159028690,3725,3725,3725,3725,0
|
||||
20250407,175600,159028690,3725,3725,3725,3725,0
|
||||
20250407,175500,159028690,3725,3725,3725,3725,0
|
||||
20250407,175400,159028690,3725,3725,3725,3725,0
|
||||
20250407,175300,159028690,3725,3725,3725,3725,0
|
||||
20250407,175200,159028690,3725,3725,3725,3725,0
|
||||
20250407,175100,159028690,3725,3725,3725,3725,0
|
||||
20250407,175000,159028690,3725,3725,3725,3725,0
|
||||
20250407,174900,159028690,3725,3725,3725,3725,0
|
||||
20250407,174800,159028690,3725,3725,3725,3725,0
|
||||
20250407,174700,159028690,3725,3725,3725,3725,0
|
||||
20250407,174600,159028690,3725,3725,3725,3725,0
|
||||
20250407,174500,159028690,3725,3725,3725,3725,0
|
||||
20250407,174400,159028690,3725,3725,3725,3725,0
|
||||
20250407,174300,159028690,3725,3725,3725,3725,0
|
||||
20250407,174200,159028690,3725,3725,3725,3725,0
|
||||
20250407,174100,159028690,3725,3725,3725,3725,0
|
||||
20250407,174000,159028690,3725,3725,3725,3725,0
|
||||
20250407,173900,159028690,3725,3725,3725,3725,0
|
||||
20250407,173800,159028690,3725,3725,3725,3725,0
|
||||
20250407,173700,159028690,3725,3725,3725,3725,0
|
||||
20250407,173600,159028690,3725,3725,3725,3725,0
|
||||
20250407,173500,159028690,3725,3725,3725,3725,0
|
||||
20250407,173400,159028690,3725,3725,3725,3725,57
|
||||
20250407,173300,159028690,3725,3725,3725,3725,0
|
||||
20250407,173200,159028690,3725,3725,3725,3725,0
|
||||
20250407,173100,159028690,3725,3725,3725,3725,0
|
||||
20250407,173000,159028690,3725,3725,3725,3725,0
|
||||
20250407,172900,159028690,3725,3725,3725,3725,0
|
||||
20250407,172800,159028690,3725,3725,3725,3725,0
|
||||
20250407,172700,159028690,3725,3725,3725,3725,0
|
||||
20250407,172600,159028690,3725,3725,3725,3725,0
|
||||
20250407,172500,159028690,3725,3725,3725,3725,0
|
||||
20250407,172400,159028690,3725,3725,3725,3725,0
|
||||
20250407,172300,159028690,3725,3725,3725,3725,0
|
||||
20250407,172200,159028690,3725,3725,3725,3725,0
|
||||
20250407,172100,159028690,3725,3725,3725,3725,0
|
||||
20250407,172000,159028690,3725,3725,3725,3725,0
|
||||
20250407,171900,159028690,3725,3725,3725,3725,0
|
||||
20250407,171800,159028690,3725,3725,3725,3725,0
|
||||
20250407,171700,159028690,3725,3725,3725,3725,0
|
||||
20250407,171600,159028690,3725,3725,3725,3725,0
|
||||
20250407,171500,159028690,3725,3725,3725,3725,0
|
||||
20250407,171400,159028690,3725,3725,3725,3725,0
|
||||
20250407,171300,159028690,3725,3725,3725,3725,0
|
||||
20250407,171200,159028690,3725,3725,3725,3725,0
|
||||
20250407,171100,159028690,3725,3725,3725,3725,0
|
||||
20250407,171000,159028690,3725,3725,3725,3725,0
|
||||
20250407,170900,159028690,3725,3725,3725,3725,0
|
||||
20250407,170800,159028690,3725,3725,3725,3725,0
|
||||
20250407,170700,159028690,3725,3725,3725,3725,0
|
||||
20250407,170600,159028690,3725,3725,3725,3725,0
|
||||
20250407,170500,159028690,3725,3725,3725,3725,0
|
||||
20250407,170400,159028690,3725,3725,3725,3725,57
|
||||
20250407,170300,159028690,3725,3725,3725,3725,0
|
||||
20250407,170200,159028690,3725,3725,3725,3725,0
|
||||
20250407,170100,159028690,3725,3725,3725,3725,0
|
||||
20250407,170000,159028690,3725,3725,3725,3725,0
|
||||
20250407,165900,159028690,3725,3725,3725,3725,0
|
||||
20250407,165800,159028690,3725,3725,3725,3725,0
|
||||
20250407,165700,159028690,3725,3725,3725,3725,0
|
||||
20250407,165600,159028690,3725,3725,3725,3725,0
|
||||
20250407,165500,159028690,3725,3725,3725,3725,0
|
||||
20250407,165400,159028690,3725,3725,3725,3725,0
|
||||
20250407,165300,159028690,3725,3725,3725,3725,0
|
||||
20250407,165200,159028690,3725,3725,3725,3725,0
|
||||
20250407,165100,159028690,3725,3725,3725,3725,0
|
||||
20250407,165000,159028690,3725,3725,3725,3725,0
|
||||
20250407,164900,159028690,3725,3725,3725,3725,0
|
||||
20250407,164800,159028690,3725,3725,3725,3725,0
|
||||
20250407,164700,159028690,3725,3725,3725,3725,0
|
||||
20250407,164600,159028690,3725,3725,3725,3725,0
|
||||
20250407,164500,159028690,3725,3725,3725,3725,0
|
||||
20250407,164400,159028690,3725,3725,3725,3725,0
|
||||
20250407,164300,159028690,3725,3725,3725,3725,0
|
||||
20250407,164200,159028690,3725,3725,3725,3725,0
|
||||
20250407,164100,159028690,3725,3725,3725,3725,0
|
||||
20250407,164000,159028690,3725,3725,3725,3725,0
|
||||
20250407,163900,159028690,3725,3725,3725,3725,0
|
||||
20250407,163800,159028690,3725,3725,3725,3725,0
|
||||
20250407,163700,159028690,3725,3725,3725,3725,0
|
||||
20250407,163600,159028690,3725,3725,3725,3725,0
|
||||
20250407,163500,159028690,3725,3725,3725,3725,0
|
||||
20250407,163400,159028690,3725,3725,3725,3725,57
|
||||
20250407,163300,159028690,3725,3725,3725,3725,0
|
||||
20250407,163200,159028690,3725,3725,3725,3725,0
|
||||
20250407,163100,159028690,3725,3725,3725,3725,0
|
||||
20250407,163000,159028690,3725,3725,3725,3725,0
|
||||
20250407,162900,159028690,3725,3725,3725,3725,0
|
||||
20250407,162800,159028690,3725,3725,3725,3725,0
|
||||
20250407,162700,159028690,3725,3725,3725,3725,0
|
||||
20250407,162600,159028690,3725,3725,3725,3725,0
|
||||
20250407,162500,159028690,3725,3725,3725,3725,0
|
||||
20250407,162400,159028690,3725,3725,3725,3725,0
|
||||
20250407,162300,159028690,3725,3725,3725,3725,0
|
||||
20250407,162200,159028690,3725,3725,3725,3725,0
|
||||
20250407,162100,159028690,3725,3725,3725,3725,0
|
||||
20250407,162000,159028690,3725,3725,3725,3725,0
|
||||
20250407,161900,159028690,3725,3725,3725,3725,0
|
||||
20250407,161800,159028690,3725,3725,3725,3725,0
|
||||
20250407,161700,159028690,3725,3725,3725,3725,0
|
||||
20250407,161600,159028690,3725,3725,3725,3725,0
|
||||
20250407,161500,159028690,3725,3725,3725,3725,0
|
||||
20250407,161400,159028690,3725,3725,3725,3725,0
|
||||
20250407,161300,159028690,3725,3725,3725,3725,0
|
||||
20250407,161200,159028690,3725,3725,3725,3725,0
|
||||
20250407,161100,159028690,3725,3725,3725,3725,0
|
||||
20250407,161000,159028690,3725,3725,3725,3725,0
|
||||
20250407,160900,159028690,3725,3725,3725,3725,0
|
||||
20250407,160800,159028690,3725,3725,3725,3725,0
|
||||
20250407,160700,159028690,3725,3725,3725,3725,0
|
||||
20250407,160600,159028690,3725,3725,3725,3725,0
|
||||
20250407,160500,159028690,3725,3725,3725,3725,0
|
||||
20250407,160400,159028690,3725,3725,3725,3725,57
|
||||
20250407,160300,159028690,3725,3725,3725,3725,0
|
||||
20250407,160200,159028690,3725,3725,3725,3725,0
|
||||
20250407,160100,159028690,3725,3725,3725,3725,0
|
||||
20250407,160000,159028690,3725,3725,3725,3725,0
|
||||
20250407,155900,159028690,3725,3725,3725,3725,0
|
||||
20250407,155800,159028690,3725,3725,3725,3725,0
|
||||
20250407,155700,159028690,3725,3725,3725,3725,0
|
||||
20250407,155600,159028690,3725,3725,3725,3725,0
|
||||
20250407,155500,159028690,3725,3725,3725,3725,0
|
||||
20250407,155400,159028690,3725,3725,3725,3725,0
|
||||
20250407,155300,159028690,3725,3725,3725,3725,0
|
||||
20250407,155200,159028690,3725,3725,3725,3725,0
|
||||
20250407,155100,159028690,3725,3725,3725,3725,0
|
||||
20250407,155000,159028690,3725,3725,3725,3725,0
|
||||
20250407,154900,159028690,3725,3725,3725,3725,0
|
||||
20250407,154800,159028690,3725,3725,3725,3725,0
|
||||
20250407,154700,159028690,3725,3725,3725,3725,0
|
||||
20250407,154600,159028690,3725,3725,3725,3725,0
|
||||
20250407,154500,159028690,3725,3725,3725,3725,0
|
||||
20250407,154400,159028690,3725,3725,3725,3725,0
|
||||
20250407,154300,159028690,3725,3725,3725,3725,0
|
||||
20250407,154200,159028690,3725,3725,3725,3725,0
|
||||
20250407,154100,159028690,3725,3725,3725,3725,0
|
||||
20250407,154000,159028690,3725,3725,3725,3725,0
|
||||
20250407,153900,159028690,3725,3725,3725,3725,0
|
||||
20250407,153800,159028690,3725,3725,3725,3725,0
|
||||
20250407,153700,159028690,3725,3725,3725,3725,0
|
||||
20250407,153600,159028690,3725,3725,3725,3725,0
|
||||
20250407,153500,159028690,3725,3725,3725,3725,0
|
||||
20250407,153400,159028690,3725,3725,3725,3725,57
|
||||
20250407,153300,159028690,3725,3725,3725,3725,0
|
||||
20250407,153200,159028690,3725,3725,3725,3725,0
|
||||
20250407,153100,159028690,3725,3725,3725,3725,0
|
||||
20250407,153000,159028690,3725,3725,3725,3725,57
|
||||
20250407,152900,158816365,3830,3830,3830,3830,0
|
||||
20250407,152800,158816365,3830,3830,3830,3830,0
|
||||
20250407,152700,158816365,3830,3830,3830,3830,0
|
||||
20250407,152600,158816365,3830,3830,3830,3830,0
|
||||
20250407,152500,158816365,3830,3830,3830,3830,0
|
||||
20250407,152400,158816365,3830,3830,3830,3830,0
|
||||
20250407,152300,158816365,3830,3830,3830,3830,0
|
||||
20250407,152200,158816365,3830,3830,3830,3830,0
|
||||
20250407,152100,158816365,3830,3830,3830,3830,0
|
||||
20250407,152000,158816365,3830,3830,3830,3830,0
|
||||
20250407,151900,158816365,3830,3775,3830,3775,32
|
||||
20250407,151800,158694580,3730,3730,3730,3730,0
|
||||
20250407,151700,158694580,3730,3735,3735,3730,7
|
||||
20250407,151600,158668440,3940,3940,3940,3940,0
|
||||
20250407,151500,158668440,3940,3940,3940,3940,0
|
||||
20250407,151400,158668440,3940,3940,3940,3940,0
|
||||
20250407,151300,158668440,3940,3760,3940,3725,80
|
||||
20250407,151200,158363640,3770,3775,3775,3770,85
|
||||
20250407,151100,158043130,3775,3830,3860,3775,181
|
||||
20250407,151000,157345725,3835,3785,3835,3785,80
|
||||
20250407,150900,157041295,3770,3770,3770,3770,0
|
||||
20250407,150800,157041295,3770,3770,3770,3770,0
|
||||
20250407,150700,157041295,3770,3765,3770,3765,308
|
||||
20250407,150600,155880155,3765,3765,3765,3765,0
|
||||
20250407,150500,155880155,3765,3770,3770,3765,2
|
||||
20250407,150400,155872620,3775,3780,3780,3775,3
|
||||
20250407,150300,155861285,3860,3860,3860,3860,0
|
||||
20250407,150200,155861285,3860,3830,3860,3830,130
|
||||
20250407,150100,155359835,3830,3825,3830,3825,4
|
||||
20250407,150000,155344520,3855,3855,3855,3855,0
|
||||
20250407,145900,155344520,3855,3800,3855,3800,30
|
||||
20250407,145800,155229605,3795,3795,3795,3795,0
|
||||
20250407,145700,155229605,3795,3795,3795,3795,0
|
||||
20250407,145600,155229605,3795,3795,3795,3795,0
|
||||
20250407,145500,155229605,3795,3795,3795,3795,0
|
||||
20250407,145400,155229605,3795,3750,3795,3750,24
|
||||
20250407,145300,155139015,3720,3720,3720,3720,0
|
||||
20250407,145200,155139015,3720,3720,3720,3720,0
|
||||
20250407,145100,155139015,3720,3720,3720,3720,0
|
||||
20250407,145000,155139015,3720,3725,3725,3720,5
|
||||
20250407,144900,155120395,3790,3790,3790,3790,36
|
||||
20250407,144800,154983955,3820,3820,3820,3820,0
|
||||
20250407,144700,154983955,3820,3760,3820,3760,437
|
||||
20250407,144600,153334235,3785,3720,3785,3720,237
|
||||
20250407,144500,152448000,3730,3730,3730,3730,0
|
||||
20250407,144400,152448000,3730,3715,3735,3680,132
|
||||
20250407,144300,151960190,3680,3680,3680,3680,1
|
||||
20250407,144200,151956510,3750,3750,3750,3750,0
|
||||
20250407,144100,151956510,3750,3680,3750,3680,13
|
||||
20250407,144000,151907925,3725,3705,3725,3670,360
|
||||
20250407,143900,150574585,3705,3710,3710,3690,1781
|
||||
20250407,143800,143997440,3710,3710,3710,3710,0
|
||||
20250407,143700,143997440,3710,3710,3710,3710,0
|
||||
20250407,143600,143997440,3710,3710,3710,3710,0
|
||||
20250407,143500,143997440,3710,3710,3710,3710,1
|
||||
20250407,143400,143993730,3785,3785,3785,3785,0
|
||||
20250407,143300,143993730,3785,3710,3840,3690,2144
|
||||
20250407,143200,135956870,3695,3695,3695,3695,0
|
||||
20250407,143100,135956870,3695,3695,3695,3695,0
|
||||
20250407,143000,135956870,3695,3695,3695,3695,0
|
||||
20250407,142900,135956870,3695,3695,3695,3695,0
|
||||
20250407,142800,135956870,3695,3695,3695,3695,0
|
||||
20250407,142700,135956870,3695,3695,3695,3695,0
|
||||
20250407,142600,135956870,3695,3700,3700,3695,2
|
||||
20250407,142500,135949475,3715,3715,3715,3715,0
|
||||
20250407,142400,135949475,3715,3715,3715,3715,0
|
||||
20250407,142300,135949475,3715,3715,3715,3715,0
|
||||
20250407,142200,135949475,3715,3715,3715,3715,0
|
||||
20250407,142100,135949475,3715,3700,3715,3700,10
|
||||
20250407,142000,135912370,3690,3690,3690,3690,0
|
||||
20250407,141900,135912370,3690,3690,3690,3690,0
|
||||
20250407,141800,135912370,3690,3690,3690,3690,1
|
||||
20250407,141700,135908680,3720,3695,3720,3690,63
|
||||
20250407,141600,135675015,3720,3720,3720,3720,0
|
||||
20250407,141500,135675015,3720,3720,3720,3720,0
|
||||
20250407,141400,135675015,3720,3695,3720,3695,100
|
||||
20250407,141300,135303935,3710,3710,3710,3710,0
|
||||
20250407,141200,135303935,3710,3710,3710,3710,0
|
||||
20250407,141100,135303935,3710,3710,3710,3710,0
|
||||
20250407,141000,135303935,3710,3710,3710,3710,0
|
||||
20250407,140900,135303935,3710,3700,3710,3700,10
|
||||
20250407,140800,135266895,3690,3690,3690,3690,0
|
||||
20250407,140700,135266895,3690,3690,3690,3690,0
|
||||
20250407,140600,135266895,3690,3690,3690,3690,0
|
||||
20250407,140500,135266895,3690,3690,3690,3690,0
|
||||
20250407,140400,135266895,3690,3690,3690,3690,1
|
||||
20250407,140300,135263205,3700,3700,3700,3700,0
|
||||
20250407,140200,135263205,3700,3690,3700,3690,3
|
||||
20250407,140100,135252125,3710,3695,3710,3695,10
|
||||
20250407,140000,135215100,3690,3690,3690,3690,0
|
||||
20250407,135900,135215100,3690,3690,3690,3690,0
|
||||
20250407,135800,135215100,3690,3690,3690,3690,0
|
||||
20250407,135700,135215100,3690,3690,3690,3690,0
|
||||
20250407,135600,135215100,3690,3690,3690,3690,0
|
||||
20250407,135500,135215100,3690,3690,3690,3690,0
|
||||
20250407,135400,135215100,3690,3690,3690,3690,0
|
||||
20250407,135300,135215100,3690,3690,3690,3690,0
|
||||
20250407,135200,135215100,3690,3690,3690,3690,0
|
||||
20250407,135100,135215100,3690,3690,3690,3690,0
|
||||
20250407,135000,135215100,3690,3690,3690,3690,0
|
||||
20250407,134900,135215100,3690,3690,3690,3690,0
|
||||
20250407,134800,135215100,3690,3690,3690,3690,0
|
||||
20250407,134700,135215100,3690,3690,3690,3690,0
|
||||
20250407,134600,135215100,3690,3690,3690,3690,0
|
||||
20250407,134500,135215100,3690,3690,3690,3690,0
|
||||
20250407,134400,135215100,3690,3690,3690,3690,1
|
||||
20250407,134300,135211410,3710,3690,3710,3690,55
|
||||
20250407,134200,135007640,3695,3695,3710,3690,333
|
||||
20250407,134100,133775585,3690,3690,3690,3690,0
|
||||
20250407,134000,133775585,3690,3690,3700,3690,3338
|
||||
20250407,133900,121432135,3690,3710,3710,3690,1052
|
||||
20250407,133800,117540965,3700,3725,3725,3700,6
|
||||
20250407,133700,117518690,3735,3735,3735,3735,0
|
||||
20250407,133600,117518690,3735,3735,3735,3735,0
|
||||
20250407,133500,117518690,3735,3735,3735,3735,0
|
||||
20250407,133400,117518690,3735,3735,3735,3735,0
|
||||
20250407,133300,117518690,3735,3735,3735,3735,0
|
||||
20250407,133200,117518690,3735,3735,3735,3735,0
|
||||
20250407,133100,117518690,3735,3735,3735,3735,0
|
||||
20250407,133000,117518690,3735,3735,3735,3735,0
|
||||
20250407,132900,117518690,3735,3735,3735,3735,0
|
||||
20250407,132800,117518690,3735,3735,3735,3735,0
|
||||
20250407,132700,117518690,3735,3735,3735,3735,0
|
||||
20250407,132600,117518690,3735,3735,3735,3735,0
|
||||
20250407,132500,117518690,3735,3735,3735,3735,0
|
||||
20250407,132400,117518690,3735,3735,3735,3735,0
|
||||
20250407,132300,117518690,3735,3735,3735,3735,0
|
||||
20250407,132200,117518690,3735,3735,3735,3735,0
|
||||
20250407,132100,117518690,3735,3735,3735,3735,0
|
||||
20250407,132000,117518690,3735,3735,3735,3735,0
|
||||
20250407,131900,117518690,3735,3735,3735,3735,0
|
||||
20250407,131800,117518690,3735,3735,3735,3735,0
|
||||
20250407,131700,117518690,3735,3735,3735,3735,0
|
||||
20250407,131600,117518690,3735,3735,3735,3735,0
|
||||
20250407,131500,117518690,3735,3735,3735,3735,0
|
||||
20250407,131400,117518690,3735,3735,3735,3735,0
|
||||
20250407,131300,117518690,3735,3735,3735,3735,0
|
||||
20250407,131200,117518690,3735,3735,3735,3735,0
|
||||
20250407,131100,117518690,3735,3735,3735,3735,0
|
||||
20250407,131000,117518690,3735,3735,3735,3735,0
|
||||
20250407,130900,117518690,3735,3735,3735,3735,0
|
||||
20250407,130800,117518690,3735,3735,3735,3735,0
|
||||
20250407,130700,117518690,3735,3735,3735,3735,0
|
||||
20250407,130600,117518690,3735,3735,3735,3735,0
|
||||
20250407,130500,117518690,3735,3735,3735,3735,22
|
||||
20250407,130400,117436520,3780,3750,3780,3750,88
|
||||
20250407,130300,117105615,3730,3730,3730,3730,0
|
||||
20250407,130200,117105615,3730,3730,3730,3730,0
|
||||
20250407,130100,117105615,3730,3735,3775,3730,58
|
||||
20250407,130000,116889205,3735,3745,3745,3730,445
|
||||
20250407,125900,115227780,3785,3785,3785,3785,0
|
||||
20250407,125800,115227780,3785,3785,3785,3785,0
|
||||
20250407,125700,115227780,3785,3785,3785,3785,0
|
||||
20250407,125600,115227780,3785,3785,3785,3785,0
|
||||
20250407,125500,115227780,3785,3785,3785,3785,0
|
||||
20250407,125400,115227780,3785,3785,3785,3785,0
|
||||
20250407,125300,115227780,3785,3785,3785,3785,0
|
||||
20250407,125200,115227780,3785,3785,3785,3785,0
|
||||
20250407,125100,115227780,3785,3785,3785,3785,0
|
||||
20250407,125000,115227780,3785,3785,3785,3785,0
|
||||
20250407,124900,115227780,3785,3785,3785,3785,0
|
||||
20250407,124800,115227780,3785,3785,3785,3785,0
|
||||
20250407,124700,115227780,3785,3785,3785,3785,0
|
||||
20250407,124600,115227780,3785,3785,3785,3785,0
|
||||
20250407,124500,115227780,3785,3785,3785,3785,0
|
||||
20250407,124400,115227780,3785,3785,3785,3785,0
|
||||
20250407,124300,115227780,3785,3765,3785,3765,120
|
||||
20250407,124200,114775935,3765,3765,3765,3765,0
|
||||
20250407,124100,114775935,3765,3765,3765,3765,0
|
||||
20250407,124000,114775935,3765,3765,3765,3765,1
|
||||
20250407,123900,114772170,3730,3730,3730,3730,0
|
||||
20250407,123800,114772170,3730,3730,3730,3730,42
|
||||
20250407,123700,114615510,3765,3765,3765,3765,19
|
||||
20250407,123600,114543975,3765,3765,3765,3765,0
|
||||
20250407,123500,114543975,3765,3765,3765,3765,0
|
||||
20250407,123400,114543975,3765,3765,3765,3765,0
|
||||
20250407,123300,114543975,3765,3730,3765,3730,328
|
||||
20250407,123200,113317820,3735,3735,3735,3735,0
|
||||
20250407,123100,113317820,3735,3735,3735,3735,0
|
||||
20250407,123000,113317820,3735,3715,3735,3715,63
|
||||
20250407,122900,113083600,3715,3715,3715,3715,0
|
||||
20250407,122800,113083600,3715,3715,3715,3715,0
|
||||
20250407,122700,113083600,3715,3715,3715,3715,0
|
||||
20250407,122600,113083600,3715,3715,3715,3715,0
|
||||
20250407,122500,113083600,3715,3715,3715,3715,0
|
||||
20250407,122400,113083600,3715,3715,3715,3715,1
|
||||
20250407,122300,113079885,3715,3715,3715,3715,0
|
||||
20250407,122200,113079885,3715,3715,3715,3715,0
|
||||
20250407,122100,113079885,3715,3710,3715,3710,100
|
||||
20250407,122000,112708880,3710,3710,3710,3710,0
|
||||
20250407,121900,112708880,3710,3710,3710,3710,0
|
||||
20250407,121800,112708880,3710,3690,3710,3690,62
|
||||
20250407,121700,112480065,3690,3685,3690,3685,150
|
||||
20250407,121600,111926950,3685,3690,3690,3685,43
|
||||
20250407,121500,111768345,3700,3700,3700,3700,0
|
||||
20250407,121400,111768345,3700,3700,3700,3700,30
|
||||
20250407,121300,111657345,3700,3700,3700,3700,12
|
||||
20250407,121200,111612945,3710,3710,3710,3710,0
|
||||
20250407,121100,111612945,3710,3710,3710,3710,0
|
||||
20250407,121000,111612945,3710,3695,3710,3695,100
|
||||
20250407,120900,111243090,3695,3685,3695,3685,6
|
||||
20250407,120800,111220935,3665,3665,3665,3665,18
|
||||
20250407,120700,111154965,3665,3675,3675,3665,235
|
||||
20250407,120600,110292640,3715,3715,3715,3715,0
|
||||
20250407,120500,110292640,3715,3710,3715,3710,4
|
||||
20250407,120400,110277790,3710,3705,3710,3705,3
|
||||
20250407,120300,110266665,3715,3715,3715,3715,0
|
||||
20250407,120200,110266665,3715,3695,3715,3695,73
|
||||
20250407,120100,109996880,3695,3685,3695,3670,13
|
||||
20250407,120000,109948950,3695,3700,3700,3670,1786
|
||||
20250407,115900,103382295,3675,3810,3810,3675,3251
|
||||
20250407,115800,91233170,3970,3970,3970,3970,0
|
||||
20250407,115700,91233170,3970,3970,3970,3970,0
|
||||
20250407,115600,91233170,3970,3970,3970,3970,0
|
||||
20250407,115500,91233170,3970,3970,3970,3970,0
|
||||
20250407,115400,91233170,3970,3800,3970,3800,304
|
||||
20250407,115300,90073905,3800,3800,3800,3800,0
|
||||
20250407,115200,90073905,3800,3800,3800,3800,0
|
||||
20250407,115100,90073905,3800,3780,3800,3780,62
|
||||
20250407,115000,89839440,3780,3715,3780,3715,1318
|
||||
20250407,114900,84941680,3705,3725,3725,3705,671
|
||||
20250407,114800,82448515,3715,3715,3715,3715,0
|
||||
20250407,114700,82448515,3715,3715,3715,3715,0
|
||||
20250407,114600,82448515,3715,3785,3785,3715,2
|
||||
20250407,114500,82441015,3805,3805,3805,3805,0
|
||||
20250407,114400,82441015,3805,3865,3865,3805,45
|
||||
20250407,114300,82269600,3790,3865,3870,3790,1004
|
||||
20250407,114200,78463695,3860,3840,3870,3800,17
|
||||
20250407,114100,78398545,3840,3845,3980,3840,1393
|
||||
20250407,114000,73034720,3990,3800,3990,3800,607
|
||||
20250407,113900,70707745,3725,3735,3735,3725,500
|
||||
20250407,113800,68842770,3805,3760,3805,3760,213
|
||||
20250407,113700,68038525,3760,3760,3760,3760,0
|
||||
20250407,113600,68038525,3760,3690,3760,3690,17
|
||||
20250407,113500,67974770,3655,3755,3755,3655,4334
|
||||
20250407,113400,51920175,3795,3795,3795,3795,0
|
||||
20250407,113300,51920175,3795,3795,3795,3795,0
|
||||
20250407,113200,51920175,3795,3795,3795,3795,0
|
||||
20250407,113100,51920175,3795,3795,3795,3795,0
|
||||
20250407,113000,51920175,3795,3795,3795,3795,0
|
||||
20250407,112900,51920175,3795,3795,3795,3795,0
|
||||
20250407,112800,51920175,3795,3795,3795,3795,0
|
||||
20250407,112700,51920175,3795,3795,3795,3795,0
|
||||
20250407,112600,51920175,3795,3795,3795,3795,0
|
||||
20250407,112500,51920175,3795,3795,3795,3795,0
|
||||
20250407,112400,51920175,3795,3795,3795,3795,0
|
||||
20250407,112300,51920175,3795,3795,3795,3795,0
|
||||
20250407,112200,51920175,3795,3795,3795,3795,0
|
||||
20250407,112100,51920175,3795,3795,3795,3795,0
|
||||
20250407,112000,51920175,3795,3770,3795,3770,10
|
||||
20250407,111900,51882275,3770,3755,3770,3755,150
|
||||
20250407,111800,51317830,3755,3755,3755,3755,0
|
||||
20250407,111700,51317830,3755,3755,3755,3755,0
|
||||
20250407,111600,51317830,3755,3755,3755,3755,0
|
||||
20250407,111500,51317830,3755,3755,3755,3755,0
|
||||
20250407,111400,51317830,3755,3755,3755,3755,0
|
||||
20250407,111300,51317830,3755,3755,3755,3755,0
|
||||
20250407,111200,51317830,3755,3755,3755,3755,0
|
||||
20250407,111100,51317830,3755,3755,3755,3755,0
|
||||
20250407,111000,51317830,3755,3755,3755,3755,0
|
||||
20250407,110900,51317830,3755,3755,3755,3755,0
|
||||
20250407,110800,51317830,3755,3755,3755,3755,0
|
||||
20250407,110700,51317830,3755,3755,3755,3755,0
|
||||
20250407,110600,51317830,3755,3755,3755,3755,1
|
||||
20250407,110500,51314075,3750,3750,3750,3750,1
|
||||
20250407,110400,51310325,3715,3745,3745,3715,104
|
||||
20250407,110300,50923310,3745,3755,3755,3745,500
|
||||
20250407,110200,49050455,3790,3790,3790,3790,0
|
||||
20250407,110100,49050455,3790,3790,3790,3790,0
|
||||
20250407,110000,49050455,3790,3790,3790,3790,0
|
||||
20250407,105900,49050455,3790,3790,3790,3790,1
|
||||
20250407,105800,49046665,3750,3750,3750,3750,0
|
||||
20250407,105700,49046665,3750,3750,3750,3750,0
|
||||
20250407,105600,49046665,3750,3750,3750,3750,0
|
||||
20250407,105500,49046665,3750,3750,3750,3750,0
|
||||
20250407,105400,49046665,3750,3750,3750,3750,20
|
||||
20250407,105300,48971665,3750,3750,3750,3750,3
|
||||
20250407,105200,48960415,3750,3750,3750,3750,0
|
||||
20250407,105100,48960415,3750,3750,3750,3750,0
|
||||
20250407,105000,48960415,3750,3750,3750,3750,0
|
||||
20250407,104900,48960415,3750,3750,3750,3750,0
|
||||
20250407,104800,48960415,3750,3775,3775,3750,3
|
||||
20250407,104700,48949140,3800,3795,3800,3795,2
|
||||
20250407,104600,48941545,3760,3760,3760,3760,0
|
||||
20250407,104500,48941545,3760,3760,3760,3760,0
|
||||
20250407,104400,48941545,3760,3760,3760,3760,0
|
||||
20250407,104300,48941545,3760,3760,3760,3760,0
|
||||
20250407,104200,48941545,3760,3760,3760,3760,0
|
||||
20250407,104100,48941545,3760,3765,3765,3760,17
|
||||
20250407,104000,48877600,3800,3800,3800,3800,0
|
||||
20250407,103900,48877600,3800,3800,3800,3800,0
|
||||
20250407,103800,48877600,3800,3790,3800,3790,10
|
||||
20250407,103700,48839650,3790,3745,3790,3745,2
|
||||
20250407,103600,48832115,3790,3750,3790,3750,10
|
||||
20250407,103500,48794535,3805,3795,3805,3795,200
|
||||
20250407,103400,48034015,3750,3750,3750,3750,0
|
||||
20250407,103300,48034015,3750,3760,3760,3750,67
|
||||
20250407,103200,47782615,3750,3750,3750,3750,0
|
||||
20250407,103100,47782615,3750,3750,3750,3750,0
|
||||
20250407,103000,47782615,3750,3750,3750,3750,0
|
||||
20250407,102900,47782615,3750,3750,3750,3750,0
|
||||
20250407,102800,47782615,3750,3765,3810,3750,612
|
||||
20250407,102700,45457480,3725,3745,3745,3725,1113
|
||||
20250407,102600,41306750,3725,3725,3725,3725,0
|
||||
20250407,102500,41306750,3725,3725,3725,3725,0
|
||||
20250407,102400,41306750,3725,3755,3755,3725,3000
|
||||
20250407,102300,30123735,3820,3770,3820,3770,50
|
||||
20250407,102200,29934295,3750,3750,3750,3750,0
|
||||
20250407,102100,29934295,3750,3750,3750,3750,0
|
||||
20250407,102000,29934295,3750,3750,3750,3750,100
|
||||
20250407,101900,29559295,3750,3765,3765,3750,20
|
||||
20250407,101800,29484135,3770,3845,3845,3770,2078
|
||||
20250407,101700,21646555,3780,3780,3780,3780,0
|
||||
20250407,101600,21646555,3780,3800,3805,3775,118
|
||||
20250407,101500,21198430,3805,3805,3805,3805,0
|
||||
20250407,101400,21198430,3805,3810,3810,3805,1001
|
||||
20250407,101300,17389535,3885,3860,3885,3860,60
|
||||
20250407,101200,17157700,3805,3805,3805,3805,1
|
||||
20250407,101100,17153895,3870,3810,3870,3805,13
|
||||
20250407,101000,17104095,3875,3860,3880,3860,20
|
||||
20250407,100900,17026640,3805,3805,3805,3805,0
|
||||
20250407,100800,17026640,3805,3810,3810,3805,4
|
||||
20250407,100700,17011405,3810,3810,3810,3810,0
|
||||
20250407,100600,17011405,3810,3815,3820,3810,164
|
||||
20250407,100500,16385910,3880,3880,3880,3880,1
|
||||
20250407,100400,16382030,3815,3830,3895,3810,122
|
||||
20250407,100300,15914170,3830,3830,3830,3830,0
|
||||
20250407,100200,15914170,3830,3830,3830,3830,0
|
||||
20250407,100100,15914170,3830,3830,3830,3830,10
|
||||
20250407,100000,15875870,3835,3860,3860,3835,2173
|
||||
20250407,095900,7537350,3860,3860,3860,3860,0
|
||||
20250407,095800,7537350,3860,3860,3860,3860,1
|
||||
20250407,095700,7533490,3905,3905,3905,3905,0
|
||||
20250407,095600,7533490,3905,3890,3905,3890,50
|
||||
20250407,095500,7338930,3860,3860,3860,3860,0
|
||||
20250407,095400,7338930,3860,3860,3860,3860,0
|
||||
20250407,095300,7338930,3860,3865,3865,3860,201
|
||||
20250407,095200,6563045,3865,3865,3865,3865,0
|
||||
20250407,095100,6563045,3865,3865,3865,3865,5
|
||||
20250407,095000,6543720,3865,3865,3865,3865,0
|
||||
20250407,094900,6543720,3865,3865,3865,3865,0
|
||||
20250407,094800,6543720,3865,3865,3865,3865,0
|
||||
20250407,094700,6543720,3865,3865,3865,3865,0
|
||||
20250407,094600,6543720,3865,3865,3865,3865,0
|
||||
20250407,094500,6543720,3865,3865,3865,3865,0
|
||||
20250407,094400,6543720,3865,3865,3865,3865,1
|
||||
20250407,094300,6539855,3865,3865,3865,3865,1
|
||||
20250407,094200,6535990,3945,3945,3945,3945,1
|
||||
20250407,094100,6532045,3990,3990,3990,3990,1
|
||||
20250407,094000,6528055,3860,3860,3860,3860,137
|
||||
20250407,093900,5999235,3860,3860,3860,3860,0
|
||||
20250407,093800,5999235,3860,3860,3860,3860,0
|
||||
20250407,093700,5999235,3860,3860,3860,3860,1
|
||||
20250407,093600,5995375,3890,3890,3890,3890,0
|
||||
20250407,093500,5995375,3890,3890,3890,3890,0
|
||||
20250407,093400,5995375,3890,3890,3890,3890,0
|
||||
20250407,093300,5995375,3890,3895,3895,3890,20
|
||||
20250407,093200,5917525,3880,3880,3880,3880,0
|
||||
20250407,093100,5917525,3880,3880,3880,3880,4
|
||||
20250407,093000,5902005,3855,3855,3855,3855,0
|
||||
20250407,092900,5902005,3855,3855,3855,3855,1
|
||||
20250407,092800,5898150,3855,3855,3855,3855,0
|
||||
20250407,092700,5898150,3855,3855,3855,3855,0
|
||||
20250407,092600,5898150,3855,3855,3855,3855,0
|
||||
20250407,092500,5898150,3855,3855,3855,3855,0
|
||||
20250407,092400,5898150,3855,3855,3855,3855,0
|
||||
20250407,092300,5898150,3855,3855,3855,3855,1500
|
||||
20250407,092200,115650,3855,3855,3855,3855,0
|
||||
20250407,092100,115650,3855,3855,3855,3855,0
|
||||
20250407,092000,115650,3855,3855,3855,3855,0
|
||||
20250407,091900,115650,3855,3855,3855,3855,0
|
||||
20250407,091800,115650,3855,3855,3855,3855,0
|
||||
20250407,091700,115650,3855,3855,3855,3855,0
|
||||
20250407,091600,115650,3855,3855,3855,3855,0
|
||||
20250407,091500,115650,3855,3855,3855,3855,0
|
||||
20250407,091400,115650,3855,3855,3855,3855,0
|
||||
20250407,091300,115650,3855,3855,3855,3855,0
|
||||
20250407,091200,115650,3855,3855,3855,3855,0
|
||||
20250407,091100,115650,3855,3855,3855,3855,0
|
||||
20250407,091000,115650,3855,3855,3855,3855,0
|
||||
20250407,090900,115650,3855,3855,3855,3855,0
|
||||
20250407,090800,115650,3855,3855,3855,3855,0
|
||||
20250407,090700,115650,3855,3855,3855,3855,0
|
||||
20250407,090600,115650,3855,3855,3855,3855,0
|
||||
20250407,090500,115650,3855,3855,3855,3855,0
|
||||
20250407,090400,115650,3855,3855,3855,3855,0
|
||||
20250407,090300,115650,3855,3855,3855,3855,0
|
||||
20250407,090200,115650,3855,3855,3855,3855,0
|
||||
20250407,090100,115650,3855,3855,3855,3855,0
|
||||
20250407,090000,115650,3855,3855,3855,3855,30
|
||||
|
Reference in New Issue
Block a user