Update 2025-04-08 2740 candle_min
This commit is contained in:
566
003480/min/candle-20250408.csv
Normal file
566
003480/min/candle-20250408.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182400,132990415,3660,3660,3660,3660,614
|
||||
20250408,182300,132990415,3660,3660,3660,3660,0
|
||||
20250408,182200,132990415,3660,3660,3660,3660,0
|
||||
20250408,182100,132990415,3660,3660,3660,3660,0
|
||||
20250408,182000,132990415,3660,3660,3660,3660,0
|
||||
20250408,181900,132990415,3660,3660,3660,3660,0
|
||||
20250408,181800,132990415,3660,3660,3660,3660,0
|
||||
20250408,181700,132990415,3660,3660,3660,3660,0
|
||||
20250408,181600,132990415,3660,3660,3660,3660,0
|
||||
20250408,181500,132990415,3660,3660,3660,3660,0
|
||||
20250408,181400,132990415,3660,3660,3660,3660,0
|
||||
20250408,181300,132990415,3660,3660,3660,3660,0
|
||||
20250408,181200,132990415,3660,3660,3660,3660,0
|
||||
20250408,181100,132990415,3660,3660,3660,3660,0
|
||||
20250408,181000,132990415,3660,3660,3660,3660,0
|
||||
20250408,180900,132990415,3660,3660,3660,3660,0
|
||||
20250408,180800,132990415,3660,3660,3660,3660,0
|
||||
20250408,180700,132990415,3660,3660,3660,3660,0
|
||||
20250408,180600,132990415,3660,3660,3660,3660,0
|
||||
20250408,180500,132990415,3660,3660,3660,3660,0
|
||||
20250408,180400,132990415,3660,3660,3660,3660,0
|
||||
20250408,180300,132990415,3660,3660,3660,3660,0
|
||||
20250408,180200,132990415,3660,3660,3660,3660,0
|
||||
20250408,180100,132990415,3660,3660,3660,3660,0
|
||||
20250408,180000,132990415,3660,3660,3660,3660,0
|
||||
20250408,175900,132990415,3660,3660,3660,3660,0
|
||||
20250408,175800,132990415,3660,3660,3660,3660,0
|
||||
20250408,175700,132990415,3660,3660,3660,3660,0
|
||||
20250408,175600,132990415,3660,3660,3660,3660,0
|
||||
20250408,175500,132990415,3660,3660,3660,3660,0
|
||||
20250408,175400,132990415,3660,3660,3660,3660,614
|
||||
20250408,175300,132990415,3660,3660,3660,3660,0
|
||||
20250408,175200,132990415,3660,3660,3660,3660,0
|
||||
20250408,175100,132990415,3660,3660,3660,3660,0
|
||||
20250408,175000,132990415,3660,3660,3660,3660,0
|
||||
20250408,174900,132990415,3660,3660,3660,3660,0
|
||||
20250408,174800,132990415,3660,3660,3660,3660,0
|
||||
20250408,174700,132990415,3660,3660,3660,3660,0
|
||||
20250408,174600,132990415,3660,3660,3660,3660,0
|
||||
20250408,174500,132990415,3660,3660,3660,3660,0
|
||||
20250408,174400,132990415,3660,3660,3660,3660,0
|
||||
20250408,174300,132990415,3660,3660,3660,3660,0
|
||||
20250408,174200,132990415,3660,3660,3660,3660,0
|
||||
20250408,174100,132990415,3660,3660,3660,3660,0
|
||||
20250408,174000,132990415,3660,3660,3660,3660,0
|
||||
20250408,173900,132990415,3660,3660,3660,3660,0
|
||||
20250408,173800,132990415,3660,3660,3660,3660,0
|
||||
20250408,173700,132990415,3660,3660,3660,3660,0
|
||||
20250408,173600,132990415,3660,3660,3660,3660,0
|
||||
20250408,173500,132990415,3660,3660,3660,3660,0
|
||||
20250408,173400,132990415,3660,3660,3660,3660,0
|
||||
20250408,173300,132990415,3660,3660,3660,3660,0
|
||||
20250408,173200,132990415,3660,3660,3660,3660,0
|
||||
20250408,173100,132990415,3660,3660,3660,3660,0
|
||||
20250408,173000,132990415,3660,3660,3660,3660,0
|
||||
20250408,172900,132990415,3660,3660,3660,3660,0
|
||||
20250408,172800,132990415,3660,3660,3660,3660,0
|
||||
20250408,172700,132990415,3660,3660,3660,3660,0
|
||||
20250408,172600,132990415,3660,3660,3660,3660,0
|
||||
20250408,172500,132990415,3660,3660,3660,3660,0
|
||||
20250408,172400,132990415,3660,3660,3660,3660,614
|
||||
20250408,172300,132990415,3660,3660,3660,3660,0
|
||||
20250408,172200,132990415,3660,3660,3660,3660,0
|
||||
20250408,172100,132990415,3660,3660,3660,3660,0
|
||||
20250408,172000,132990415,3660,3660,3660,3660,0
|
||||
20250408,171900,132990415,3660,3660,3660,3660,0
|
||||
20250408,171800,132990415,3660,3660,3660,3660,0
|
||||
20250408,171700,132990415,3660,3660,3660,3660,0
|
||||
20250408,171600,132990415,3660,3660,3660,3660,0
|
||||
20250408,171500,132990415,3660,3660,3660,3660,0
|
||||
20250408,171400,132990415,3660,3660,3660,3660,0
|
||||
20250408,171300,132990415,3660,3660,3660,3660,0
|
||||
20250408,171200,132990415,3660,3660,3660,3660,0
|
||||
20250408,171100,132990415,3660,3660,3660,3660,0
|
||||
20250408,171000,132990415,3660,3660,3660,3660,0
|
||||
20250408,170900,132990415,3660,3660,3660,3660,0
|
||||
20250408,170800,132990415,3660,3660,3660,3660,0
|
||||
20250408,170700,132990415,3660,3660,3660,3660,0
|
||||
20250408,170600,132990415,3660,3660,3660,3660,0
|
||||
20250408,170500,132990415,3660,3660,3660,3660,0
|
||||
20250408,170400,132990415,3660,3660,3660,3660,0
|
||||
20250408,170300,132990415,3660,3660,3660,3660,0
|
||||
20250408,170200,132990415,3660,3660,3660,3660,0
|
||||
20250408,170100,132990415,3660,3660,3660,3660,0
|
||||
20250408,170000,132990415,3660,3660,3660,3660,0
|
||||
20250408,165900,132990415,3660,3660,3660,3660,0
|
||||
20250408,165800,132990415,3660,3660,3660,3660,0
|
||||
20250408,165700,132990415,3660,3660,3660,3660,0
|
||||
20250408,165600,132990415,3660,3660,3660,3660,0
|
||||
20250408,165500,132990415,3660,3660,3660,3660,0
|
||||
20250408,165400,132990415,3660,3660,3660,3660,614
|
||||
20250408,165300,132990415,3660,3660,3660,3660,0
|
||||
20250408,165200,132990415,3660,3660,3660,3660,0
|
||||
20250408,165100,132990415,3660,3660,3660,3660,0
|
||||
20250408,165000,132990415,3660,3660,3660,3660,0
|
||||
20250408,164900,132990415,3660,3660,3660,3660,0
|
||||
20250408,164800,132990415,3660,3660,3660,3660,0
|
||||
20250408,164700,132990415,3660,3660,3660,3660,0
|
||||
20250408,164600,132990415,3660,3660,3660,3660,0
|
||||
20250408,164500,132990415,3660,3660,3660,3660,0
|
||||
20250408,164400,132990415,3660,3660,3660,3660,0
|
||||
20250408,164300,132990415,3660,3660,3660,3660,0
|
||||
20250408,164200,132990415,3660,3660,3660,3660,0
|
||||
20250408,164100,132990415,3660,3660,3660,3660,0
|
||||
20250408,164000,132990415,3660,3660,3660,3660,0
|
||||
20250408,163900,132990415,3660,3660,3660,3660,0
|
||||
20250408,163800,132990415,3660,3660,3660,3660,0
|
||||
20250408,163700,132990415,3660,3660,3660,3660,0
|
||||
20250408,163600,132990415,3660,3660,3660,3660,0
|
||||
20250408,163500,132990415,3660,3660,3660,3660,0
|
||||
20250408,163400,132990415,3660,3660,3660,3660,0
|
||||
20250408,163300,132990415,3660,3660,3660,3660,0
|
||||
20250408,163200,132990415,3660,3660,3660,3660,0
|
||||
20250408,163100,132990415,3660,3660,3660,3660,0
|
||||
20250408,163000,132990415,3660,3660,3660,3660,0
|
||||
20250408,162900,132990415,3660,3660,3660,3660,0
|
||||
20250408,162800,132990415,3660,3660,3660,3660,0
|
||||
20250408,162700,132990415,3660,3660,3660,3660,0
|
||||
20250408,162600,132990415,3660,3660,3660,3660,0
|
||||
20250408,162500,132990415,3660,3660,3660,3660,0
|
||||
20250408,162400,132990415,3660,3660,3660,3660,614
|
||||
20250408,162300,132990415,3660,3660,3660,3660,0
|
||||
20250408,162200,132990415,3660,3660,3660,3660,0
|
||||
20250408,162100,132990415,3660,3660,3660,3660,0
|
||||
20250408,162000,132990415,3660,3660,3660,3660,0
|
||||
20250408,161900,132990415,3660,3660,3660,3660,0
|
||||
20250408,161800,132990415,3660,3660,3660,3660,0
|
||||
20250408,161700,132990415,3660,3660,3660,3660,0
|
||||
20250408,161600,132990415,3660,3660,3660,3660,0
|
||||
20250408,161500,132990415,3660,3660,3660,3660,0
|
||||
20250408,161400,132990415,3660,3660,3660,3660,0
|
||||
20250408,161300,132990415,3660,3660,3660,3660,0
|
||||
20250408,161200,132990415,3660,3660,3660,3660,0
|
||||
20250408,161100,132990415,3660,3660,3660,3660,0
|
||||
20250408,161000,132990415,3660,3660,3660,3660,0
|
||||
20250408,160900,132990415,3660,3660,3660,3660,0
|
||||
20250408,160800,132990415,3660,3660,3660,3660,0
|
||||
20250408,160700,132990415,3660,3660,3660,3660,0
|
||||
20250408,160600,132990415,3660,3660,3660,3660,0
|
||||
20250408,160500,132990415,3660,3660,3660,3660,0
|
||||
20250408,160400,132990415,3660,3660,3660,3660,0
|
||||
20250408,160300,132990415,3660,3660,3660,3660,0
|
||||
20250408,160200,132990415,3660,3660,3660,3660,0
|
||||
20250408,160100,132990415,3660,3660,3660,3660,0
|
||||
20250408,160000,132990415,3660,3660,3660,3660,0
|
||||
20250408,155900,132990415,3660,3660,3660,3660,0
|
||||
20250408,155800,132990415,3660,3660,3660,3660,0
|
||||
20250408,155700,132990415,3660,3660,3660,3660,0
|
||||
20250408,155600,132990415,3660,3660,3660,3660,0
|
||||
20250408,155500,132990415,3660,3660,3660,3660,0
|
||||
20250408,155400,132990415,3660,3660,3660,3660,614
|
||||
20250408,155300,132990415,3660,3660,3660,3660,0
|
||||
20250408,155200,132990415,3660,3660,3660,3660,0
|
||||
20250408,155100,132990415,3660,3660,3660,3660,0
|
||||
20250408,155000,132990415,3660,3660,3660,3660,0
|
||||
20250408,154900,132990415,3660,3660,3660,3660,0
|
||||
20250408,154800,132990415,3660,3660,3660,3660,0
|
||||
20250408,154700,132990415,3660,3660,3660,3660,0
|
||||
20250408,154600,132990415,3660,3660,3660,3660,0
|
||||
20250408,154500,132990415,3660,3660,3660,3660,0
|
||||
20250408,154400,132990415,3660,3660,3660,3660,0
|
||||
20250408,154300,132990415,3660,3660,3660,3660,0
|
||||
20250408,154200,132990415,3660,3660,3660,3660,0
|
||||
20250408,154100,132990415,3660,3660,3660,3660,0
|
||||
20250408,154000,132990415,3660,3660,3660,3660,0
|
||||
20250408,153900,132990415,3660,3660,3660,3660,0
|
||||
20250408,153800,132990415,3660,3660,3660,3660,0
|
||||
20250408,153700,132990415,3660,3660,3660,3660,0
|
||||
20250408,153600,132990415,3660,3660,3660,3660,0
|
||||
20250408,153500,132990415,3660,3660,3660,3660,0
|
||||
20250408,153400,132990415,3660,3660,3660,3660,0
|
||||
20250408,153300,132990415,3660,3660,3660,3660,0
|
||||
20250408,153200,132990415,3660,3660,3660,3660,0
|
||||
20250408,153100,132990415,3660,3660,3660,3660,0
|
||||
20250408,153000,132990415,3660,3660,3660,3660,614
|
||||
20250408,152900,130743175,3675,3675,3675,3675,0
|
||||
20250408,152800,130743175,3675,3675,3675,3675,0
|
||||
20250408,152700,130743175,3675,3675,3675,3675,0
|
||||
20250408,152600,130743175,3675,3675,3675,3675,0
|
||||
20250408,152500,130743175,3675,3675,3675,3675,0
|
||||
20250408,152400,130743175,3675,3675,3675,3675,0
|
||||
20250408,152300,130743175,3675,3675,3675,3675,0
|
||||
20250408,152200,130743175,3675,3675,3675,3675,0
|
||||
20250408,152100,130743175,3675,3675,3675,3675,0
|
||||
20250408,152000,130743175,3675,3675,3675,3675,0
|
||||
20250408,151900,130743175,3675,3670,3680,3670,68
|
||||
20250408,151800,130493600,3685,3685,3685,3685,0
|
||||
20250408,151700,130493600,3685,3690,3690,3685,73
|
||||
20250408,151600,130224410,3685,3685,3685,3685,68
|
||||
20250408,151500,129973830,3685,3685,3685,3685,37
|
||||
20250408,151400,129837485,3685,3685,3685,3685,6
|
||||
20250408,151300,129815375,3690,3685,3690,3685,67
|
||||
20250408,151200,129568295,3685,3685,3685,3685,37
|
||||
20250408,151100,129431950,3685,3685,3685,3685,0
|
||||
20250408,151000,129431950,3685,3675,3685,3675,38
|
||||
20250408,150900,129291930,3680,3680,3680,3680,92
|
||||
20250408,150800,128953370,3680,3680,3680,3680,0
|
||||
20250408,150700,128953370,3680,3680,3680,3680,37
|
||||
20250408,150600,128817210,3675,3675,3675,3675,0
|
||||
20250408,150500,128817210,3675,3675,3675,3675,25
|
||||
20250408,150400,128725335,3680,3680,3680,3680,37
|
||||
20250408,150300,128589175,3675,3675,3675,3675,0
|
||||
20250408,150200,128589175,3675,3675,3675,3675,36
|
||||
20250408,150100,128456875,3670,3670,3670,3670,33
|
||||
20250408,150000,128335765,3670,3670,3670,3670,7
|
||||
20250408,145900,128310075,3675,3675,3675,3675,43
|
||||
20250408,145800,128152050,3665,3675,3675,3665,77
|
||||
20250408,145700,127869470,3670,3675,3675,3670,19
|
||||
20250408,145600,127799695,3675,3680,3680,3675,42
|
||||
20250408,145500,127645160,3680,3680,3680,3680,13
|
||||
20250408,145400,127597320,3675,3675,3675,3675,25
|
||||
20250408,145300,127505445,3670,3670,3670,3670,28
|
||||
20250408,145200,127402685,3670,3675,3675,3670,13
|
||||
20250408,145100,127354935,3675,3675,3675,3675,30
|
||||
20250408,145000,127244685,3665,3675,3675,3665,112
|
||||
20250408,144900,126833545,3680,3680,3680,3680,34
|
||||
20250408,144800,126708425,3680,3670,3680,3670,529
|
||||
20250408,144700,124761845,3675,3680,3680,3675,50
|
||||
20250408,144600,124577915,3675,3675,3675,3675,0
|
||||
20250408,144500,124577915,3675,3670,3675,3670,39
|
||||
20250408,144400,124434600,3680,3665,3680,3665,375
|
||||
20250408,144300,123055430,3665,3660,3665,3660,175
|
||||
20250408,144200,122414805,3655,3660,3660,3655,40
|
||||
20250408,144100,122268420,3655,3655,3655,3655,2
|
||||
20250408,144000,122261110,3655,3655,3660,3655,40
|
||||
20250408,143900,122114725,3655,3655,3660,3655,44
|
||||
20250408,143800,121953700,3655,3655,3660,3655,23
|
||||
20250408,143700,121869530,3655,3660,3660,3655,39
|
||||
20250408,143600,121726800,3655,3655,3655,3655,5
|
||||
20250408,143500,121708525,3650,3650,3650,3650,3
|
||||
20250408,143400,121697575,3655,3655,3655,3655,37
|
||||
20250408,143300,121562340,3655,3655,3655,3655,1
|
||||
20250408,143200,121558685,3655,3655,3655,3655,37
|
||||
20250408,143100,121423450,3650,3650,3650,3650,387
|
||||
20250408,143000,120010900,3650,3650,3650,3650,0
|
||||
20250408,142900,120010900,3650,3650,3650,3650,37
|
||||
20250408,142800,119875850,3650,3650,3650,3650,37
|
||||
20250408,142700,119740800,3650,3650,3650,3650,105
|
||||
20250408,142600,119357550,3650,3650,3650,3650,37
|
||||
20250408,142500,119222500,3650,3650,3650,3650,37
|
||||
20250408,142400,119087450,3650,3650,3650,3650,0
|
||||
20250408,142300,119087450,3650,3650,3650,3650,40
|
||||
20250408,142200,118941450,3650,3650,3650,3650,3
|
||||
20250408,142100,118930500,3650,3650,3650,3650,37
|
||||
20250408,142000,118795450,3650,3650,3650,3650,37
|
||||
20250408,141900,118660400,3650,3650,3650,3650,0
|
||||
20250408,141800,118660400,3650,3650,3650,3650,37
|
||||
20250408,141700,118525350,3640,3640,3650,3640,89
|
||||
20250408,141600,118201020,3640,3640,3640,3640,0
|
||||
20250408,141500,118201020,3640,3640,3640,3640,36
|
||||
20250408,141400,118069980,3640,3640,3640,3640,37
|
||||
20250408,141300,117935300,3630,3630,3630,3630,0
|
||||
20250408,141200,117935300,3630,3625,3630,3625,58
|
||||
20250408,141100,117725045,3630,3630,3630,3630,0
|
||||
20250408,141000,117725045,3630,3630,3630,3630,37
|
||||
20250408,140900,117590735,3630,3630,3630,3630,37
|
||||
20250408,140800,117456425,3630,3630,3630,3630,0
|
||||
20250408,140700,117456425,3630,3625,3630,3625,81
|
||||
20250408,140600,117162615,3630,3630,3630,3630,37
|
||||
20250408,140500,117028305,3625,3625,3625,3625,14
|
||||
20250408,140400,116977555,3625,3625,3625,3625,37
|
||||
20250408,140300,116843430,3625,3625,3625,3625,41
|
||||
20250408,140200,116694805,3625,3625,3625,3625,0
|
||||
20250408,140100,116694805,3625,3625,3625,3625,37
|
||||
20250408,140000,116560680,3625,3625,3625,3625,36
|
||||
20250408,135900,116430180,3625,3630,3630,3620,601
|
||||
20250408,135800,114253460,3630,3630,3630,3630,55
|
||||
20250408,135700,114053810,3625,3625,3625,3625,0
|
||||
20250408,135600,114053810,3625,3625,3625,3625,0
|
||||
20250408,135500,114053810,3625,3625,3625,3625,0
|
||||
20250408,135400,114053810,3625,3625,3625,3625,0
|
||||
20250408,135300,114053810,3625,3625,3625,3625,6
|
||||
20250408,135200,114032060,3620,3620,3620,3620,0
|
||||
20250408,135100,114032060,3620,3620,3620,3620,73
|
||||
20250408,135000,113767800,3620,3620,3620,3620,3
|
||||
20250408,134900,113756940,3620,3620,3620,3620,0
|
||||
20250408,134800,113756940,3620,3620,3620,3620,0
|
||||
20250408,134700,113756940,3620,3620,3620,3620,0
|
||||
20250408,134600,113756940,3620,3620,3620,3620,6
|
||||
20250408,134500,113735220,3620,3620,3620,3620,0
|
||||
20250408,134400,113735220,3620,3615,3620,3615,20
|
||||
20250408,134300,113662915,3620,3620,3620,3620,0
|
||||
20250408,134200,113662915,3620,3620,3620,3620,3
|
||||
20250408,134100,113652055,3620,3620,3620,3620,0
|
||||
20250408,134000,113652055,3620,3620,3620,3620,0
|
||||
20250408,133900,113652055,3620,3620,3620,3620,1
|
||||
20250408,133800,113648435,3610,3630,3630,3610,437
|
||||
20250408,133700,112068055,3635,3635,3635,3635,0
|
||||
20250408,133600,112068055,3635,3635,3635,3635,5
|
||||
20250408,133500,112049880,3640,3640,3640,3640,0
|
||||
20250408,133400,112049880,3640,3640,3640,3640,4
|
||||
20250408,133300,112035320,3640,3640,3640,3640,0
|
||||
20250408,133200,112035320,3640,3640,3640,3640,4
|
||||
20250408,133100,112020760,3640,3640,3640,3640,2
|
||||
20250408,133000,112013480,3640,3640,3640,3640,0
|
||||
20250408,132900,112013480,3640,3640,3640,3640,0
|
||||
20250408,132800,112013480,3640,3640,3640,3640,0
|
||||
20250408,132700,112013480,3640,3640,3640,3640,4
|
||||
20250408,132600,111998920,3645,3645,3645,3645,3
|
||||
20250408,132500,111987985,3640,3640,3640,3640,0
|
||||
20250408,132400,111987985,3640,3640,3640,3640,0
|
||||
20250408,132300,111987985,3640,3640,3640,3640,0
|
||||
20250408,132200,111987985,3640,3640,3640,3640,0
|
||||
20250408,132100,111987985,3640,3640,3640,3640,6
|
||||
20250408,132000,111966145,3650,3650,3650,3650,0
|
||||
20250408,131900,111966145,3650,3650,3650,3650,0
|
||||
20250408,131800,111966145,3650,3650,3650,3650,0
|
||||
20250408,131700,111966145,3650,3650,3650,3650,0
|
||||
20250408,131600,111966145,3650,3650,3650,3650,0
|
||||
20250408,131500,111966145,3650,3650,3650,3650,0
|
||||
20250408,131400,111966145,3650,3640,3650,3640,434
|
||||
20250408,131300,110383355,3640,3640,3640,3640,0
|
||||
20250408,131200,110383355,3640,3640,3640,3640,0
|
||||
20250408,131100,110383355,3640,3640,3640,3640,0
|
||||
20250408,131000,110383355,3640,3640,3640,3640,0
|
||||
20250408,130900,110383355,3640,3625,3640,3625,500
|
||||
20250408,130800,108564320,3625,3625,3625,3625,2
|
||||
20250408,130700,108557070,3620,3620,3620,3620,0
|
||||
20250408,130600,108557070,3620,3620,3620,3620,0
|
||||
20250408,130500,108557070,3620,3620,3620,3620,0
|
||||
20250408,130400,108557070,3620,3620,3620,3620,0
|
||||
20250408,130300,108557070,3620,3620,3620,3620,0
|
||||
20250408,130200,108557070,3620,3620,3620,3620,3
|
||||
20250408,130100,108546210,3620,3620,3620,3620,0
|
||||
20250408,130000,108546210,3620,3620,3620,3620,0
|
||||
20250408,125900,108546210,3620,3620,3620,3620,0
|
||||
20250408,125800,108546210,3620,3620,3620,3620,0
|
||||
20250408,125700,108546210,3620,3620,3620,3620,0
|
||||
20250408,125600,108546210,3620,3620,3620,3620,0
|
||||
20250408,125500,108546210,3620,3620,3620,3620,10
|
||||
20250408,125400,108510010,3625,3625,3625,3625,4
|
||||
20250408,125300,108495510,3625,3625,3625,3625,0
|
||||
20250408,125200,108495510,3625,3625,3625,3625,0
|
||||
20250408,125100,108495510,3625,3625,3625,3625,0
|
||||
20250408,125000,108495510,3625,3625,3625,3625,4
|
||||
20250408,124900,108481010,3625,3625,3625,3625,45
|
||||
20250408,124800,108317885,3630,3630,3630,3630,0
|
||||
20250408,124700,108317885,3630,3630,3630,3630,0
|
||||
20250408,124600,108317885,3630,3630,3630,3630,4
|
||||
20250408,124500,108303365,3630,3630,3630,3630,1
|
||||
20250408,124400,108299735,3625,3625,3625,3625,0
|
||||
20250408,124300,108299735,3625,3625,3625,3625,0
|
||||
20250408,124200,108299735,3625,3625,3625,3625,0
|
||||
20250408,124100,108299735,3625,3625,3625,3625,0
|
||||
20250408,124000,108299735,3625,3625,3625,3625,34
|
||||
20250408,123900,108176485,3620,3620,3620,3620,0
|
||||
20250408,123800,108176485,3620,3620,3620,3620,54
|
||||
20250408,123700,107981005,3615,3615,3615,3615,5
|
||||
20250408,123600,107962930,3615,3615,3615,3615,108
|
||||
20250408,123500,107572510,3615,3615,3615,3615,4
|
||||
20250408,123400,107558050,3620,3610,3620,3610,1294
|
||||
20250408,123300,102877475,3610,3610,3610,3610,0
|
||||
20250408,123200,102877475,3610,3630,3630,3605,680
|
||||
20250408,123100,100423265,3600,3645,3645,3600,3000
|
||||
20250408,123000,89554130,3650,3650,3650,3650,5
|
||||
20250408,122900,89535880,3650,3650,3650,3650,7
|
||||
20250408,122800,89510330,3640,3640,3640,3640,0
|
||||
20250408,122700,89510330,3640,3640,3640,3640,0
|
||||
20250408,122600,89510330,3640,3640,3640,3640,0
|
||||
20250408,122500,89510330,3640,3640,3640,3640,0
|
||||
20250408,122400,89510330,3640,3640,3640,3640,0
|
||||
20250408,122300,89510330,3640,3640,3640,3640,0
|
||||
20250408,122200,89510330,3640,3640,3640,3640,0
|
||||
20250408,122100,89510330,3640,3640,3640,3640,0
|
||||
20250408,122000,89510330,3640,3640,3640,3640,0
|
||||
20250408,121900,89510330,3640,3640,3640,3640,0
|
||||
20250408,121800,89510330,3640,3640,3640,3640,341
|
||||
20250408,121700,88269090,3640,3640,3640,3640,0
|
||||
20250408,121600,88269090,3640,3640,3640,3640,8
|
||||
20250408,121500,88239970,3645,3645,3645,3645,100
|
||||
20250408,121400,87875470,3645,3645,3645,3645,0
|
||||
20250408,121300,87875470,3645,3645,3645,3645,0
|
||||
20250408,121200,87875470,3645,3645,3645,3645,15
|
||||
20250408,121100,87820795,3650,3650,3650,3650,0
|
||||
20250408,121000,87820795,3650,3650,3650,3650,0
|
||||
20250408,120900,87820795,3650,3650,3650,3650,0
|
||||
20250408,120800,87820795,3650,3650,3650,3650,39
|
||||
20250408,120700,87678445,3655,3655,3655,3655,0
|
||||
20250408,120600,87678445,3655,3655,3655,3655,4
|
||||
20250408,120500,87663825,3650,3650,3650,3650,0
|
||||
20250408,120400,87663825,3650,3650,3650,3650,0
|
||||
20250408,120300,87663825,3650,3650,3650,3650,0
|
||||
20250408,120200,87663825,3650,3650,3650,3650,0
|
||||
20250408,120100,87663825,3650,3660,3660,3650,635
|
||||
20250408,120000,85345710,3660,3660,3660,3660,0
|
||||
20250408,115900,85345710,3660,3660,3660,3660,0
|
||||
20250408,115800,85345710,3660,3660,3660,3660,4
|
||||
20250408,115700,85331070,3660,3660,3660,3660,0
|
||||
20250408,115600,85331070,3660,3660,3660,3660,0
|
||||
20250408,115500,85331070,3660,3660,3660,3660,0
|
||||
20250408,115400,85331070,3660,3660,3660,3660,0
|
||||
20250408,115300,85331070,3660,3655,3660,3655,25
|
||||
20250408,115200,85239670,3660,3660,3660,3660,2
|
||||
20250408,115100,85232350,3660,3660,3660,3660,0
|
||||
20250408,115000,85232350,3660,3660,3660,3660,0
|
||||
20250408,114900,85232350,3660,3645,3670,3635,1180
|
||||
20250408,114800,80911840,3635,3635,3635,3635,0
|
||||
20250408,114700,80911840,3635,3635,3635,3635,0
|
||||
20250408,114600,80911840,3635,3635,3635,3635,0
|
||||
20250408,114500,80911840,3635,3635,3635,3635,0
|
||||
20250408,114400,80911840,3635,3635,3635,3635,0
|
||||
20250408,114300,80911840,3635,3620,3635,3620,362
|
||||
20250408,114200,79597500,3620,3615,3620,3615,78
|
||||
20250408,114100,79315260,3615,3615,3615,3615,0
|
||||
20250408,114000,79315260,3615,3615,3615,3615,7
|
||||
20250408,113900,79289955,3615,3615,3615,3615,86
|
||||
20250408,113800,78979065,3615,3615,3615,3615,1
|
||||
20250408,113700,78975450,3615,3610,3615,3610,648
|
||||
20250408,113600,76636145,3605,3605,3605,3605,0
|
||||
20250408,113500,76636145,3605,3605,3605,3605,0
|
||||
20250408,113400,76636145,3605,3605,3605,3605,0
|
||||
20250408,113300,76636145,3605,3615,3615,3600,2631
|
||||
20250408,113200,67152170,3620,3620,3620,3620,0
|
||||
20250408,113100,67152170,3620,3630,3630,3620,400
|
||||
20250408,113000,65702795,3630,3630,3630,3630,100
|
||||
20250408,112900,65339795,3630,3630,3630,3630,0
|
||||
20250408,112800,65339795,3630,3630,3630,3630,0
|
||||
20250408,112700,65339795,3630,3630,3630,3630,0
|
||||
20250408,112600,65339795,3630,3630,3630,3630,160
|
||||
20250408,112500,64758995,3635,3650,3650,3635,511
|
||||
20250408,112400,62900475,3650,3650,3650,3650,4
|
||||
20250408,112300,62885875,3650,3650,3650,3650,0
|
||||
20250408,112200,62885875,3650,3655,3655,3650,88
|
||||
20250408,112100,62564510,3660,3660,3660,3660,5
|
||||
20250408,112000,62546210,3655,3655,3655,3655,0
|
||||
20250408,111900,62546210,3655,3655,3655,3655,1
|
||||
20250408,111800,62542555,3660,3660,3660,3660,27
|
||||
20250408,111700,62443735,3665,3660,3665,3660,884
|
||||
20250408,111600,59204065,3655,3655,3655,3655,5
|
||||
20250408,111500,59185790,3655,3655,3655,3655,0
|
||||
20250408,111400,59185790,3655,3655,3655,3655,0
|
||||
20250408,111300,59185790,3655,3660,3660,3655,10
|
||||
20250408,111200,59149215,3665,3660,3665,3660,1151
|
||||
20250408,111100,54931230,3660,3660,3660,3660,27
|
||||
20250408,111000,54832410,3660,3660,3660,3660,0
|
||||
20250408,110900,54832410,3660,3660,3660,3660,4
|
||||
20250408,110800,54817770,3655,3655,3655,3655,1
|
||||
20250408,110700,54814115,3660,3660,3660,3660,0
|
||||
20250408,110600,54814115,3660,3660,3660,3660,0
|
||||
20250408,110500,54814115,3660,3660,3660,3660,15
|
||||
20250408,110400,54759215,3660,3660,3660,3660,0
|
||||
20250408,110300,54759215,3660,3655,3660,3655,100
|
||||
20250408,110200,54393300,3655,3655,3655,3655,26
|
||||
20250408,110100,54298270,3655,3655,3655,3655,1
|
||||
20250408,110000,54294615,3650,3650,3650,3650,0
|
||||
20250408,105900,54294615,3650,3650,3650,3650,0
|
||||
20250408,105800,54294615,3650,3650,3650,3650,0
|
||||
20250408,105700,54294615,3650,3650,3650,3650,0
|
||||
20250408,105600,54294615,3650,3650,3650,3650,117
|
||||
20250408,105500,53867565,3645,3645,3645,3645,2
|
||||
20250408,105400,53860275,3645,3640,3645,3640,226
|
||||
20250408,105300,53036510,3645,3645,3645,3645,4
|
||||
20250408,105200,53021930,3640,3640,3640,3640,507
|
||||
20250408,105100,51176450,3640,3640,3640,3640,0
|
||||
20250408,105000,51176450,3640,3640,3640,3640,4
|
||||
20250408,104900,51161890,3645,3645,3645,3645,6
|
||||
20250408,104800,51140020,3640,3640,3640,3640,159
|
||||
20250408,104700,50561260,3640,3640,3640,3640,200
|
||||
20250408,104600,49833260,3640,3640,3640,3640,0
|
||||
20250408,104500,49833260,3640,3640,3640,3640,51
|
||||
20250408,104400,49647620,3635,3635,3635,3635,0
|
||||
20250408,104300,49647620,3635,3635,3635,3635,0
|
||||
20250408,104200,49647620,3635,3625,3635,3625,64
|
||||
20250408,104100,49415270,3630,3625,3630,3625,30
|
||||
20250408,104000,49306435,3620,3620,3620,3620,0
|
||||
20250408,103900,49306435,3620,3620,3620,3620,0
|
||||
20250408,103800,49306435,3620,3620,3620,3620,0
|
||||
20250408,103700,49306435,3620,3620,3620,3620,1
|
||||
20250408,103600,49302815,3630,3630,3630,3630,0
|
||||
20250408,103500,49302815,3630,3615,3630,3615,900
|
||||
20250408,103400,46039895,3610,3610,3610,3610,20
|
||||
20250408,103300,45967695,3615,3615,3615,3615,0
|
||||
20250408,103200,45967695,3615,3605,3615,3605,330
|
||||
20250408,103100,44775080,3605,3605,3605,3605,0
|
||||
20250408,103000,44775080,3605,3605,3605,3605,0
|
||||
20250408,102900,44775080,3605,3600,3605,3600,1020
|
||||
20250408,102800,41097990,3605,3605,3605,3605,0
|
||||
20250408,102700,41097990,3605,3605,3605,3605,0
|
||||
20250408,102600,41097990,3605,3605,3605,3605,0
|
||||
20250408,102500,41097990,3605,3605,3605,3605,0
|
||||
20250408,102400,41097990,3605,3595,3605,3595,6
|
||||
20250408,102300,41076380,3595,3595,3595,3595,2
|
||||
20250408,102200,41069190,3585,3600,3600,3585,305
|
||||
20250408,102100,39975040,3600,3595,3600,3595,15
|
||||
20250408,102000,39921095,3600,3600,3600,3600,0
|
||||
20250408,101900,39921095,3600,3600,3600,3600,3
|
||||
20250408,101800,39910295,3600,3600,3600,3600,0
|
||||
20250408,101700,39910295,3600,3600,3600,3600,5
|
||||
20250408,101600,39892295,3595,3595,3595,3595,9
|
||||
20250408,101500,39859940,3595,3595,3595,3595,0
|
||||
20250408,101400,39859940,3595,3595,3595,3595,0
|
||||
20250408,101300,39859940,3595,3595,3595,3595,2
|
||||
20250408,101200,39852750,3595,3595,3595,3595,0
|
||||
20250408,101100,39852750,3595,3595,3595,3595,6
|
||||
20250408,101000,39831180,3595,3595,3595,3595,0
|
||||
20250408,100900,39831180,3595,3595,3595,3595,0
|
||||
20250408,100800,39831180,3595,3595,3595,3595,10
|
||||
20250408,100700,39795230,3595,3595,3595,3595,0
|
||||
20250408,100600,39795230,3595,3595,3595,3595,0
|
||||
20250408,100500,39795230,3595,3595,3595,3595,28
|
||||
20250408,100400,39694570,3600,3600,3600,3600,1
|
||||
20250408,100300,39690970,3605,3595,3615,3595,616
|
||||
20250408,100200,37465960,3610,3610,3610,3610,0
|
||||
20250408,100100,37465960,3610,3610,3610,3610,0
|
||||
20250408,100000,37465960,3610,3610,3610,3610,0
|
||||
20250408,095900,37465960,3610,3610,3610,3610,0
|
||||
20250408,095800,37465960,3610,3610,3610,3610,0
|
||||
20250408,095700,37465960,3610,3610,3610,3610,0
|
||||
20250408,095600,37465960,3610,3610,3610,3610,0
|
||||
20250408,095500,37465960,3610,3610,3610,3610,0
|
||||
20250408,095400,37465960,3610,3610,3610,3610,0
|
||||
20250408,095300,37465960,3610,3585,3625,3585,1830
|
||||
20250408,095200,30851090,3580,3580,3580,3580,0
|
||||
20250408,095100,30851090,3580,3580,3580,3580,150
|
||||
20250408,095000,30314090,3590,3585,3590,3585,6
|
||||
20250408,094900,30292570,3590,3585,3595,3585,82
|
||||
20250408,094800,29998015,3600,3590,3600,3590,39
|
||||
20250408,094700,29857665,3595,3590,3595,3590,43
|
||||
20250408,094600,29703100,3590,3590,3590,3590,0
|
||||
20250408,094500,29703100,3590,3590,3590,3590,0
|
||||
20250408,094400,29703100,3590,3590,3590,3590,0
|
||||
20250408,094300,29703100,3590,3590,3590,3590,0
|
||||
20250408,094200,29703100,3590,3595,3595,3580,57
|
||||
20250408,094100,29498995,3600,3595,3600,3595,6
|
||||
20250408,094000,29477405,3595,3585,3595,3580,866
|
||||
20250408,093900,26373715,3585,3620,3620,3585,2168
|
||||
20250408,093800,18552385,3620,3625,3625,3620,28
|
||||
20250408,093700,18450990,3620,3620,3620,3620,21
|
||||
20250408,093600,18374970,3620,3620,3620,3620,0
|
||||
20250408,093500,18374970,3620,3620,3620,3615,137
|
||||
20250408,093400,17879160,3630,3630,3630,3630,1
|
||||
20250408,093300,17875530,3630,3625,3630,3625,67
|
||||
20250408,093200,17632395,3620,3600,3620,3600,26
|
||||
20250408,093100,17538395,3610,3600,3610,3600,6
|
||||
20250408,093000,17516745,3595,3595,3595,3595,0
|
||||
20250408,092900,17516745,3595,3595,3595,3595,0
|
||||
20250408,092800,17516745,3595,3595,3595,3595,0
|
||||
20250408,092700,17516745,3595,3595,3595,3595,0
|
||||
20250408,092600,17516745,3595,3595,3595,3595,1
|
||||
20250408,092500,17513150,3590,3585,3590,3585,146
|
||||
20250408,092400,16989735,3580,3580,3580,3580,0
|
||||
20250408,092300,16989735,3580,3580,3580,3580,0
|
||||
20250408,092200,16989735,3580,3585,3585,3580,6
|
||||
20250408,092100,16968250,3590,3590,3590,3590,0
|
||||
20250408,092000,16968250,3590,3570,3590,3570,143
|
||||
20250408,091900,16455150,3585,3580,3585,3580,117
|
||||
20250408,091800,16036075,3585,3585,3585,3585,0
|
||||
20250408,091700,16036075,3585,3585,3585,3585,3
|
||||
20250408,091600,16025320,3590,3590,3590,3590,1
|
||||
20250408,091500,16021730,3555,3555,3555,3555,0
|
||||
20250408,091400,16021730,3555,3575,3575,3555,443
|
||||
20250408,091300,14445880,3600,3600,3600,3600,0
|
||||
20250408,091200,14445880,3600,3600,3600,3600,0
|
||||
20250408,091100,14445880,3600,3600,3600,3600,0
|
||||
20250408,091000,14445880,3600,3580,3605,3580,3009
|
||||
20250408,090900,3625635,3580,3580,3580,3580,1
|
||||
20250408,090800,3622055,3580,3570,3580,3560,789
|
||||
20250408,090700,810975,3570,3575,3575,3570,7
|
||||
20250408,090600,785960,3570,3570,3570,3570,0
|
||||
20250408,090500,785960,3570,3570,3570,3570,1
|
||||
20250408,090400,782390,3570,3570,3570,3570,10
|
||||
20250408,090300,746690,3565,3565,3565,3565,0
|
||||
20250408,090200,746690,3565,3560,3565,3560,24
|
||||
20250408,090100,661175,3560,3555,3565,3550,63
|
||||
20250408,090000,437265,3555,3555,3555,3555,123
|
||||
|
Reference in New Issue
Block a user