Update 2025-04-08 2740 candle_min
This commit is contained in:
566
003300/min/candle-20250408.csv
Normal file
566
003300/min/candle-20250408.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182400,111487720,13880,13880,13880,13880,265
|
||||
20250408,182300,111487720,13880,13880,13880,13880,0
|
||||
20250408,182200,111487720,13880,13880,13880,13880,0
|
||||
20250408,182100,111487720,13880,13880,13880,13880,0
|
||||
20250408,182000,111487720,13880,13880,13880,13880,0
|
||||
20250408,181900,111487720,13880,13880,13880,13880,0
|
||||
20250408,181800,111487720,13880,13880,13880,13880,0
|
||||
20250408,181700,111487720,13880,13880,13880,13880,0
|
||||
20250408,181600,111487720,13880,13880,13880,13880,0
|
||||
20250408,181500,111487720,13880,13880,13880,13880,0
|
||||
20250408,181400,111487720,13880,13880,13880,13880,0
|
||||
20250408,181300,111487720,13880,13880,13880,13880,0
|
||||
20250408,181200,111487720,13880,13880,13880,13880,0
|
||||
20250408,181100,111487720,13880,13880,13880,13880,0
|
||||
20250408,181000,111487720,13880,13880,13880,13880,0
|
||||
20250408,180900,111487720,13880,13880,13880,13880,0
|
||||
20250408,180800,111487720,13880,13880,13880,13880,0
|
||||
20250408,180700,111487720,13880,13880,13880,13880,0
|
||||
20250408,180600,111487720,13880,13880,13880,13880,0
|
||||
20250408,180500,111487720,13880,13880,13880,13880,0
|
||||
20250408,180400,111487720,13880,13880,13880,13880,0
|
||||
20250408,180300,111487720,13880,13880,13880,13880,0
|
||||
20250408,180200,111487720,13880,13880,13880,13880,0
|
||||
20250408,180100,111487720,13880,13880,13880,13880,0
|
||||
20250408,180000,111487720,13880,13880,13880,13880,0
|
||||
20250408,175900,111487720,13880,13880,13880,13880,0
|
||||
20250408,175800,111487720,13880,13880,13880,13880,0
|
||||
20250408,175700,111487720,13880,13880,13880,13880,0
|
||||
20250408,175600,111487720,13880,13880,13880,13880,0
|
||||
20250408,175500,111487720,13880,13880,13880,13880,0
|
||||
20250408,175400,111487720,13880,13880,13880,13880,265
|
||||
20250408,175300,111487720,13880,13880,13880,13880,0
|
||||
20250408,175200,111487720,13880,13880,13880,13880,0
|
||||
20250408,175100,111487720,13880,13880,13880,13880,0
|
||||
20250408,175000,111487720,13880,13880,13880,13880,0
|
||||
20250408,174900,111487720,13880,13880,13880,13880,0
|
||||
20250408,174800,111487720,13880,13880,13880,13880,0
|
||||
20250408,174700,111487720,13880,13880,13880,13880,0
|
||||
20250408,174600,111487720,13880,13880,13880,13880,0
|
||||
20250408,174500,111487720,13880,13880,13880,13880,0
|
||||
20250408,174400,111487720,13880,13880,13880,13880,0
|
||||
20250408,174300,111487720,13880,13880,13880,13880,0
|
||||
20250408,174200,111487720,13880,13880,13880,13880,0
|
||||
20250408,174100,111487720,13880,13880,13880,13880,0
|
||||
20250408,174000,111487720,13880,13880,13880,13880,0
|
||||
20250408,173900,111487720,13880,13880,13880,13880,0
|
||||
20250408,173800,111487720,13880,13880,13880,13880,0
|
||||
20250408,173700,111487720,13880,13880,13880,13880,0
|
||||
20250408,173600,111487720,13880,13880,13880,13880,0
|
||||
20250408,173500,111487720,13880,13880,13880,13880,0
|
||||
20250408,173400,111487720,13880,13880,13880,13880,0
|
||||
20250408,173300,111487720,13880,13880,13880,13880,0
|
||||
20250408,173200,111487720,13880,13880,13880,13880,0
|
||||
20250408,173100,111487720,13880,13880,13880,13880,0
|
||||
20250408,173000,111487720,13880,13880,13880,13880,0
|
||||
20250408,172900,111487720,13880,13880,13880,13880,0
|
||||
20250408,172800,111487720,13880,13880,13880,13880,0
|
||||
20250408,172700,111487720,13880,13880,13880,13880,0
|
||||
20250408,172600,111487720,13880,13880,13880,13880,0
|
||||
20250408,172500,111487720,13880,13880,13880,13880,0
|
||||
20250408,172400,111487720,13880,13880,13880,13880,265
|
||||
20250408,172300,111487720,13880,13880,13880,13880,0
|
||||
20250408,172200,111487720,13880,13880,13880,13880,0
|
||||
20250408,172100,111487720,13880,13880,13880,13880,0
|
||||
20250408,172000,111487720,13880,13880,13880,13880,0
|
||||
20250408,171900,111487720,13880,13880,13880,13880,0
|
||||
20250408,171800,111487720,13880,13880,13880,13880,0
|
||||
20250408,171700,111487720,13880,13880,13880,13880,0
|
||||
20250408,171600,111487720,13880,13880,13880,13880,0
|
||||
20250408,171500,111487720,13880,13880,13880,13880,0
|
||||
20250408,171400,111487720,13880,13880,13880,13880,0
|
||||
20250408,171300,111487720,13880,13880,13880,13880,0
|
||||
20250408,171200,111487720,13880,13880,13880,13880,0
|
||||
20250408,171100,111487720,13880,13880,13880,13880,0
|
||||
20250408,171000,111487720,13880,13880,13880,13880,0
|
||||
20250408,170900,111487720,13880,13880,13880,13880,0
|
||||
20250408,170800,111487720,13880,13880,13880,13880,0
|
||||
20250408,170700,111487720,13880,13880,13880,13880,0
|
||||
20250408,170600,111487720,13880,13880,13880,13880,0
|
||||
20250408,170500,111487720,13880,13880,13880,13880,0
|
||||
20250408,170400,111487720,13880,13880,13880,13880,0
|
||||
20250408,170300,111487720,13880,13880,13880,13880,0
|
||||
20250408,170200,111487720,13880,13880,13880,13880,0
|
||||
20250408,170100,111487720,13880,13880,13880,13880,0
|
||||
20250408,170000,111487720,13880,13880,13880,13880,0
|
||||
20250408,165900,111487720,13880,13880,13880,13880,0
|
||||
20250408,165800,111487720,13880,13880,13880,13880,0
|
||||
20250408,165700,111487720,13880,13880,13880,13880,0
|
||||
20250408,165600,111487720,13880,13880,13880,13880,0
|
||||
20250408,165500,111487720,13880,13880,13880,13880,0
|
||||
20250408,165400,111487720,13880,13880,13880,13880,265
|
||||
20250408,165300,111487720,13880,13880,13880,13880,0
|
||||
20250408,165200,111487720,13880,13880,13880,13880,0
|
||||
20250408,165100,111487720,13880,13880,13880,13880,0
|
||||
20250408,165000,111487720,13880,13880,13880,13880,0
|
||||
20250408,164900,111487720,13880,13880,13880,13880,0
|
||||
20250408,164800,111487720,13880,13880,13880,13880,0
|
||||
20250408,164700,111487720,13880,13880,13880,13880,0
|
||||
20250408,164600,111487720,13880,13880,13880,13880,0
|
||||
20250408,164500,111487720,13880,13880,13880,13880,0
|
||||
20250408,164400,111487720,13880,13880,13880,13880,0
|
||||
20250408,164300,111487720,13880,13880,13880,13880,0
|
||||
20250408,164200,111487720,13880,13880,13880,13880,0
|
||||
20250408,164100,111487720,13880,13880,13880,13880,0
|
||||
20250408,164000,111487720,13880,13880,13880,13880,0
|
||||
20250408,163900,111487720,13880,13880,13880,13880,0
|
||||
20250408,163800,111487720,13880,13880,13880,13880,0
|
||||
20250408,163700,111487720,13880,13880,13880,13880,0
|
||||
20250408,163600,111487720,13880,13880,13880,13880,0
|
||||
20250408,163500,111487720,13880,13880,13880,13880,0
|
||||
20250408,163400,111487720,13880,13880,13880,13880,0
|
||||
20250408,163300,111487720,13880,13880,13880,13880,0
|
||||
20250408,163200,111487720,13880,13880,13880,13880,0
|
||||
20250408,163100,111487720,13880,13880,13880,13880,0
|
||||
20250408,163000,111487720,13880,13880,13880,13880,0
|
||||
20250408,162900,111487720,13880,13880,13880,13880,0
|
||||
20250408,162800,111487720,13880,13880,13880,13880,0
|
||||
20250408,162700,111487720,13880,13880,13880,13880,0
|
||||
20250408,162600,111487720,13880,13880,13880,13880,0
|
||||
20250408,162500,111487720,13880,13880,13880,13880,0
|
||||
20250408,162400,111487720,13880,13880,13880,13880,265
|
||||
20250408,162300,111487720,13880,13880,13880,13880,0
|
||||
20250408,162200,111487720,13880,13880,13880,13880,0
|
||||
20250408,162100,111487720,13880,13880,13880,13880,0
|
||||
20250408,162000,111487720,13880,13880,13880,13880,0
|
||||
20250408,161900,111487720,13880,13880,13880,13880,0
|
||||
20250408,161800,111487720,13880,13880,13880,13880,0
|
||||
20250408,161700,111487720,13880,13880,13880,13880,0
|
||||
20250408,161600,111487720,13880,13880,13880,13880,0
|
||||
20250408,161500,111487720,13880,13880,13880,13880,0
|
||||
20250408,161400,111487720,13880,13880,13880,13880,0
|
||||
20250408,161300,111487720,13880,13880,13880,13880,0
|
||||
20250408,161200,111487720,13880,13880,13880,13880,0
|
||||
20250408,161100,111487720,13880,13880,13880,13880,0
|
||||
20250408,161000,111487720,13880,13880,13880,13880,0
|
||||
20250408,160900,111487720,13880,13880,13880,13880,0
|
||||
20250408,160800,111487720,13880,13880,13880,13880,0
|
||||
20250408,160700,111487720,13880,13880,13880,13880,0
|
||||
20250408,160600,111487720,13880,13880,13880,13880,0
|
||||
20250408,160500,111487720,13880,13880,13880,13880,0
|
||||
20250408,160400,111487720,13880,13880,13880,13880,0
|
||||
20250408,160300,111487720,13880,13880,13880,13880,0
|
||||
20250408,160200,111487720,13880,13880,13880,13880,0
|
||||
20250408,160100,111487720,13880,13880,13880,13880,0
|
||||
20250408,160000,111487720,13880,13880,13880,13880,0
|
||||
20250408,155900,111487720,13880,13880,13880,13880,0
|
||||
20250408,155800,111487720,13880,13880,13880,13880,0
|
||||
20250408,155700,111487720,13880,13880,13880,13880,0
|
||||
20250408,155600,111487720,13880,13880,13880,13880,0
|
||||
20250408,155500,111487720,13880,13880,13880,13880,0
|
||||
20250408,155400,111487720,13880,13880,13880,13880,265
|
||||
20250408,155300,111487720,13880,13880,13880,13880,0
|
||||
20250408,155200,111487720,13880,13880,13880,13880,0
|
||||
20250408,155100,111487720,13880,13880,13880,13880,0
|
||||
20250408,155000,111487720,13880,13880,13880,13880,0
|
||||
20250408,154900,111487720,13880,13880,13880,13880,0
|
||||
20250408,154800,111487720,13880,13880,13880,13880,0
|
||||
20250408,154700,111487720,13880,13880,13880,13880,0
|
||||
20250408,154600,111487720,13880,13880,13880,13880,0
|
||||
20250408,154500,111487720,13880,13880,13880,13880,0
|
||||
20250408,154400,111487720,13880,13880,13880,13880,0
|
||||
20250408,154300,111487720,13880,13880,13880,13880,0
|
||||
20250408,154200,111487720,13880,13880,13880,13880,0
|
||||
20250408,154100,111487720,13880,13880,13880,13880,0
|
||||
20250408,154000,111487720,13880,13880,13880,13880,0
|
||||
20250408,153900,111487720,13880,13880,13880,13880,0
|
||||
20250408,153800,111487720,13880,13880,13880,13880,0
|
||||
20250408,153700,111487720,13880,13880,13880,13880,0
|
||||
20250408,153600,111487720,13880,13880,13880,13880,0
|
||||
20250408,153500,111487720,13880,13880,13880,13880,0
|
||||
20250408,153400,111487720,13880,13880,13880,13880,0
|
||||
20250408,153300,111487720,13880,13880,13880,13880,0
|
||||
20250408,153200,111487720,13880,13880,13880,13880,0
|
||||
20250408,153100,111487720,13880,13880,13880,13880,0
|
||||
20250408,153000,111487720,13880,13880,13880,13880,265
|
||||
20250408,152900,107809520,13730,13730,13730,13730,0
|
||||
20250408,152800,107809520,13730,13730,13730,13730,0
|
||||
20250408,152700,107809520,13730,13730,13730,13730,0
|
||||
20250408,152600,107809520,13730,13730,13730,13730,0
|
||||
20250408,152500,107809520,13730,13730,13730,13730,0
|
||||
20250408,152400,107809520,13730,13730,13730,13730,0
|
||||
20250408,152300,107809520,13730,13730,13730,13730,0
|
||||
20250408,152200,107809520,13730,13730,13730,13730,0
|
||||
20250408,152100,107809520,13730,13730,13730,13730,0
|
||||
20250408,152000,107809520,13730,13730,13730,13730,0
|
||||
20250408,151900,107809520,13730,13730,13730,13730,0
|
||||
20250408,151800,107809520,13730,13730,13730,13730,1
|
||||
20250408,151700,107795790,13770,13770,13770,13770,2
|
||||
20250408,151600,107768250,13770,13750,13770,13730,50
|
||||
20250408,151500,107081670,13770,13770,13770,13770,2
|
||||
20250408,151400,107054130,13770,13770,13770,13770,3
|
||||
20250408,151300,107012820,13770,13770,13770,13770,2
|
||||
20250408,151200,106985280,13770,13800,13800,13750,273
|
||||
20250408,151100,103229440,13800,13800,13800,13800,5
|
||||
20250408,151000,103160440,13800,13800,13800,13790,6
|
||||
20250408,150900,103077650,13800,13800,13800,13800,3
|
||||
20250408,150800,103036250,13800,13800,13800,13800,2
|
||||
20250408,150700,103008650,13800,13800,13800,13800,3
|
||||
20250408,150600,102967250,13800,13800,13800,13800,3
|
||||
20250408,150500,102925850,13800,13800,13800,13800,3
|
||||
20250408,150400,102884450,13800,13800,13800,13800,2
|
||||
20250408,150300,102856850,13800,13790,13800,13790,57
|
||||
20250408,150200,102070780,13800,13790,13800,13790,4
|
||||
20250408,150100,102015610,13800,13800,13800,13800,2
|
||||
20250408,150000,101988010,13790,13790,13790,13780,7
|
||||
20250408,145900,101891490,13790,13800,13800,13790,15
|
||||
20250408,145800,101684630,13800,13800,13800,13800,12
|
||||
20250408,145700,101519030,13800,13800,13800,13800,18
|
||||
20250408,145600,101270630,13800,13800,13800,13800,12
|
||||
20250408,145500,101105030,13800,13800,13800,13800,13
|
||||
20250408,145400,100925630,13800,13800,13800,13800,9
|
||||
20250408,145300,100801430,13800,13790,13800,13790,33
|
||||
20250408,145200,100346230,13800,13800,13800,13800,11
|
||||
20250408,145100,100194430,13800,13800,13800,13800,12
|
||||
20250408,145000,100028830,13800,13800,13800,13800,11
|
||||
20250408,144900,99877030,13800,13800,13800,13800,9
|
||||
20250408,144800,99752830,13800,13800,13800,13800,11
|
||||
20250408,144700,99601030,13800,13810,13810,13800,10
|
||||
20250408,144600,99462980,13810,13840,13840,13800,113
|
||||
20250408,144500,97902430,13840,13840,13840,13840,9
|
||||
20250408,144400,97777870,13840,13840,13840,13840,9
|
||||
20250408,144300,97653310,13840,13840,13840,13840,13
|
||||
20250408,144200,97473390,13840,13830,13840,13830,8
|
||||
20250408,144100,97362700,13840,13830,13840,13830,13
|
||||
20250408,144000,97182880,13820,13820,13820,13820,7
|
||||
20250408,143900,97086140,13820,13810,13820,13810,12
|
||||
20250408,143800,96920330,13810,13800,13810,13800,9
|
||||
20250408,143700,96796070,13800,13800,13800,13800,4
|
||||
20250408,143600,96740870,13800,13800,13800,13800,10
|
||||
20250408,143500,96602870,13800,13790,13800,13790,25
|
||||
20250408,143400,96257980,13790,13790,13790,13770,15
|
||||
20250408,143300,96051250,13770,13800,13800,13770,9
|
||||
20250408,143200,95927130,13800,13800,13800,13800,10
|
||||
20250408,143100,95789130,13800,13800,13800,13800,14
|
||||
20250408,143000,95595930,13800,13800,13800,13800,22
|
||||
20250408,142900,95292330,13800,13800,13800,13800,9
|
||||
20250408,142800,95168130,13800,13800,13800,13800,10
|
||||
20250408,142700,95030130,13800,13800,13800,13800,14
|
||||
20250408,142600,94836930,13800,13800,13800,13800,10
|
||||
20250408,142500,94698930,13800,13800,13800,13800,9
|
||||
20250408,142400,94574730,13800,13800,13800,13800,10
|
||||
20250408,142300,94436730,13800,13800,13800,13800,13
|
||||
20250408,142200,94257330,13800,13800,13800,13800,10
|
||||
20250408,142100,94119330,13800,13800,13800,13800,9
|
||||
20250408,142000,93995130,13800,13800,13800,13800,11
|
||||
20250408,141900,93843330,13800,13800,13800,13800,13
|
||||
20250408,141800,93663930,13800,13800,13800,13800,9
|
||||
20250408,141700,93539730,13790,13790,13800,13790,7
|
||||
20250408,141600,93443190,13780,13770,13780,13770,2
|
||||
20250408,141500,93415640,13780,13770,13780,13770,13
|
||||
20250408,141400,93236620,13770,13770,13770,13770,9
|
||||
20250408,141300,93112690,13770,13770,13770,13770,7
|
||||
20250408,141200,93016300,13760,13760,13760,13760,10
|
||||
20250408,141100,92878700,13760,13760,13760,13760,12
|
||||
20250408,141000,92713580,13760,13760,13760,13760,9
|
||||
20250408,140900,92589740,13760,13760,13760,13760,9
|
||||
20250408,140800,92465900,13760,13760,13760,13750,14
|
||||
20250408,140700,92273300,13760,13760,13760,13760,10
|
||||
20250408,140600,92135700,13760,13760,13760,13760,11
|
||||
20250408,140500,91984340,13760,13760,13760,13760,8
|
||||
20250408,140400,91874260,13750,13760,13760,13750,11
|
||||
20250408,140300,91722920,13760,13760,13760,13760,13
|
||||
20250408,140200,91544040,13760,13760,13760,13760,9
|
||||
20250408,140100,91420200,13760,13760,13760,13760,9
|
||||
20250408,140000,91296360,13760,13760,13760,13760,9
|
||||
20250408,135900,91172520,13760,13760,13760,13760,15
|
||||
20250408,135800,90966120,13760,13760,13760,13750,19
|
||||
20250408,135700,90704750,13760,13760,13760,13740,31
|
||||
20250408,135600,90278460,13760,13760,13760,13760,9
|
||||
20250408,135500,90154620,13760,13760,13760,13760,10
|
||||
20250408,135400,90017020,13760,13760,13760,13730,51
|
||||
20250408,135300,89316180,13760,13760,13760,13760,9
|
||||
20250408,135200,89192340,13760,13760,13760,13760,10
|
||||
20250408,135100,89054740,13760,13760,13760,13760,10
|
||||
20250408,135000,88917140,13760,13760,13760,13760,6
|
||||
20250408,134900,88834580,13760,13750,13760,13750,94
|
||||
20250408,134800,87541980,13750,13750,13750,13750,9
|
||||
20250408,134700,87418230,13750,13750,13750,13750,9
|
||||
20250408,134600,87294480,13750,13750,13750,13750,20
|
||||
20250408,134500,87019480,13750,13750,13750,13750,9
|
||||
20250408,134400,86895730,13750,13750,13750,13750,11
|
||||
20250408,134300,86744480,13750,13750,13750,13750,9
|
||||
20250408,134200,86620730,13750,13730,13750,13730,16
|
||||
20250408,134100,86400790,13740,13740,13750,13720,98
|
||||
20250408,134000,85055820,13750,13750,13750,13750,9
|
||||
20250408,133900,84932070,13750,13750,13750,13750,9
|
||||
20250408,133800,84808320,13750,13750,13750,13750,28
|
||||
20250408,133700,84423320,13750,13750,13750,13750,10
|
||||
20250408,133600,84285820,13750,13750,13750,13750,9
|
||||
20250408,133500,84162070,13750,13750,13750,13750,13
|
||||
20250408,133400,83983320,13750,13750,13750,13750,12
|
||||
20250408,133300,83818320,13750,13750,13750,13750,9
|
||||
20250408,133200,83694570,13750,13750,13750,13750,10
|
||||
20250408,133100,83557070,13750,13750,13750,13750,9
|
||||
20250408,133000,83433320,13750,13750,13750,13750,13
|
||||
20250408,132900,83254570,13750,13750,13750,13750,9
|
||||
20250408,132800,83130820,13750,13750,13750,13750,10
|
||||
20250408,132700,82993320,13750,13750,13750,13750,5
|
||||
20250408,132600,82924570,13750,13750,13750,13750,12
|
||||
20250408,132500,82759570,13750,13750,13750,13750,9
|
||||
20250408,132400,82635820,13750,13750,13750,13750,11
|
||||
20250408,132300,82484570,13750,13750,13750,13750,11
|
||||
20250408,132200,82333320,13750,13750,13750,13750,12
|
||||
20250408,132100,82168320,13750,13750,13750,13750,9
|
||||
20250408,132000,82044570,13750,13750,13750,13750,10
|
||||
20250408,131900,81907070,13750,13750,13750,13750,8
|
||||
20250408,131800,81797070,13750,13750,13750,13750,13
|
||||
20250408,131700,81618320,13750,13750,13750,13750,10
|
||||
20250408,131600,81480820,13750,13750,13750,13750,11
|
||||
20250408,131500,81329570,13750,13750,13750,13750,9
|
||||
20250408,131400,81205820,13750,13750,13750,13750,11
|
||||
20250408,131300,81054570,13750,13750,13750,13750,10
|
||||
20250408,131200,80917070,13750,13750,13750,13750,9
|
||||
20250408,131100,80793320,13750,13750,13750,13750,9
|
||||
20250408,131000,80669570,13750,13750,13750,13750,12
|
||||
20250408,130900,80504570,13750,13750,13750,13750,9
|
||||
20250408,130800,80380820,13750,13750,13750,13750,9
|
||||
20250408,130700,80257070,13740,13740,13740,13740,0
|
||||
20250408,130600,80257070,13740,13750,13750,13740,4
|
||||
20250408,130500,80202080,13750,13750,13750,13750,0
|
||||
20250408,130400,80202080,13750,13750,13750,13750,0
|
||||
20250408,130300,80202080,13750,13750,13750,13750,0
|
||||
20250408,130200,80202080,13750,13750,13750,13750,3
|
||||
20250408,130100,80160830,13750,13750,13750,13750,16
|
||||
20250408,130000,79940830,13750,13750,13750,13750,41
|
||||
20250408,125900,79377080,13750,13750,13750,13750,0
|
||||
20250408,125800,79377080,13750,13750,13750,13750,2
|
||||
20250408,125700,79349580,13750,13750,13750,13750,40
|
||||
20250408,125600,78799580,13750,13750,13750,13750,0
|
||||
20250408,125500,78799580,13750,13750,13750,13750,5
|
||||
20250408,125400,78730830,13750,13750,13750,13750,4
|
||||
20250408,125300,78675830,13750,13750,13750,13750,20
|
||||
20250408,125200,78400830,13750,13750,13750,13750,0
|
||||
20250408,125100,78400830,13750,13750,13750,13750,0
|
||||
20250408,125000,78400830,13750,13750,13750,13750,94
|
||||
20250408,124900,77108330,13750,13750,13750,13750,0
|
||||
20250408,124800,77108330,13750,13750,13750,13750,0
|
||||
20250408,124700,77108330,13750,13750,13750,13750,2
|
||||
20250408,124600,77080830,13750,13750,13750,13750,3
|
||||
20250408,124500,77039580,13750,13750,13750,13750,0
|
||||
20250408,124400,77039580,13750,13750,13750,13750,0
|
||||
20250408,124300,77039580,13750,13750,13750,13750,0
|
||||
20250408,124200,77039580,13750,13750,13750,13750,3
|
||||
20250408,124100,76998330,13750,13750,13750,13750,0
|
||||
20250408,124000,76998330,13750,13740,13750,13740,44
|
||||
20250408,123900,76393750,13740,13740,13740,13740,0
|
||||
20250408,123800,76393750,13740,13730,13740,13730,44
|
||||
20250408,123700,75789620,13720,13720,13720,13720,0
|
||||
20250408,123600,75789620,13720,13720,13720,13720,0
|
||||
20250408,123500,75789620,13720,13740,13740,13720,10
|
||||
20250408,123400,75652320,13750,13750,13750,13750,3
|
||||
20250408,123300,75611070,13750,13750,13750,13750,2
|
||||
20250408,123200,75583570,13740,13740,13740,13740,4
|
||||
20250408,123100,75528610,13750,13750,13750,13750,0
|
||||
20250408,123000,75528610,13750,13740,13750,13740,45
|
||||
20250408,122900,74910230,13750,13750,13750,13750,7
|
||||
20250408,122800,74813980,13760,13760,13760,13760,0
|
||||
20250408,122700,74813980,13760,13760,13760,13760,0
|
||||
20250408,122600,74813980,13760,13760,13760,13760,4
|
||||
20250408,122500,74758940,13760,13760,13760,13760,0
|
||||
20250408,122400,74758940,13760,13760,13760,13760,0
|
||||
20250408,122300,74758940,13760,13760,13760,13760,0
|
||||
20250408,122200,74758940,13760,13760,13760,13760,2
|
||||
20250408,122100,74731420,13760,13760,13760,13760,0
|
||||
20250408,122000,74731420,13760,13760,13780,13760,47
|
||||
20250408,121900,74084600,13760,13760,13760,13760,2
|
||||
20250408,121800,74057080,13760,13760,13760,13760,3
|
||||
20250408,121700,74015800,13760,13760,13760,13760,0
|
||||
20250408,121600,74015800,13760,13760,13760,13760,0
|
||||
20250408,121500,74015800,13760,13760,13760,13760,0
|
||||
20250408,121400,74015800,13760,13760,13760,13760,3
|
||||
20250408,121300,73974520,13770,13770,13770,13770,0
|
||||
20250408,121200,73974520,13770,13760,13770,13760,364
|
||||
20250408,121100,68965320,13760,13760,13760,13760,2
|
||||
20250408,121000,68937800,13760,13760,13760,13760,46
|
||||
20250408,120900,68304840,13750,13750,13750,13750,0
|
||||
20250408,120800,68304840,13750,13750,13750,13750,15
|
||||
20250408,120700,68098590,13760,13760,13760,13760,0
|
||||
20250408,120600,68098590,13760,13760,13760,13760,3
|
||||
20250408,120500,68057310,13760,13760,13760,13760,1
|
||||
20250408,120400,68043550,13760,13760,13760,13760,2
|
||||
20250408,120300,68016030,13760,13760,13760,13760,0
|
||||
20250408,120200,68016030,13760,13760,13760,13760,2
|
||||
20250408,120100,67988510,13760,13760,13760,13760,1
|
||||
20250408,120000,67974750,13760,13770,13770,13760,51
|
||||
20250408,115900,67272550,13770,13770,13770,13770,1
|
||||
20250408,115800,67258780,13770,13770,13770,13770,4
|
||||
20250408,115700,67203700,13770,13770,13770,13770,3
|
||||
20250408,115600,67162390,13770,13770,13770,13770,1
|
||||
20250408,115500,67148620,13770,13770,13770,13770,2
|
||||
20250408,115400,67121080,13770,13770,13770,13770,1
|
||||
20250408,115300,67107310,13770,13770,13770,13770,5
|
||||
20250408,115200,67038460,13770,13770,13770,13770,3
|
||||
20250408,115100,66997150,13770,13770,13770,13770,2
|
||||
20250408,115000,66969610,13770,13770,13770,13770,48
|
||||
20250408,114900,66308650,13770,13770,13770,13770,19
|
||||
20250408,114800,66047020,13770,13770,13770,13770,1
|
||||
20250408,114700,66033250,13770,13770,13770,13770,2
|
||||
20250408,114600,66005710,13770,13770,13770,13770,1
|
||||
20250408,114500,65991940,13770,13770,13770,13770,4
|
||||
20250408,114400,65936860,13760,13760,13760,13760,0
|
||||
20250408,114300,65936860,13760,13760,13760,13760,3
|
||||
20250408,114200,65895580,13760,13800,13800,13760,504
|
||||
20250408,114100,58958650,13800,13800,13800,13800,4
|
||||
20250408,114000,58903450,13800,13800,13800,13800,45
|
||||
20250408,113900,58282450,13800,13800,13800,13800,1
|
||||
20250408,113800,58268650,13800,13800,13800,13800,1
|
||||
20250408,113700,58254850,13800,13800,13800,13800,4
|
||||
20250408,113600,58199650,13800,13800,13800,13800,2
|
||||
20250408,113500,58172050,13800,13820,13850,13790,515
|
||||
20250408,113400,51059710,13810,13810,13810,13810,0
|
||||
20250408,113300,51059710,13810,13820,13830,13810,4
|
||||
20250408,113200,51004440,13840,13840,13840,13840,0
|
||||
20250408,113100,51004440,13840,13840,13840,13840,0
|
||||
20250408,113000,51004440,13840,13790,13840,13790,45
|
||||
20250408,112900,50383600,13790,13790,13790,13790,3
|
||||
20250408,112800,50342230,13790,13780,13790,13780,3
|
||||
20250408,112700,50300880,13780,13780,13780,13780,1
|
||||
20250408,112600,50287100,13780,13780,13780,13780,0
|
||||
20250408,112500,50287100,13780,13780,13780,13780,3
|
||||
20250408,112400,50245760,13780,13780,13780,13780,0
|
||||
20250408,112300,50245760,13780,13780,13780,13780,0
|
||||
20250408,112200,50245760,13780,13780,13780,13780,1
|
||||
20250408,112100,50231980,13780,13780,13780,13780,4
|
||||
20250408,112000,50176860,13790,13790,13790,13780,55
|
||||
20250408,111900,49418430,13790,13790,13790,13790,1
|
||||
20250408,111800,49404640,13810,13810,13810,13810,0
|
||||
20250408,111700,49404640,13810,13800,13810,13800,7
|
||||
20250408,111600,49308020,13810,13810,13810,13810,0
|
||||
20250408,111500,49308020,13810,13810,13810,13810,0
|
||||
20250408,111400,49308020,13810,13810,13810,13810,0
|
||||
20250408,111300,49308020,13810,13790,13810,13790,5
|
||||
20250408,111200,49239000,13790,13730,13790,13730,615
|
||||
20250408,111100,40782900,13730,13730,13730,13730,0
|
||||
20250408,111000,40782900,13730,13730,13740,13730,45
|
||||
20250408,110900,40164970,13730,13730,13730,13730,2
|
||||
20250408,110800,40137510,13730,13730,13730,13730,0
|
||||
20250408,110700,40137510,13730,13730,13730,13730,0
|
||||
20250408,110600,40137510,13730,13730,13730,13730,0
|
||||
20250408,110500,40137510,13730,13730,13730,13730,3
|
||||
20250408,110400,40096320,13730,13730,13730,13730,0
|
||||
20250408,110300,40096320,13730,13730,13730,13730,0
|
||||
20250408,110200,40096320,13730,13730,13740,13730,45
|
||||
20250408,110100,39478050,13730,13730,13730,13730,3
|
||||
20250408,110000,39436860,13720,13720,13720,13720,0
|
||||
20250408,105900,39436860,13720,13720,13720,13720,0
|
||||
20250408,105800,39436860,13720,13720,13720,13720,0
|
||||
20250408,105700,39436860,13720,13720,13720,13720,5
|
||||
20250408,105600,39368260,13720,13720,13720,13720,5
|
||||
20250408,105500,39299660,13720,13720,13720,13720,2
|
||||
20250408,105400,39272220,13720,13720,13720,13720,0
|
||||
20250408,105300,39272220,13720,13720,13720,13720,2
|
||||
20250408,105200,39244780,13710,13710,13710,13710,0
|
||||
20250408,105100,39244780,13710,13710,13710,13710,0
|
||||
20250408,105000,39244780,13710,13710,13710,13710,0
|
||||
20250408,104900,39244780,13710,13710,13710,13710,1
|
||||
20250408,104800,39231070,13700,13700,13700,13700,0
|
||||
20250408,104700,39231070,13700,13700,13700,13700,0
|
||||
20250408,104600,39231070,13700,13700,13700,13700,0
|
||||
20250408,104500,39231070,13700,13700,13700,13700,1
|
||||
20250408,104400,39217370,13720,13680,13720,13680,412
|
||||
20250408,104300,33579530,13680,13680,13680,13680,0
|
||||
20250408,104200,33579530,13680,13680,13680,13680,0
|
||||
20250408,104100,33579530,13680,13680,13680,13680,5
|
||||
20250408,104000,33511130,13680,13680,13680,13680,0
|
||||
20250408,103900,33511130,13680,13680,13680,13680,0
|
||||
20250408,103800,33511130,13680,13680,13680,13680,0
|
||||
20250408,103700,33511130,13680,13680,13680,13680,3
|
||||
20250408,103600,33470090,13680,13680,13680,13680,0
|
||||
20250408,103500,33470090,13680,13680,13680,13680,0
|
||||
20250408,103400,33470090,13680,13680,13680,13680,5
|
||||
20250408,103300,33401690,13680,13680,13680,13680,2
|
||||
20250408,103200,33374330,13680,13680,13680,13680,7
|
||||
20250408,103100,33278570,13680,13680,13680,13680,0
|
||||
20250408,103000,33278570,13680,13680,13680,13680,1
|
||||
20250408,102900,33264890,13670,13680,13680,13670,36
|
||||
20250408,102800,32772720,13680,13680,13680,13680,0
|
||||
20250408,102700,32772720,13680,13680,13680,13680,1
|
||||
20250408,102600,32759040,13680,13680,13680,13680,0
|
||||
20250408,102500,32759040,13680,13680,13680,13680,3
|
||||
20250408,102400,32718000,13680,13680,13680,13680,0
|
||||
20250408,102300,32718000,13680,13680,13680,13680,0
|
||||
20250408,102200,32718000,13680,13680,13680,13680,3
|
||||
20250408,102100,32676960,13680,13680,13680,13670,20
|
||||
20250408,102000,32403460,13680,13680,13680,13680,3
|
||||
20250408,101900,32362420,13720,13710,13720,13680,511
|
||||
20250408,101800,25371580,13710,13710,13710,13710,0
|
||||
20250408,101700,25371580,13710,13710,13710,13710,1
|
||||
20250408,101600,25357870,13710,13710,13710,13710,0
|
||||
20250408,101500,25357870,13710,13710,13710,13710,0
|
||||
20250408,101400,25357870,13710,13710,13710,13710,1
|
||||
20250408,101300,25344160,13700,13700,13700,13700,1
|
||||
20250408,101200,25330460,13680,13680,13680,13680,0
|
||||
20250408,101100,25330460,13680,13680,13680,13680,0
|
||||
20250408,101000,25330460,13680,13680,13680,13680,0
|
||||
20250408,100900,25330460,13680,13700,13750,13680,44
|
||||
20250408,100800,24727560,13700,13700,13700,13700,1
|
||||
20250408,100700,24713860,13690,13690,13690,13690,0
|
||||
20250408,100600,24713860,13690,13690,13690,13690,1
|
||||
20250408,100500,24700170,13690,13690,13690,13690,1
|
||||
20250408,100400,24686480,13680,13690,13690,13680,100
|
||||
20250408,100300,23318460,13680,13680,13680,13680,0
|
||||
20250408,100200,23318460,13680,13680,13680,13680,0
|
||||
20250408,100100,23318460,13680,13680,13680,13680,0
|
||||
20250408,100000,23318460,13680,13680,13680,13680,0
|
||||
20250408,095900,23318460,13680,13690,13690,13680,31
|
||||
20250408,095800,22894180,13720,13720,13720,13720,0
|
||||
20250408,095700,22894180,13720,13720,13720,13720,0
|
||||
20250408,095600,22894180,13720,13720,13720,13720,0
|
||||
20250408,095500,22894180,13720,13720,13720,13720,0
|
||||
20250408,095400,22894180,13720,13710,13720,13710,2
|
||||
20250408,095300,22866750,13710,13700,13710,13700,26
|
||||
20250408,095200,22510300,13690,13690,13690,13690,0
|
||||
20250408,095100,22510300,13690,13690,13690,13690,0
|
||||
20250408,095000,22510300,13690,13690,13690,13690,0
|
||||
20250408,094900,22510300,13690,13690,13690,13690,31
|
||||
20250408,094800,22085910,13710,13710,13710,13710,0
|
||||
20250408,094700,22085910,13710,13710,13710,13710,0
|
||||
20250408,094600,22085910,13710,13700,13710,13700,27
|
||||
20250408,094500,21715840,13690,13690,13690,13690,1
|
||||
20250408,094400,21702150,13690,13690,13690,13690,0
|
||||
20250408,094300,21702150,13690,13690,13690,13690,18
|
||||
20250408,094200,21455730,13700,13700,13700,13700,0
|
||||
20250408,094100,21455730,13700,13690,13700,13690,2
|
||||
20250408,094000,21428340,13710,13710,13710,13710,1
|
||||
20250408,093900,21414630,13680,13710,13710,13680,32
|
||||
20250408,093800,20976500,13710,13710,13710,13710,1
|
||||
20250408,093700,20962790,13710,13710,13710,13710,2
|
||||
20250408,093600,20935370,13710,13710,13710,13710,2
|
||||
20250408,093500,20907950,13710,13710,13710,13710,1
|
||||
20250408,093400,20894240,13710,13710,13710,13710,1
|
||||
20250408,093300,20880530,13730,13700,13750,13700,254
|
||||
20250408,093200,17400450,13700,13700,13700,13700,2
|
||||
20250408,093100,17373050,13700,13700,13700,13700,22
|
||||
20250408,093000,17071650,13700,13700,13700,13700,1
|
||||
20250408,092900,17057950,13690,13720,13720,13690,32
|
||||
20250408,092800,16619800,13720,13720,13720,13720,2
|
||||
20250408,092700,16592360,13720,13720,13720,13720,1
|
||||
20250408,092600,16578640,13720,13720,13720,13720,1
|
||||
20250408,092500,16564920,13720,13720,13720,13720,1
|
||||
20250408,092400,16551200,13720,13720,13720,13720,2
|
||||
20250408,092300,16523760,13720,13720,13720,13720,1
|
||||
20250408,092200,16510040,13720,13740,13740,13720,2
|
||||
20250408,092100,16482580,13730,13750,13750,13730,7
|
||||
20250408,092000,16386440,13750,13780,13780,13750,403
|
||||
20250408,091900,10845080,13790,13790,13790,13790,2
|
||||
20250408,091800,10817500,13790,13790,13790,13790,1
|
||||
20250408,091700,10803710,13790,13780,13790,13780,9
|
||||
20250408,091600,10679670,13780,13770,13780,13770,2
|
||||
20250408,091500,10652120,13780,13780,13780,13780,0
|
||||
20250408,091400,10652120,13780,13760,13780,13760,3
|
||||
20250408,091300,10610800,13780,13770,13780,13770,2
|
||||
20250408,091200,10583250,13780,13780,13780,13780,1
|
||||
20250408,091100,10569470,13770,13770,13770,13770,1
|
||||
20250408,091000,10555700,13760,13760,13760,13760,2
|
||||
20250408,090900,10528180,13760,13760,13760,13760,2
|
||||
20250408,090800,10500660,13760,13750,13760,13750,2
|
||||
20250408,090700,10473150,13760,13750,13760,13750,2
|
||||
20250408,090600,10445640,13710,13680,13740,13680,488
|
||||
20250408,090500,3767580,13680,13630,13680,13630,203
|
||||
20250408,090400,998330,13640,13630,13660,13630,4
|
||||
20250408,090300,943770,13680,13680,13680,13680,2
|
||||
20250408,090200,916410,13680,13680,13680,13660,18
|
||||
20250408,090100,670490,13660,13680,13680,13660,5
|
||||
20250408,090000,602170,13690,13690,13690,13680,44
|
||||
|
Reference in New Issue
Block a user