Update 2025-04-08 2740 candle_min
This commit is contained in:
566
003200/min/candle-20250408.csv
Normal file
566
003200/min/candle-20250408.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182400,215847560,7890,7890,7890,7890,519
|
||||
20250408,182300,215847560,7890,7890,7890,7890,0
|
||||
20250408,182200,215847560,7890,7890,7890,7890,0
|
||||
20250408,182100,215847560,7890,7890,7890,7890,0
|
||||
20250408,182000,215847560,7890,7890,7890,7890,0
|
||||
20250408,181900,215847560,7890,7890,7890,7890,0
|
||||
20250408,181800,215847560,7890,7890,7890,7890,0
|
||||
20250408,181700,215847560,7890,7890,7890,7890,0
|
||||
20250408,181600,215847560,7890,7890,7890,7890,0
|
||||
20250408,181500,215847560,7890,7890,7890,7890,0
|
||||
20250408,181400,215847560,7890,7890,7890,7890,0
|
||||
20250408,181300,215847560,7890,7890,7890,7890,0
|
||||
20250408,181200,215847560,7890,7890,7890,7890,0
|
||||
20250408,181100,215847560,7890,7890,7890,7890,0
|
||||
20250408,181000,215847560,7890,7890,7890,7890,0
|
||||
20250408,180900,215847560,7890,7890,7890,7890,0
|
||||
20250408,180800,215847560,7890,7890,7890,7890,0
|
||||
20250408,180700,215847560,7890,7890,7890,7890,0
|
||||
20250408,180600,215847560,7890,7890,7890,7890,0
|
||||
20250408,180500,215847560,7890,7890,7890,7890,0
|
||||
20250408,180400,215847560,7890,7890,7890,7890,0
|
||||
20250408,180300,215847560,7890,7890,7890,7890,0
|
||||
20250408,180200,215847560,7890,7890,7890,7890,0
|
||||
20250408,180100,215847560,7890,7890,7890,7890,0
|
||||
20250408,180000,215847560,7890,7890,7890,7890,0
|
||||
20250408,175900,215847560,7890,7890,7890,7890,0
|
||||
20250408,175800,215847560,7890,7890,7890,7890,0
|
||||
20250408,175700,215847560,7890,7890,7890,7890,0
|
||||
20250408,175600,215847560,7890,7890,7890,7890,0
|
||||
20250408,175500,215847560,7890,7890,7890,7890,0
|
||||
20250408,175400,215847560,7890,7890,7890,7890,519
|
||||
20250408,175300,215847560,7890,7890,7890,7890,0
|
||||
20250408,175200,215847560,7890,7890,7890,7890,0
|
||||
20250408,175100,215847560,7890,7890,7890,7890,0
|
||||
20250408,175000,215847560,7890,7890,7890,7890,0
|
||||
20250408,174900,215847560,7890,7890,7890,7890,0
|
||||
20250408,174800,215847560,7890,7890,7890,7890,0
|
||||
20250408,174700,215847560,7890,7890,7890,7890,0
|
||||
20250408,174600,215847560,7890,7890,7890,7890,0
|
||||
20250408,174500,215847560,7890,7890,7890,7890,0
|
||||
20250408,174400,215847560,7890,7890,7890,7890,0
|
||||
20250408,174300,215847560,7890,7890,7890,7890,0
|
||||
20250408,174200,215847560,7890,7890,7890,7890,0
|
||||
20250408,174100,215847560,7890,7890,7890,7890,0
|
||||
20250408,174000,215847560,7890,7890,7890,7890,0
|
||||
20250408,173900,215847560,7890,7890,7890,7890,0
|
||||
20250408,173800,215847560,7890,7890,7890,7890,0
|
||||
20250408,173700,215847560,7890,7890,7890,7890,0
|
||||
20250408,173600,215847560,7890,7890,7890,7890,0
|
||||
20250408,173500,215847560,7890,7890,7890,7890,0
|
||||
20250408,173400,215847560,7890,7890,7890,7890,0
|
||||
20250408,173300,215847560,7890,7890,7890,7890,0
|
||||
20250408,173200,215847560,7890,7890,7890,7890,0
|
||||
20250408,173100,215847560,7890,7890,7890,7890,0
|
||||
20250408,173000,215847560,7890,7890,7890,7890,0
|
||||
20250408,172900,215847560,7890,7890,7890,7890,0
|
||||
20250408,172800,215847560,7890,7890,7890,7890,0
|
||||
20250408,172700,215847560,7890,7890,7890,7890,0
|
||||
20250408,172600,215847560,7890,7890,7890,7890,0
|
||||
20250408,172500,215847560,7890,7890,7890,7890,0
|
||||
20250408,172400,215847560,7890,7890,7890,7890,519
|
||||
20250408,172300,215847560,7890,7890,7890,7890,0
|
||||
20250408,172200,215847560,7890,7890,7890,7890,0
|
||||
20250408,172100,215847560,7890,7890,7890,7890,0
|
||||
20250408,172000,215847560,7890,7890,7890,7890,0
|
||||
20250408,171900,215847560,7890,7890,7890,7890,0
|
||||
20250408,171800,215847560,7890,7890,7890,7890,0
|
||||
20250408,171700,215847560,7890,7890,7890,7890,0
|
||||
20250408,171600,215847560,7890,7890,7890,7890,0
|
||||
20250408,171500,215847560,7890,7890,7890,7890,0
|
||||
20250408,171400,215847560,7890,7890,7890,7890,0
|
||||
20250408,171300,215847560,7890,7890,7890,7890,0
|
||||
20250408,171200,215847560,7890,7890,7890,7890,0
|
||||
20250408,171100,215847560,7890,7890,7890,7890,0
|
||||
20250408,171000,215847560,7890,7890,7890,7890,0
|
||||
20250408,170900,215847560,7890,7890,7890,7890,0
|
||||
20250408,170800,215847560,7890,7890,7890,7890,0
|
||||
20250408,170700,215847560,7890,7890,7890,7890,0
|
||||
20250408,170600,215847560,7890,7890,7890,7890,0
|
||||
20250408,170500,215847560,7890,7890,7890,7890,0
|
||||
20250408,170400,215847560,7890,7890,7890,7890,0
|
||||
20250408,170300,215847560,7890,7890,7890,7890,0
|
||||
20250408,170200,215847560,7890,7890,7890,7890,0
|
||||
20250408,170100,215847560,7890,7890,7890,7890,0
|
||||
20250408,170000,215847560,7890,7890,7890,7890,0
|
||||
20250408,165900,215847560,7890,7890,7890,7890,0
|
||||
20250408,165800,215847560,7890,7890,7890,7890,0
|
||||
20250408,165700,215847560,7890,7890,7890,7890,0
|
||||
20250408,165600,215847560,7890,7890,7890,7890,0
|
||||
20250408,165500,215847560,7890,7890,7890,7890,0
|
||||
20250408,165400,215847560,7890,7890,7890,7890,519
|
||||
20250408,165300,215847560,7890,7890,7890,7890,0
|
||||
20250408,165200,215847560,7890,7890,7890,7890,0
|
||||
20250408,165100,215847560,7890,7890,7890,7890,0
|
||||
20250408,165000,215847560,7890,7890,7890,7890,0
|
||||
20250408,164900,215847560,7890,7890,7890,7890,0
|
||||
20250408,164800,215847560,7890,7890,7890,7890,0
|
||||
20250408,164700,215847560,7890,7890,7890,7890,0
|
||||
20250408,164600,215847560,7890,7890,7890,7890,0
|
||||
20250408,164500,215847560,7890,7890,7890,7890,0
|
||||
20250408,164400,215847560,7890,7890,7890,7890,0
|
||||
20250408,164300,215847560,7890,7890,7890,7890,0
|
||||
20250408,164200,215847560,7890,7890,7890,7890,0
|
||||
20250408,164100,215847560,7890,7890,7890,7890,0
|
||||
20250408,164000,215847560,7890,7890,7890,7890,0
|
||||
20250408,163900,215847560,7890,7890,7890,7890,0
|
||||
20250408,163800,215847560,7890,7890,7890,7890,0
|
||||
20250408,163700,215847560,7890,7890,7890,7890,0
|
||||
20250408,163600,215847560,7890,7890,7890,7890,0
|
||||
20250408,163500,215847560,7890,7890,7890,7890,0
|
||||
20250408,163400,215847560,7890,7890,7890,7890,0
|
||||
20250408,163300,215847560,7890,7890,7890,7890,0
|
||||
20250408,163200,215847560,7890,7890,7890,7890,0
|
||||
20250408,163100,215847560,7890,7890,7890,7890,0
|
||||
20250408,163000,215847560,7890,7890,7890,7890,0
|
||||
20250408,162900,215847560,7890,7890,7890,7890,0
|
||||
20250408,162800,215847560,7890,7890,7890,7890,0
|
||||
20250408,162700,215847560,7890,7890,7890,7890,0
|
||||
20250408,162600,215847560,7890,7890,7890,7890,0
|
||||
20250408,162500,215847560,7890,7890,7890,7890,0
|
||||
20250408,162400,215847560,7890,7890,7890,7890,519
|
||||
20250408,162300,215847560,7890,7890,7890,7890,0
|
||||
20250408,162200,215847560,7890,7890,7890,7890,0
|
||||
20250408,162100,215847560,7890,7890,7890,7890,0
|
||||
20250408,162000,215847560,7890,7890,7890,7890,0
|
||||
20250408,161900,215847560,7890,7890,7890,7890,0
|
||||
20250408,161800,215847560,7890,7890,7890,7890,0
|
||||
20250408,161700,215847560,7890,7890,7890,7890,0
|
||||
20250408,161600,215847560,7890,7890,7890,7890,0
|
||||
20250408,161500,215847560,7890,7890,7890,7890,0
|
||||
20250408,161400,215847560,7890,7890,7890,7890,0
|
||||
20250408,161300,215847560,7890,7890,7890,7890,0
|
||||
20250408,161200,215847560,7890,7890,7890,7890,0
|
||||
20250408,161100,215847560,7890,7890,7890,7890,0
|
||||
20250408,161000,215847560,7890,7890,7890,7890,0
|
||||
20250408,160900,215847560,7890,7890,7890,7890,0
|
||||
20250408,160800,215847560,7890,7890,7890,7890,0
|
||||
20250408,160700,215847560,7890,7890,7890,7890,0
|
||||
20250408,160600,215847560,7890,7890,7890,7890,0
|
||||
20250408,160500,215847560,7890,7890,7890,7890,0
|
||||
20250408,160400,215847560,7890,7890,7890,7890,0
|
||||
20250408,160300,215847560,7890,7890,7890,7890,0
|
||||
20250408,160200,215847560,7890,7890,7890,7890,0
|
||||
20250408,160100,215847560,7890,7890,7890,7890,0
|
||||
20250408,160000,215847560,7890,7890,7890,7890,0
|
||||
20250408,155900,215847560,7890,7890,7890,7890,0
|
||||
20250408,155800,215847560,7890,7890,7890,7890,0
|
||||
20250408,155700,215847560,7890,7890,7890,7890,0
|
||||
20250408,155600,215847560,7890,7890,7890,7890,0
|
||||
20250408,155500,215847560,7890,7890,7890,7890,0
|
||||
20250408,155400,215847560,7890,7890,7890,7890,519
|
||||
20250408,155300,215847560,7890,7890,7890,7890,0
|
||||
20250408,155200,215847560,7890,7890,7890,7890,0
|
||||
20250408,155100,215847560,7890,7890,7890,7890,0
|
||||
20250408,155000,215847560,7890,7890,7890,7890,0
|
||||
20250408,154900,215847560,7890,7890,7890,7890,0
|
||||
20250408,154800,215847560,7890,7890,7890,7890,0
|
||||
20250408,154700,215847560,7890,7890,7890,7890,0
|
||||
20250408,154600,215847560,7890,7890,7890,7890,0
|
||||
20250408,154500,215847560,7890,7890,7890,7890,0
|
||||
20250408,154400,215847560,7890,7890,7890,7890,0
|
||||
20250408,154300,215847560,7890,7890,7890,7890,0
|
||||
20250408,154200,215847560,7890,7890,7890,7890,0
|
||||
20250408,154100,215847560,7890,7890,7890,7890,0
|
||||
20250408,154000,215847560,7890,7890,7890,7890,0
|
||||
20250408,153900,215847560,7890,7890,7890,7890,0
|
||||
20250408,153800,215847560,7890,7890,7890,7890,0
|
||||
20250408,153700,215847560,7890,7890,7890,7890,0
|
||||
20250408,153600,215847560,7890,7890,7890,7890,0
|
||||
20250408,153500,215847560,7890,7890,7890,7890,0
|
||||
20250408,153400,215847560,7890,7890,7890,7890,0
|
||||
20250408,153300,215847560,7890,7890,7890,7890,0
|
||||
20250408,153200,215847560,7890,7890,7890,7890,0
|
||||
20250408,153100,215847560,7890,7890,7890,7890,0
|
||||
20250408,153000,215847560,7890,7890,7890,7890,519
|
||||
20250408,152900,211752650,7870,7870,7870,7870,0
|
||||
20250408,152800,211752650,7870,7870,7870,7870,0
|
||||
20250408,152700,211752650,7870,7870,7870,7870,0
|
||||
20250408,152600,211752650,7870,7870,7870,7870,0
|
||||
20250408,152500,211752650,7870,7870,7870,7870,0
|
||||
20250408,152400,211752650,7870,7870,7870,7870,0
|
||||
20250408,152300,211752650,7870,7870,7870,7870,0
|
||||
20250408,152200,211752650,7870,7870,7870,7870,0
|
||||
20250408,152100,211752650,7870,7870,7870,7870,0
|
||||
20250408,152000,211752650,7870,7870,7870,7870,0
|
||||
20250408,151900,211752650,7870,7860,7870,7860,667
|
||||
20250408,151800,206503560,7870,7870,7870,7870,0
|
||||
20250408,151700,206503560,7870,7870,7870,7870,2
|
||||
20250408,151600,206487820,7860,7840,7870,7840,134
|
||||
20250408,151500,205436430,7860,7860,7860,7860,25
|
||||
20250408,151400,205239930,7860,7850,7860,7850,6
|
||||
20250408,151300,205192820,7850,7850,7850,7850,0
|
||||
20250408,151200,205192820,7850,7860,7860,7850,59
|
||||
20250408,151100,204729660,7860,7860,7860,7860,11
|
||||
20250408,151000,204643200,7860,7860,7860,7860,1
|
||||
20250408,150900,204635340,7850,7850,7850,7850,57
|
||||
20250408,150800,204187890,7860,7860,7860,7860,153
|
||||
20250408,150700,202985310,7860,7850,7860,7850,231
|
||||
20250408,150600,201170270,7850,7850,7850,7850,1
|
||||
20250408,150500,201162420,7860,7860,7860,7860,0
|
||||
20250408,150400,201162420,7860,7860,7860,7860,2
|
||||
20250408,150300,201146700,7850,7850,7850,7850,9
|
||||
20250408,150200,201076050,7850,7850,7850,7840,60
|
||||
20250408,150100,200605620,7840,7840,7840,7840,0
|
||||
20250408,150000,200605620,7840,7840,7840,7840,42
|
||||
20250408,145900,200276340,7840,7830,7840,7830,5
|
||||
20250408,145800,200237170,7840,7850,7850,7840,15
|
||||
20250408,145700,200119560,7850,7850,7850,7850,1
|
||||
20250408,145600,200111710,7840,7840,7840,7840,0
|
||||
20250408,145500,200111710,7840,7850,7850,7840,47
|
||||
20250408,145400,199742790,7860,7860,7860,7860,1
|
||||
20250408,145300,199734930,7850,7850,7850,7850,46
|
||||
20250408,145200,199373830,7840,7840,7840,7840,36
|
||||
20250408,145100,199091590,7840,7830,7840,7830,61
|
||||
20250408,145000,198613950,7840,7840,7840,7840,0
|
||||
20250408,144900,198613950,7840,7840,7840,7840,1
|
||||
20250408,144800,198606110,7840,7840,7840,7840,21
|
||||
20250408,144700,198441470,7840,7850,7850,7840,4
|
||||
20250408,144600,198410100,7850,7850,7850,7850,0
|
||||
20250408,144500,198410100,7850,7850,7850,7850,1
|
||||
20250408,144400,198402250,7850,7840,7850,7840,99
|
||||
20250408,144300,197626080,7840,7830,7840,7830,3
|
||||
20250408,144200,197602580,7840,7840,7840,7840,0
|
||||
20250408,144100,197602580,7840,7840,7840,7840,18
|
||||
20250408,144000,197461460,7840,7840,7840,7840,0
|
||||
20250408,143900,197461460,7840,7850,7850,7840,5
|
||||
20250408,143800,197422240,7840,7840,7840,7840,0
|
||||
20250408,143700,197422240,7840,7840,7840,7840,57
|
||||
20250408,143600,196975360,7850,7850,7850,7850,1
|
||||
20250408,143500,196967510,7840,7840,7840,7840,3
|
||||
20250408,143400,196943990,7850,7840,7850,7840,210
|
||||
20250408,143300,195297580,7850,7850,7850,7850,1
|
||||
20250408,143200,195289730,7850,7850,7850,7850,1
|
||||
20250408,143100,195281880,7840,7850,7850,7840,4
|
||||
20250408,143000,195250510,7840,7850,7850,7840,59
|
||||
20250408,142900,194787940,7850,7850,7850,7850,0
|
||||
20250408,142800,194787940,7850,7850,7850,7850,1
|
||||
20250408,142700,194780090,7840,7840,7840,7840,2
|
||||
20250408,142600,194764410,7860,7860,7860,7860,2
|
||||
20250408,142500,194748690,7850,7850,7850,7850,5
|
||||
20250408,142400,194709440,7850,7850,7850,7850,1
|
||||
20250408,142300,194701590,7850,7850,7850,7850,55
|
||||
20250408,142200,194269840,7860,7860,7860,7860,1
|
||||
20250408,142100,194261980,7860,7860,7860,7860,0
|
||||
20250408,142000,194261980,7860,7850,7860,7850,58
|
||||
20250408,141900,193806670,7860,7850,7860,7850,4
|
||||
20250408,141800,193775260,7850,7850,7850,7850,0
|
||||
20250408,141700,193775260,7850,7850,7850,7850,0
|
||||
20250408,141600,193775260,7850,7850,7850,7850,58
|
||||
20250408,141500,193319960,7850,7850,7850,7850,3
|
||||
20250408,141400,193296410,7860,7860,7860,7860,1
|
||||
20250408,141300,193288550,7860,7860,7860,7860,8
|
||||
20250408,141200,193225670,7860,7860,7860,7860,1
|
||||
20250408,141100,193217810,7860,7860,7860,7860,3
|
||||
20250408,141000,193194230,7870,7870,7870,7870,4
|
||||
20250408,140900,193162750,7860,7860,7860,7860,113
|
||||
20250408,140800,192274570,7860,7860,7860,7860,0
|
||||
20250408,140700,192274570,7860,7850,7860,7850,3
|
||||
20250408,140600,192251010,7850,7850,7850,7850,58
|
||||
20250408,140500,191795710,7850,7850,7850,7850,0
|
||||
20250408,140400,191795710,7850,7850,7850,7850,0
|
||||
20250408,140300,191795710,7850,7850,7850,7850,3
|
||||
20250408,140200,191772160,7870,7870,7870,7870,0
|
||||
20250408,140100,191772160,7870,7860,7870,7860,12
|
||||
20250408,140000,191677830,7860,7860,7860,7860,0
|
||||
20250408,135900,191677830,7860,7860,7860,7860,50
|
||||
20250408,135800,191284830,7860,7860,7860,7860,0
|
||||
20250408,135700,191284830,7860,7860,7860,7860,0
|
||||
20250408,135600,191284830,7860,7860,7860,7860,0
|
||||
20250408,135500,191284830,7860,7860,7860,7860,57
|
||||
20250408,135400,190836810,7880,7880,7880,7880,1
|
||||
20250408,135300,190828930,7860,7860,7860,7860,0
|
||||
20250408,135200,190828930,7860,7860,7860,7850,1165
|
||||
20250408,135100,181672610,7900,7820,7900,7820,449
|
||||
20250408,135000,178147970,7830,7830,7830,7830,0
|
||||
20250408,134900,178147970,7830,7830,7830,7830,20
|
||||
20250408,134800,177991370,7830,7840,7840,7830,15
|
||||
20250408,134700,177873910,7830,7830,7830,7830,0
|
||||
20250408,134600,177873910,7830,7830,7830,7830,3
|
||||
20250408,134500,177850420,7840,7840,7840,7840,3
|
||||
20250408,134400,177826900,7840,7840,7840,7840,0
|
||||
20250408,134300,177826900,7840,7840,7840,7840,0
|
||||
20250408,134200,177826900,7840,7850,7850,7840,54
|
||||
20250408,134100,177403030,7850,7850,7850,7850,2
|
||||
20250408,134000,177387330,7840,7840,7840,7840,0
|
||||
20250408,133900,177387330,7840,7850,7850,7840,61
|
||||
20250408,133800,176908490,7850,7870,7870,7850,607
|
||||
20250408,133700,172140000,7880,7900,7910,7870,1578
|
||||
20250408,133600,159700370,7910,7900,7910,7900,301
|
||||
20250408,133500,157322460,7890,7850,7890,7850,168
|
||||
20250408,133400,155999870,7870,7820,7870,7820,452
|
||||
20250408,133300,152450710,7800,7810,7810,7790,3252
|
||||
20250408,133200,127082720,7820,7840,7840,7820,1400
|
||||
20250408,133100,116130850,7850,7850,7850,7850,58
|
||||
20250408,133000,115675550,7870,7870,7870,7870,0
|
||||
20250408,132900,115675550,7870,7870,7870,7870,1
|
||||
20250408,132800,115667680,7870,7860,7870,7860,5
|
||||
20250408,132700,115628360,7850,7850,7850,7850,57
|
||||
20250408,132600,115180910,7860,7860,7860,7860,1
|
||||
20250408,132500,115173050,7860,7860,7860,7860,0
|
||||
20250408,132400,115173050,7860,7860,7860,7860,59
|
||||
20250408,132300,114709310,7870,7870,7870,7870,1
|
||||
20250408,132200,114701440,7860,7860,7860,7860,3
|
||||
20250408,132100,114677860,7870,7870,7870,7870,0
|
||||
20250408,132000,114677860,7870,7870,7870,7870,78
|
||||
20250408,131900,114064000,7870,7870,7870,7870,3
|
||||
20250408,131800,114040390,7860,7870,7870,7860,7
|
||||
20250408,131700,113985330,7860,7860,7860,7860,58
|
||||
20250408,131600,113529450,7870,7870,7870,7870,1
|
||||
20250408,131500,113521580,7870,7870,7870,7870,0
|
||||
20250408,131400,113521580,7870,7860,7870,7860,3
|
||||
20250408,131300,113497990,7870,7870,7870,7870,14
|
||||
20250408,131200,113387810,7870,7870,7870,7870,47
|
||||
20250408,131100,113017920,7860,7860,7860,7860,0
|
||||
20250408,131000,113017920,7860,7870,7880,7860,32
|
||||
20250408,130900,112766100,7870,7870,7870,7870,0
|
||||
20250408,130800,112766100,7870,7870,7870,7870,0
|
||||
20250408,130700,112766100,7870,7870,7870,7870,58
|
||||
20250408,130600,112309640,7870,7870,7870,7870,3
|
||||
20250408,130500,112286030,7880,7880,7880,7880,0
|
||||
20250408,130400,112286030,7880,7880,7880,7880,1
|
||||
20250408,130300,112278150,7870,7870,7870,7870,57
|
||||
20250408,130200,111829560,7870,7870,7870,7870,3
|
||||
20250408,130100,111805950,7880,7880,7880,7880,0
|
||||
20250408,130000,111805950,7880,7880,7880,7880,1
|
||||
20250408,125900,111798070,7880,7880,7880,7880,0
|
||||
20250408,125800,111798070,7880,7880,7880,7880,400
|
||||
20250408,125700,108646070,7920,7890,7920,7890,131
|
||||
20250408,125600,107611390,7890,7890,7890,7890,2
|
||||
20250408,125500,107595610,7890,7890,7890,7890,0
|
||||
20250408,125400,107595610,7890,7890,7890,7890,3
|
||||
20250408,125300,107571940,7890,7890,7890,7890,58
|
||||
20250408,125200,107114320,7900,7900,7900,7900,0
|
||||
20250408,125100,107114320,7900,7900,7900,7900,1
|
||||
20250408,125000,107106420,7890,7890,7890,7890,3
|
||||
20250408,124900,107082750,7890,7890,7890,7890,58
|
||||
20250408,124800,106625130,7900,7900,7900,7900,0
|
||||
20250408,124700,106625130,7900,7900,7900,7900,0
|
||||
20250408,124600,106625130,7900,7890,7900,7890,62
|
||||
20250408,124500,106135930,7900,7900,7900,7900,1
|
||||
20250408,124400,106128030,7900,7900,7900,7900,0
|
||||
20250408,124300,106128030,7900,7900,7900,7900,0
|
||||
20250408,124200,106128030,7900,7900,7900,7900,3
|
||||
20250408,124100,106104330,7900,7900,7900,7900,0
|
||||
20250408,124000,106104330,7900,7900,7900,7900,0
|
||||
20250408,123900,106104330,7900,7900,7900,7900,57
|
||||
20250408,123800,105654030,7910,7900,7910,7900,13
|
||||
20250408,123700,105551320,7910,7900,7910,7900,42
|
||||
20250408,123600,105219510,7900,7900,7900,7900,0
|
||||
20250408,123500,105219510,7900,7900,7910,7900,22
|
||||
20250408,123400,105045700,7910,7910,7910,7910,0
|
||||
20250408,123300,105045700,7910,7910,7910,7910,0
|
||||
20250408,123200,105045700,7910,7900,7910,7890,85
|
||||
20250408,123100,104374760,7890,7890,7890,7890,0
|
||||
20250408,123000,104374760,7890,7890,7890,7890,3
|
||||
20250408,122900,104351090,7890,7890,7890,7890,0
|
||||
20250408,122800,104351090,7890,7890,7890,7890,58
|
||||
20250408,122700,103893470,7890,7890,7890,7890,0
|
||||
20250408,122600,103893470,7890,7900,7900,7890,4
|
||||
20250408,122500,103861900,7890,7890,7890,7890,58
|
||||
20250408,122400,103404280,7890,7890,7890,7890,0
|
||||
20250408,122300,103404280,7890,7890,7890,7890,0
|
||||
20250408,122200,103404280,7890,7890,7890,7890,2
|
||||
20250408,122100,103388500,7890,7890,7890,7890,57
|
||||
20250408,122000,102938770,7900,7900,7900,7900,0
|
||||
20250408,121900,102938770,7900,7900,7900,7900,1
|
||||
20250408,121800,102930870,7900,7900,7900,7900,32
|
||||
20250408,121700,102678070,7900,7900,7900,7900,0
|
||||
20250408,121600,102678070,7900,7900,7900,7900,0
|
||||
20250408,121500,102678070,7900,7900,7900,7900,0
|
||||
20250408,121400,102678070,7900,7900,7900,7900,57
|
||||
20250408,121300,102227770,7920,7920,7920,7920,1
|
||||
20250408,121200,102219850,7920,7910,7920,7910,2
|
||||
20250408,121100,102204020,7910,7910,7910,7910,57
|
||||
20250408,121000,101753150,7910,7910,7910,7910,3
|
||||
20250408,120900,101729420,7930,7930,7930,7930,0
|
||||
20250408,120800,101729420,7930,7930,7930,7930,1
|
||||
20250408,120700,101721490,7920,7930,7930,7910,356
|
||||
20250408,120600,98902530,7920,7920,7920,7920,3
|
||||
20250408,120500,98878770,7930,7930,7930,7930,0
|
||||
20250408,120400,98878770,7930,7930,7930,7930,0
|
||||
20250408,120300,98878770,7930,7920,7930,7920,324
|
||||
20250408,120200,96309810,7920,7900,7920,7900,77
|
||||
20250408,120100,95700750,7910,7910,7910,7910,0
|
||||
20250408,120000,95700750,7910,7910,7910,7900,60
|
||||
20250408,115900,95226730,7900,7900,7900,7900,0
|
||||
20250408,115800,95226730,7900,7900,7900,7900,3
|
||||
20250408,115700,95203030,7920,7920,7920,7920,0
|
||||
20250408,115600,95203030,7920,7920,7920,7920,0
|
||||
20250408,115500,95203030,7920,7900,7920,7900,99
|
||||
20250408,115400,94419940,7910,7900,7910,7900,5
|
||||
20250408,115300,94380420,7900,7900,7900,7900,58
|
||||
20250408,115200,93922220,7900,7900,7900,7900,0
|
||||
20250408,115100,93922220,7900,7900,7900,7900,0
|
||||
20250408,115000,93922220,7900,7900,7900,7900,57
|
||||
20250408,114900,93471920,7900,7910,7910,7900,4
|
||||
20250408,114800,93440310,7910,7910,7910,7910,1
|
||||
20250408,114700,93432400,7910,7910,7910,7910,1
|
||||
20250408,114600,93424490,7900,7900,7900,7900,58
|
||||
20250408,114500,92966290,7900,7900,7900,7900,102
|
||||
20250408,114400,92160490,7920,7920,7920,7920,0
|
||||
20250408,114300,92160490,7920,7920,7920,7920,0
|
||||
20250408,114200,92160490,7920,7920,7920,7920,2
|
||||
20250408,114100,92144650,7930,7930,7930,7930,1
|
||||
20250408,114000,92136720,7920,7920,7920,7920,1
|
||||
20250408,113900,92128800,7910,7920,7920,7910,59
|
||||
20250408,113800,91662090,7920,7920,7920,7920,0
|
||||
20250408,113700,91662090,7920,7910,7920,7910,500
|
||||
20250408,113600,87704670,7910,7940,7940,7900,1587
|
||||
20250408,113500,75162060,7950,7950,7950,7950,2
|
||||
20250408,113400,75146160,7950,7950,7950,7950,1
|
||||
20250408,113300,75138210,7940,7940,7940,7940,4
|
||||
20250408,113200,75106450,7940,7950,7950,7940,210
|
||||
20250408,113100,73438260,7950,7950,7950,7950,0
|
||||
20250408,113000,73438260,7950,7950,7950,7950,0
|
||||
20250408,112900,73438260,7950,7960,7960,7950,61
|
||||
20250408,112800,72953300,7960,7960,7960,7960,0
|
||||
20250408,112700,72953300,7960,7950,7960,7950,6
|
||||
20250408,112600,72905590,7950,7950,7950,7950,0
|
||||
20250408,112500,72905590,7950,7950,7950,7950,58
|
||||
20250408,112400,72444490,7970,7950,7980,7950,106
|
||||
20250408,112300,71600440,7940,7920,7940,7920,44
|
||||
20250408,112200,71251470,7910,7900,7910,7890,1085
|
||||
20250408,112100,62689550,7900,7900,7900,7900,3
|
||||
20250408,112000,62665850,7900,7900,7900,7900,0
|
||||
20250408,111900,62665850,7900,7900,7900,7900,0
|
||||
20250408,111800,62665850,7900,7900,7900,7900,58
|
||||
20250408,111700,62207650,7900,7900,7900,7900,3
|
||||
20250408,111600,62183950,7900,7900,7900,7900,0
|
||||
20250408,111500,62183950,7900,7900,7900,7900,57
|
||||
20250408,111400,61733650,7900,7900,7900,7900,0
|
||||
20250408,111300,61733650,7900,7900,7900,7900,3
|
||||
20250408,111200,61709950,7910,7910,7910,7910,0
|
||||
20250408,111100,61709950,7910,7910,7910,7910,111
|
||||
20250408,111000,60831940,7900,7890,7900,7890,14
|
||||
20250408,110900,60721430,7890,7900,7900,7890,20
|
||||
20250408,110800,60563450,7900,7900,7900,7900,174
|
||||
20250408,110700,59188850,7900,7900,7900,7900,0
|
||||
20250408,110600,59188850,7900,7900,7900,7900,0
|
||||
20250408,110500,59188850,7900,7910,7910,7900,32
|
||||
20250408,110400,58935760,7920,7920,7920,7920,0
|
||||
20250408,110300,58935760,7920,7920,7920,7920,0
|
||||
20250408,110200,58935760,7920,7920,7920,7920,0
|
||||
20250408,110100,58935760,7920,7920,7920,7920,44
|
||||
20250408,110000,58587280,7920,7920,7920,7920,0
|
||||
20250408,105900,58587280,7920,7920,7920,7920,0
|
||||
20250408,105800,58587280,7920,7920,7920,7920,57
|
||||
20250408,105700,58135840,7930,7930,7930,7930,0
|
||||
20250408,105600,58135840,7930,7920,7930,7920,59
|
||||
20250408,105500,57667980,7920,7920,7920,7920,4
|
||||
20250408,105400,57636300,7910,7910,7910,7910,58
|
||||
20250408,105300,57177520,7910,7910,7910,7910,2
|
||||
20250408,105200,57161700,7910,7910,7910,7910,0
|
||||
20250408,105100,57161700,7910,7910,7910,7910,57
|
||||
20250408,105000,56710830,7910,7910,7910,7910,0
|
||||
20250408,104900,56710830,7910,7910,7910,7910,61
|
||||
20250408,104800,56228320,7910,7910,7910,7910,0
|
||||
20250408,104700,56228320,7910,7910,7910,7910,36
|
||||
20250408,104600,55943560,7900,7900,7900,7900,0
|
||||
20250408,104500,55943560,7900,7900,7900,7900,3
|
||||
20250408,104400,55919860,7910,7910,7910,7910,22
|
||||
20250408,104300,55745840,7910,7910,7910,7910,0
|
||||
20250408,104200,55745840,7910,7910,7910,7910,0
|
||||
20250408,104100,55745840,7910,7910,7910,7910,3
|
||||
20250408,104000,55722110,7910,7910,7910,7910,57
|
||||
20250408,103900,55271240,7920,7920,7920,7920,0
|
||||
20250408,103800,55271240,7920,7920,7920,7920,0
|
||||
20250408,103700,55271240,7920,7920,7920,7920,58
|
||||
20250408,103600,54811880,7920,7920,7920,7920,0
|
||||
20250408,103500,54811880,7920,7920,7920,7920,0
|
||||
20250408,103400,54811880,7920,7920,7920,7920,0
|
||||
20250408,103300,54811880,7920,7920,7920,7920,59
|
||||
20250408,103200,54344600,7930,7930,7930,7930,0
|
||||
20250408,103100,54344600,7930,7930,7930,7930,0
|
||||
20250408,103000,54344600,7930,7930,7930,7930,0
|
||||
20250408,102900,54344600,7930,7920,7930,7920,62
|
||||
20250408,102800,53852970,7920,7920,7920,7920,0
|
||||
20250408,102700,53852970,7920,7920,7920,7920,0
|
||||
20250408,102600,53852970,7920,7920,7920,7920,115
|
||||
20250408,102500,52942170,7910,7910,7910,7910,3
|
||||
20250408,102400,52918440,7920,7920,7920,7920,0
|
||||
20250408,102300,52918440,7920,7920,7920,7920,0
|
||||
20250408,102200,52918440,7920,7920,7920,7920,13
|
||||
20250408,102100,52815480,7910,7910,7910,7910,3
|
||||
20250408,102000,52791750,7920,7920,7920,7920,0
|
||||
20250408,101900,52791750,7920,7920,7920,7920,45
|
||||
20250408,101800,52435350,7920,7920,7920,7920,0
|
||||
20250408,101700,52435350,7920,7920,7920,7920,2
|
||||
20250408,101600,52419510,7920,7920,7920,7920,57
|
||||
20250408,101500,51968070,7920,7920,7920,7920,0
|
||||
20250408,101400,51968070,7920,7920,7920,7920,0
|
||||
20250408,101300,51968070,7920,7920,7920,7920,3
|
||||
20250408,101200,51944310,7940,7940,7940,7940,1
|
||||
20250408,101100,51936370,7930,7930,7930,7930,61
|
||||
20250408,101000,51452640,7940,7930,7940,7930,13
|
||||
20250408,100900,51349510,7930,7930,7930,7930,60
|
||||
20250408,100800,50873710,7930,7930,7930,7930,0
|
||||
20250408,100700,50873710,7930,7930,7930,7930,0
|
||||
20250408,100600,50873710,7930,7930,7930,7930,0
|
||||
20250408,100500,50873710,7930,7930,7930,7930,58
|
||||
20250408,100400,50413770,7950,7930,7950,7930,100
|
||||
20250408,100300,49619930,7930,7930,7930,7930,0
|
||||
20250408,100200,49619930,7930,7930,7930,7930,0
|
||||
20250408,100100,49619930,7930,7930,7930,7930,2
|
||||
20250408,100000,49604070,7940,7940,7940,7940,119
|
||||
20250408,095900,48659210,7940,7950,7950,7930,1000
|
||||
20250408,095800,40720200,7940,7940,7940,7940,0
|
||||
20250408,095700,40720200,7940,7940,7940,7940,0
|
||||
20250408,095600,40720200,7940,7940,7940,7940,0
|
||||
20250408,095500,40720200,7940,7940,7940,7940,58
|
||||
20250408,095400,40259680,7950,7940,7950,7940,288
|
||||
20250408,095300,37970090,7920,7920,7940,7920,540
|
||||
20250408,095200,33686720,7920,7970,7970,7910,2159
|
||||
20250408,095100,16558920,7970,7970,7970,7970,57
|
||||
20250408,095000,16104630,7970,7970,7970,7970,0
|
||||
20250408,094900,16104630,7970,7970,7970,7970,0
|
||||
20250408,094800,16104630,7970,7970,7970,7970,58
|
||||
20250408,094700,15642370,7980,7980,7980,7980,0
|
||||
20250408,094600,15642370,7980,7970,7980,7970,4
|
||||
20250408,094500,15610480,7970,7970,7970,7970,0
|
||||
20250408,094400,15610480,7970,7950,7970,7950,124
|
||||
20250408,094300,14623900,7960,7970,7970,7960,852
|
||||
20250408,094200,7841920,7970,7960,7970,7960,56
|
||||
20250408,094100,7396150,7960,7970,7970,7960,502
|
||||
20250408,094000,3395230,7970,7970,7970,7970,1
|
||||
20250408,093900,3387260,7970,7970,7970,7970,1
|
||||
20250408,093800,3379290,7970,7970,7970,7970,0
|
||||
20250408,093700,3379290,7970,7970,7970,7960,3
|
||||
20250408,093600,3355390,7970,7970,7970,7970,1
|
||||
20250408,093500,3347420,7970,7970,7970,7970,1
|
||||
20250408,093400,3339450,7980,7980,7980,7980,1
|
||||
20250408,093300,3331470,7970,7970,7970,7970,1
|
||||
20250408,093200,3323500,7970,7970,7970,7970,0
|
||||
20250408,093100,3323500,7970,7970,7970,7970,1
|
||||
20250408,093000,3315530,7970,7970,7970,7970,1
|
||||
20250408,092900,3307560,7960,7960,7960,7960,1
|
||||
20250408,092800,3299600,7970,7970,7970,7970,1
|
||||
20250408,092700,3291630,7970,7970,7970,7970,0
|
||||
20250408,092600,3291630,7970,7960,7970,7960,6
|
||||
20250408,092500,3243860,7960,7960,7960,7960,0
|
||||
20250408,092400,3243860,7960,7970,7970,7960,4
|
||||
20250408,092300,3212010,7970,7970,7970,7970,1
|
||||
20250408,092200,3204040,7960,7960,7960,7960,11
|
||||
20250408,092100,3116480,7950,7950,7960,7950,26
|
||||
20250408,092000,2909670,7950,7950,7950,7950,2
|
||||
20250408,091900,2893770,7940,7950,7950,7940,2
|
||||
20250408,091800,2877880,7950,7950,7950,7950,1
|
||||
20250408,091700,2869930,7950,7940,7950,7940,2
|
||||
20250408,091600,2854040,7950,7950,7950,7950,0
|
||||
20250408,091500,2854040,7950,7950,7950,7950,2
|
||||
20250408,091400,2838140,7950,7950,7960,7950,7
|
||||
20250408,091300,2782480,7950,7950,7950,7950,2
|
||||
20250408,091200,2766580,7950,7960,7960,7950,9
|
||||
20250408,091100,2695020,7960,7960,7960,7960,34
|
||||
20250408,091000,2424380,7950,7930,7950,7930,11
|
||||
20250408,090900,2337120,7940,7950,7950,7940,11
|
||||
20250408,090800,2249690,7960,7960,7960,7960,0
|
||||
20250408,090700,2249690,7960,7950,7960,7950,14
|
||||
20250408,090600,2138380,7950,7950,7950,7950,0
|
||||
20250408,090500,2138380,7950,7940,7950,7940,20
|
||||
20250408,090400,1979550,7960,7960,7960,7960,2
|
||||
20250408,090300,1963630,7950,7950,7950,7950,0
|
||||
20250408,090200,1963630,7950,7980,7980,7950,12
|
||||
20250408,090100,1868190,7960,7980,7980,7960,120
|
||||
20250408,090000,911490,7990,8000,8000,7990,114
|
||||
|
Reference in New Issue
Block a user