Update 2025-04-08 2740 candle_min
This commit is contained in:
569
004720/min/candle-20250408.csv
Normal file
569
004720/min/candle-20250408.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182700,118883665,3795,3795,3795,3795,1335
|
||||
20250408,182600,118883665,3795,3795,3795,3795,0
|
||||
20250408,182500,118883665,3795,3795,3795,3795,0
|
||||
20250408,182400,118883665,3795,3795,3795,3795,0
|
||||
20250408,182300,118883665,3795,3795,3795,3795,0
|
||||
20250408,182200,118883665,3795,3795,3795,3795,0
|
||||
20250408,182100,118883665,3795,3795,3795,3795,0
|
||||
20250408,182000,118883665,3795,3795,3795,3795,0
|
||||
20250408,181900,118883665,3795,3795,3795,3795,0
|
||||
20250408,181800,118883665,3795,3795,3795,3795,0
|
||||
20250408,181700,118883665,3795,3795,3795,3795,0
|
||||
20250408,181600,118883665,3795,3795,3795,3795,0
|
||||
20250408,181500,118883665,3795,3795,3795,3795,0
|
||||
20250408,181400,118883665,3795,3795,3795,3795,0
|
||||
20250408,181300,118883665,3795,3795,3795,3795,0
|
||||
20250408,181200,118883665,3795,3795,3795,3795,0
|
||||
20250408,181100,118883665,3795,3795,3795,3795,0
|
||||
20250408,181000,118883665,3795,3795,3795,3795,0
|
||||
20250408,180900,118883665,3795,3795,3795,3795,0
|
||||
20250408,180800,118883665,3795,3795,3795,3795,0
|
||||
20250408,180700,118883665,3795,3795,3795,3795,0
|
||||
20250408,180600,118883665,3795,3795,3795,3795,0
|
||||
20250408,180500,118883665,3795,3795,3795,3795,0
|
||||
20250408,180400,118883665,3795,3795,3795,3795,0
|
||||
20250408,180300,118883665,3795,3795,3795,3795,0
|
||||
20250408,180200,118883665,3795,3795,3795,3795,0
|
||||
20250408,180100,118883665,3795,3795,3795,3795,0
|
||||
20250408,180000,118883665,3795,3795,3795,3795,0
|
||||
20250408,175900,118883665,3795,3795,3795,3795,0
|
||||
20250408,175800,118883665,3795,3795,3795,3795,0
|
||||
20250408,175700,118883665,3795,3795,3795,3795,1335
|
||||
20250408,175600,118883665,3795,3795,3795,3795,0
|
||||
20250408,175500,118883665,3795,3795,3795,3795,0
|
||||
20250408,175400,118883665,3795,3795,3795,3795,0
|
||||
20250408,175300,118883665,3795,3795,3795,3795,0
|
||||
20250408,175200,118883665,3795,3795,3795,3795,0
|
||||
20250408,175100,118883665,3795,3795,3795,3795,0
|
||||
20250408,175000,118883665,3795,3795,3795,3795,0
|
||||
20250408,174900,118883665,3795,3795,3795,3795,0
|
||||
20250408,174800,118883665,3795,3795,3795,3795,0
|
||||
20250408,174700,118883665,3795,3795,3795,3795,0
|
||||
20250408,174600,118883665,3795,3795,3795,3795,0
|
||||
20250408,174500,118883665,3795,3795,3795,3795,0
|
||||
20250408,174400,118883665,3795,3795,3795,3795,0
|
||||
20250408,174300,118883665,3795,3795,3795,3795,0
|
||||
20250408,174200,118883665,3795,3795,3795,3795,0
|
||||
20250408,174100,118883665,3795,3795,3795,3795,0
|
||||
20250408,174000,118883665,3795,3795,3795,3795,0
|
||||
20250408,173900,118883665,3795,3795,3795,3795,0
|
||||
20250408,173800,118883665,3795,3795,3795,3795,0
|
||||
20250408,173700,118883665,3795,3795,3795,3795,0
|
||||
20250408,173600,118883665,3795,3795,3795,3795,0
|
||||
20250408,173500,118883665,3795,3795,3795,3795,0
|
||||
20250408,173400,118883665,3795,3795,3795,3795,0
|
||||
20250408,173300,118883665,3795,3795,3795,3795,0
|
||||
20250408,173200,118883665,3795,3795,3795,3795,0
|
||||
20250408,173100,118883665,3795,3795,3795,3795,0
|
||||
20250408,173000,118883665,3795,3795,3795,3795,0
|
||||
20250408,172900,118883665,3795,3795,3795,3795,0
|
||||
20250408,172800,118883665,3795,3795,3795,3795,0
|
||||
20250408,172700,118883665,3795,3795,3795,3795,1335
|
||||
20250408,172600,118883665,3795,3795,3795,3795,0
|
||||
20250408,172500,118883665,3795,3795,3795,3795,0
|
||||
20250408,172400,118883665,3795,3795,3795,3795,0
|
||||
20250408,172300,118883665,3795,3795,3795,3795,0
|
||||
20250408,172200,118883665,3795,3795,3795,3795,0
|
||||
20250408,172100,118883665,3795,3795,3795,3795,0
|
||||
20250408,172000,118883665,3795,3795,3795,3795,0
|
||||
20250408,171900,118883665,3795,3795,3795,3795,0
|
||||
20250408,171800,118883665,3795,3795,3795,3795,0
|
||||
20250408,171700,118883665,3795,3795,3795,3795,0
|
||||
20250408,171600,118883665,3795,3795,3795,3795,0
|
||||
20250408,171500,118883665,3795,3795,3795,3795,0
|
||||
20250408,171400,118883665,3795,3795,3795,3795,0
|
||||
20250408,171300,118883665,3795,3795,3795,3795,0
|
||||
20250408,171200,118883665,3795,3795,3795,3795,0
|
||||
20250408,171100,118883665,3795,3795,3795,3795,0
|
||||
20250408,171000,118883665,3795,3795,3795,3795,0
|
||||
20250408,170900,118883665,3795,3795,3795,3795,0
|
||||
20250408,170800,118883665,3795,3795,3795,3795,0
|
||||
20250408,170700,118883665,3795,3795,3795,3795,0
|
||||
20250408,170600,118883665,3795,3795,3795,3795,0
|
||||
20250408,170500,118883665,3795,3795,3795,3795,0
|
||||
20250408,170400,118883665,3795,3795,3795,3795,0
|
||||
20250408,170300,118883665,3795,3795,3795,3795,0
|
||||
20250408,170200,118883665,3795,3795,3795,3795,0
|
||||
20250408,170100,118883665,3795,3795,3795,3795,0
|
||||
20250408,170000,118883665,3795,3795,3795,3795,0
|
||||
20250408,165900,118883665,3795,3795,3795,3795,0
|
||||
20250408,165800,118883665,3795,3795,3795,3795,0
|
||||
20250408,165700,118883665,3795,3795,3795,3795,1335
|
||||
20250408,165600,118883665,3795,3795,3795,3795,0
|
||||
20250408,165500,118883665,3795,3795,3795,3795,0
|
||||
20250408,165400,118883665,3795,3795,3795,3795,0
|
||||
20250408,165300,118883665,3795,3795,3795,3795,0
|
||||
20250408,165200,118883665,3795,3795,3795,3795,0
|
||||
20250408,165100,118883665,3795,3795,3795,3795,0
|
||||
20250408,165000,118883665,3795,3795,3795,3795,0
|
||||
20250408,164900,118883665,3795,3795,3795,3795,0
|
||||
20250408,164800,118883665,3795,3795,3795,3795,0
|
||||
20250408,164700,118883665,3795,3795,3795,3795,0
|
||||
20250408,164600,118883665,3795,3795,3795,3795,0
|
||||
20250408,164500,118883665,3795,3795,3795,3795,0
|
||||
20250408,164400,118883665,3795,3795,3795,3795,0
|
||||
20250408,164300,118883665,3795,3795,3795,3795,0
|
||||
20250408,164200,118883665,3795,3795,3795,3795,0
|
||||
20250408,164100,118883665,3795,3795,3795,3795,0
|
||||
20250408,164000,118883665,3795,3795,3795,3795,0
|
||||
20250408,163900,118883665,3795,3795,3795,3795,0
|
||||
20250408,163800,118883665,3795,3795,3795,3795,0
|
||||
20250408,163700,118883665,3795,3795,3795,3795,0
|
||||
20250408,163600,118883665,3795,3795,3795,3795,0
|
||||
20250408,163500,118883665,3795,3795,3795,3795,0
|
||||
20250408,163400,118883665,3795,3795,3795,3795,0
|
||||
20250408,163300,118883665,3795,3795,3795,3795,0
|
||||
20250408,163200,118883665,3795,3795,3795,3795,0
|
||||
20250408,163100,118883665,3795,3795,3795,3795,0
|
||||
20250408,163000,118883665,3795,3795,3795,3795,0
|
||||
20250408,162900,118883665,3795,3795,3795,3795,0
|
||||
20250408,162800,118883665,3795,3795,3795,3795,0
|
||||
20250408,162700,118883665,3795,3795,3795,3795,1335
|
||||
20250408,162600,118883665,3795,3795,3795,3795,0
|
||||
20250408,162500,118883665,3795,3795,3795,3795,0
|
||||
20250408,162400,118883665,3795,3795,3795,3795,0
|
||||
20250408,162300,118883665,3795,3795,3795,3795,0
|
||||
20250408,162200,118883665,3795,3795,3795,3795,0
|
||||
20250408,162100,118883665,3795,3795,3795,3795,0
|
||||
20250408,162000,118883665,3795,3795,3795,3795,0
|
||||
20250408,161900,118883665,3795,3795,3795,3795,0
|
||||
20250408,161800,118883665,3795,3795,3795,3795,0
|
||||
20250408,161700,118883665,3795,3795,3795,3795,0
|
||||
20250408,161600,118883665,3795,3795,3795,3795,0
|
||||
20250408,161500,118883665,3795,3795,3795,3795,0
|
||||
20250408,161400,118883665,3795,3795,3795,3795,0
|
||||
20250408,161300,118883665,3795,3795,3795,3795,0
|
||||
20250408,161200,118883665,3795,3795,3795,3795,0
|
||||
20250408,161100,118883665,3795,3795,3795,3795,0
|
||||
20250408,161000,118883665,3795,3795,3795,3795,0
|
||||
20250408,160900,118883665,3795,3795,3795,3795,0
|
||||
20250408,160800,118883665,3795,3795,3795,3795,0
|
||||
20250408,160700,118883665,3795,3795,3795,3795,0
|
||||
20250408,160600,118883665,3795,3795,3795,3795,0
|
||||
20250408,160500,118883665,3795,3795,3795,3795,0
|
||||
20250408,160400,118883665,3795,3795,3795,3795,0
|
||||
20250408,160300,118883665,3795,3795,3795,3795,0
|
||||
20250408,160200,118883665,3795,3795,3795,3795,0
|
||||
20250408,160100,118883665,3795,3795,3795,3795,0
|
||||
20250408,160000,118883665,3795,3795,3795,3795,0
|
||||
20250408,155900,118883665,3795,3795,3795,3795,0
|
||||
20250408,155800,118883665,3795,3795,3795,3795,0
|
||||
20250408,155700,118883665,3795,3795,3795,3795,1335
|
||||
20250408,155600,118883665,3795,3795,3795,3795,0
|
||||
20250408,155500,118883665,3795,3795,3795,3795,0
|
||||
20250408,155400,118883665,3795,3795,3795,3795,0
|
||||
20250408,155300,118883665,3795,3795,3795,3795,0
|
||||
20250408,155200,118883665,3795,3795,3795,3795,0
|
||||
20250408,155100,118883665,3795,3795,3795,3795,0
|
||||
20250408,155000,118883665,3795,3795,3795,3795,0
|
||||
20250408,154900,118883665,3795,3795,3795,3795,0
|
||||
20250408,154800,118883665,3795,3795,3795,3795,0
|
||||
20250408,154700,118883665,3795,3795,3795,3795,0
|
||||
20250408,154600,118883665,3795,3795,3795,3795,0
|
||||
20250408,154500,118883665,3795,3795,3795,3795,0
|
||||
20250408,154400,118883665,3795,3795,3795,3795,0
|
||||
20250408,154300,118883665,3795,3795,3795,3795,0
|
||||
20250408,154200,118883665,3795,3795,3795,3795,0
|
||||
20250408,154100,118883665,3795,3795,3795,3795,0
|
||||
20250408,154000,118883665,3795,3795,3795,3795,0
|
||||
20250408,153900,118883665,3795,3795,3795,3795,0
|
||||
20250408,153800,118883665,3795,3795,3795,3795,0
|
||||
20250408,153700,118883665,3795,3795,3795,3795,0
|
||||
20250408,153600,118883665,3795,3795,3795,3795,0
|
||||
20250408,153500,118883665,3795,3795,3795,3795,0
|
||||
20250408,153400,118883665,3795,3795,3795,3795,0
|
||||
20250408,153300,118883665,3795,3795,3795,3795,0
|
||||
20250408,153200,118883665,3795,3795,3795,3795,0
|
||||
20250408,153100,118883665,3795,3795,3795,3795,0
|
||||
20250408,153000,118883665,3795,3795,3795,3795,1335
|
||||
20250408,152900,113817340,3765,3765,3765,3765,0
|
||||
20250408,152800,113817340,3765,3765,3765,3765,0
|
||||
20250408,152700,113817340,3765,3765,3765,3765,0
|
||||
20250408,152600,113817340,3765,3765,3765,3765,0
|
||||
20250408,152500,113817340,3765,3765,3765,3765,0
|
||||
20250408,152400,113817340,3765,3765,3765,3765,0
|
||||
20250408,152300,113817340,3765,3765,3765,3765,0
|
||||
20250408,152200,113817340,3765,3765,3765,3765,0
|
||||
20250408,152100,113817340,3765,3765,3765,3765,0
|
||||
20250408,152000,113817340,3765,3765,3765,3765,0
|
||||
20250408,151900,113817340,3765,3765,3765,3765,2
|
||||
20250408,151800,113809810,3765,3755,3765,3735,76
|
||||
20250408,151700,113525205,3765,3775,3775,3755,16
|
||||
20250408,151600,113465095,3770,3770,3770,3770,0
|
||||
20250408,151500,113465095,3770,3770,3770,3770,0
|
||||
20250408,151400,113465095,3770,3770,3770,3770,0
|
||||
20250408,151300,113465095,3770,3770,3770,3770,2
|
||||
20250408,151200,113457555,3770,3770,3770,3770,2
|
||||
20250408,151100,113450015,3770,3770,3770,3770,0
|
||||
20250408,151000,113450015,3770,3770,3770,3770,0
|
||||
20250408,150900,113450015,3770,3770,3770,3770,0
|
||||
20250408,150800,113450015,3770,3770,3770,3770,0
|
||||
20250408,150700,113450015,3770,3770,3770,3770,0
|
||||
20250408,150600,113450015,3770,3770,3770,3770,0
|
||||
20250408,150500,113450015,3770,3770,3770,3770,5
|
||||
20250408,150400,113431165,3770,3770,3770,3770,16
|
||||
20250408,150300,113370845,3770,3770,3770,3770,0
|
||||
20250408,150200,113370845,3770,3770,3770,3770,0
|
||||
20250408,150100,113370845,3770,3770,3770,3770,0
|
||||
20250408,150000,113370845,3770,3770,3770,3770,3
|
||||
20250408,145900,113359535,3750,3750,3750,3750,0
|
||||
20250408,145800,113359535,3750,3750,3750,3750,307
|
||||
20250408,145700,112208285,3765,3770,3770,3765,60
|
||||
20250408,145600,111982375,3775,3775,3775,3775,0
|
||||
20250408,145500,111982375,3775,3775,3775,3775,1
|
||||
20250408,145400,111978600,3775,3775,3775,3775,0
|
||||
20250408,145300,111978600,3775,3775,3775,3775,10
|
||||
20250408,145200,111940850,3765,3765,3765,3765,0
|
||||
20250408,145100,111940850,3765,3765,3765,3765,103
|
||||
20250408,145000,111553055,3765,3765,3765,3765,140
|
||||
20250408,144900,111025955,3775,3775,3775,3775,0
|
||||
20250408,144800,111025955,3775,3775,3775,3775,20
|
||||
20250408,144700,110950455,3790,3790,3790,3790,1
|
||||
20250408,144600,110946665,3770,3770,3770,3770,300
|
||||
20250408,144500,109815665,3790,3790,3790,3790,1
|
||||
20250408,144400,109811875,3770,3770,3770,3770,0
|
||||
20250408,144300,109811875,3770,3770,3770,3770,0
|
||||
20250408,144200,109811875,3770,3770,3770,3770,0
|
||||
20250408,144100,109811875,3770,3770,3770,3770,0
|
||||
20250408,144000,109811875,3770,3770,3770,3770,216
|
||||
20250408,143900,108997555,3755,3755,3755,3755,300
|
||||
20250408,143800,107871055,3770,3770,3770,3770,21
|
||||
20250408,143700,107791885,3770,3770,3770,3770,22
|
||||
20250408,143600,107708945,3760,3760,3760,3760,0
|
||||
20250408,143500,107708945,3760,3760,3760,3760,0
|
||||
20250408,143400,107708945,3760,3760,3760,3760,0
|
||||
20250408,143300,107708945,3760,3760,3760,3760,0
|
||||
20250408,143200,107708945,3760,3760,3760,3760,0
|
||||
20250408,143100,107708945,3760,3760,3760,3760,0
|
||||
20250408,143000,107708945,3760,3760,3760,3760,10
|
||||
20250408,142900,107671345,3765,3765,3765,3765,15
|
||||
20250408,142800,107614870,3765,3765,3765,3765,27
|
||||
20250408,142700,107513215,3770,3745,3770,3745,1112
|
||||
20250408,142600,103348255,3730,3730,3730,3730,1
|
||||
20250408,142500,103344525,3745,3745,3745,3745,0
|
||||
20250408,142400,103344525,3745,3745,3745,3745,0
|
||||
20250408,142300,103344525,3745,3745,3745,3745,9
|
||||
20250408,142200,103310820,3745,3745,3750,3745,236
|
||||
20250408,142100,102426980,3740,3740,3740,3740,50
|
||||
20250408,142000,102239980,3740,3740,3740,3740,0
|
||||
20250408,141900,102239980,3740,3740,3740,3740,1
|
||||
20250408,141800,102236240,3670,3750,3750,3670,1795
|
||||
20250408,141700,95577920,3750,3750,3750,3750,0
|
||||
20250408,141600,95577920,3750,3750,3750,3750,0
|
||||
20250408,141500,95577920,3750,3760,3760,3750,112
|
||||
20250408,141400,95157800,3765,3765,3765,3765,3
|
||||
20250408,141300,95146505,3770,3770,3770,3770,0
|
||||
20250408,141200,95146505,3770,3770,3770,3770,1
|
||||
20250408,141100,95142735,3770,3770,3770,3770,23
|
||||
20250408,141000,95056025,3765,3765,3765,3765,0
|
||||
20250408,140900,95056025,3765,3765,3765,3765,0
|
||||
20250408,140800,95056025,3765,3765,3765,3765,100
|
||||
20250408,140700,94679525,3765,3765,3765,3765,0
|
||||
20250408,140600,94679525,3765,3765,3770,3765,55
|
||||
20250408,140500,94472365,3765,3765,3765,3765,0
|
||||
20250408,140400,94472365,3765,3760,3765,3760,101
|
||||
20250408,140300,94092600,3750,3750,3750,3750,0
|
||||
20250408,140200,94092600,3750,3750,3750,3750,0
|
||||
20250408,140100,94092600,3750,3750,3750,3750,0
|
||||
20250408,140000,94092600,3750,3750,3750,3750,600
|
||||
20250408,135900,91842600,3745,3770,3770,3745,300
|
||||
20250408,135800,90717555,3775,3775,3775,3775,2
|
||||
20250408,135700,90710005,3775,3775,3775,3775,0
|
||||
20250408,135600,90710005,3775,3780,3780,3775,10
|
||||
20250408,135500,90672250,3775,3775,3775,3775,0
|
||||
20250408,135400,90672250,3775,3775,3775,3775,100
|
||||
20250408,135300,90294750,3775,3775,3775,3775,0
|
||||
20250408,135200,90294750,3775,3775,3775,3775,0
|
||||
20250408,135100,90294750,3775,3770,3775,3770,3
|
||||
20250408,135000,90283430,3775,3775,3780,3775,4
|
||||
20250408,134900,90268325,3770,3770,3770,3770,0
|
||||
20250408,134800,90268325,3770,3770,3770,3770,0
|
||||
20250408,134700,90268325,3770,3795,3800,3755,6109
|
||||
20250408,134600,67302410,3795,3795,3795,3790,5
|
||||
20250408,134500,67283445,3790,3790,3790,3790,0
|
||||
20250408,134400,67283445,3790,3790,3790,3790,0
|
||||
20250408,134300,67283445,3790,3790,3790,3790,0
|
||||
20250408,134200,67283445,3790,3790,3790,3785,55
|
||||
20250408,134100,67075030,3790,3790,3790,3790,6
|
||||
20250408,134000,67052290,3790,3790,3790,3790,0
|
||||
20250408,133900,67052290,3790,3795,3795,3790,48
|
||||
20250408,133800,66870270,3795,3795,3795,3795,2
|
||||
20250408,133700,66862680,3810,3810,3810,3810,0
|
||||
20250408,133600,66862680,3810,3810,3810,3810,0
|
||||
20250408,133500,66862680,3810,3810,3810,3810,0
|
||||
20250408,133400,66862680,3810,3810,3810,3810,0
|
||||
20250408,133300,66862680,3810,3800,3810,3800,262
|
||||
20250408,133200,65866215,3790,3795,3795,3790,185
|
||||
20250408,133100,65165060,3790,3790,3790,3790,0
|
||||
20250408,133000,65165060,3790,3790,3790,3790,0
|
||||
20250408,132900,65165060,3790,3790,3790,3790,224
|
||||
20250408,132800,64316100,3800,3800,3800,3800,50
|
||||
20250408,132700,64126100,3785,3795,3795,3785,60
|
||||
20250408,132600,63898470,3790,3790,3790,3790,2
|
||||
20250408,132500,63890890,3785,3785,3785,3785,0
|
||||
20250408,132400,63890890,3785,3785,3785,3785,0
|
||||
20250408,132300,63890890,3785,3785,3785,3785,0
|
||||
20250408,132200,63890890,3785,3785,3785,3785,0
|
||||
20250408,132100,63890890,3785,3785,3785,3785,4
|
||||
20250408,132000,63875750,3785,3785,3785,3785,0
|
||||
20250408,131900,63875750,3785,3790,3790,3785,413
|
||||
20250408,131800,62312530,3790,3790,3790,3790,291
|
||||
20250408,131700,61209640,3795,3800,3800,3795,9
|
||||
20250408,131600,61175450,3790,3790,3790,3790,0
|
||||
20250408,131500,61175450,3790,3790,3790,3790,0
|
||||
20250408,131400,61175450,3790,3790,3790,3790,0
|
||||
20250408,131300,61175450,3790,3790,3790,3790,0
|
||||
20250408,131200,61175450,3790,3790,3790,3790,0
|
||||
20250408,131100,61175450,3790,3790,3790,3790,0
|
||||
20250408,131000,61175450,3790,3790,3790,3790,0
|
||||
20250408,130900,61175450,3790,3790,3790,3790,0
|
||||
20250408,130800,61175450,3790,3790,3790,3790,398
|
||||
20250408,130700,59667030,3795,3795,3795,3795,79
|
||||
20250408,130600,59367225,3800,3810,3810,3800,8
|
||||
20250408,130500,59336795,3810,3810,3810,3810,0
|
||||
20250408,130400,59336795,3810,3810,3810,3810,0
|
||||
20250408,130300,59336795,3810,3810,3810,3810,0
|
||||
20250408,130200,59336795,3810,3810,3810,3810,1
|
||||
20250408,130100,59332985,3810,3810,3810,3810,0
|
||||
20250408,130000,59332985,3810,3810,3810,3810,0
|
||||
20250408,125900,59332985,3810,3810,3810,3810,0
|
||||
20250408,125800,59332985,3810,3810,3810,3810,0
|
||||
20250408,125700,59332985,3810,3810,3810,3810,0
|
||||
20250408,125600,59332985,3810,3805,3810,3805,3
|
||||
20250408,125500,59321565,3810,3810,3810,3810,0
|
||||
20250408,125400,59321565,3810,3810,3810,3810,2
|
||||
20250408,125300,59313945,3815,3815,3815,3815,0
|
||||
20250408,125200,59313945,3815,3815,3815,3815,1
|
||||
20250408,125100,59310130,3805,3805,3805,3805,0
|
||||
20250408,125000,59310130,3805,3805,3805,3805,0
|
||||
20250408,124900,59310130,3805,3805,3805,3805,0
|
||||
20250408,124800,59310130,3805,3805,3805,3805,0
|
||||
20250408,124700,59310130,3805,3805,3805,3805,0
|
||||
20250408,124600,59310130,3805,3805,3805,3805,2
|
||||
20250408,124500,59302520,3805,3805,3805,3805,0
|
||||
20250408,124400,59302520,3805,3805,3805,3805,24
|
||||
20250408,124300,59211200,3805,3805,3805,3805,0
|
||||
20250408,124200,59211200,3805,3805,3805,3805,0
|
||||
20250408,124100,59211200,3805,3805,3805,3805,0
|
||||
20250408,124000,59211200,3805,3805,3805,3805,0
|
||||
20250408,123900,59211200,3805,3805,3805,3805,69
|
||||
20250408,123800,58948655,3805,3805,3805,3805,0
|
||||
20250408,123700,58948655,3805,3805,3805,3805,0
|
||||
20250408,123600,58948655,3805,3805,3805,3805,3
|
||||
20250408,123500,58937240,3805,3805,3805,3805,0
|
||||
20250408,123400,58937240,3805,3805,3805,3805,2
|
||||
20250408,123300,58929630,3815,3815,3815,3815,0
|
||||
20250408,123200,58929630,3815,3815,3815,3815,0
|
||||
20250408,123100,58929630,3815,3815,3815,3815,0
|
||||
20250408,123000,58929630,3815,3815,3815,3815,0
|
||||
20250408,122900,58929630,3815,3815,3815,3815,0
|
||||
20250408,122800,58929630,3815,3815,3815,3815,0
|
||||
20250408,122700,58929630,3815,3795,3815,3795,2
|
||||
20250408,122600,58922020,3790,3790,3790,3790,0
|
||||
20250408,122500,58922020,3790,3790,3790,3790,0
|
||||
20250408,122400,58922020,3790,3815,3815,3790,306
|
||||
20250408,122300,57761130,3815,3815,3815,3815,39
|
||||
20250408,122200,57612345,3815,3815,3815,3815,13
|
||||
20250408,122100,57562750,3805,3805,3805,3805,0
|
||||
20250408,122000,57562750,3805,3805,3805,3805,0
|
||||
20250408,121900,57562750,3805,3805,3805,3805,0
|
||||
20250408,121800,57562750,3805,3805,3805,3805,0
|
||||
20250408,121700,57562750,3805,3805,3805,3805,0
|
||||
20250408,121600,57562750,3805,3810,3810,3805,123
|
||||
20250408,121500,57094180,3815,3815,3815,3815,0
|
||||
20250408,121400,57094180,3815,3815,3815,3815,2
|
||||
20250408,121300,57086550,3810,3815,3815,3810,61
|
||||
20250408,121200,56853865,3815,3815,3815,3815,0
|
||||
20250408,121100,56853865,3815,3815,3815,3815,0
|
||||
20250408,121000,56853865,3815,3815,3815,3815,1
|
||||
20250408,120900,56850050,3815,3815,3815,3815,0
|
||||
20250408,120800,56850050,3815,3815,3815,3815,0
|
||||
20250408,120700,56850050,3815,3815,3815,3815,0
|
||||
20250408,120600,56850050,3815,3815,3815,3815,2
|
||||
20250408,120500,56842420,3805,3805,3805,3805,0
|
||||
20250408,120400,56842420,3805,3805,3805,3805,0
|
||||
20250408,120300,56842420,3805,3805,3805,3805,0
|
||||
20250408,120200,56842420,3805,3805,3805,3805,0
|
||||
20250408,120100,56842420,3805,3805,3805,3805,0
|
||||
20250408,120000,56842420,3805,3805,3805,3805,9
|
||||
20250408,115900,56808175,3810,3810,3810,3810,0
|
||||
20250408,115800,56808175,3810,3810,3810,3810,83
|
||||
20250408,115700,56491945,3810,3810,3810,3810,687
|
||||
20250408,115600,53874475,3815,3815,3815,3815,0
|
||||
20250408,115500,53874475,3815,3815,3815,3815,0
|
||||
20250408,115400,53874475,3815,3815,3815,3815,188
|
||||
20250408,115300,53157255,3815,3815,3815,3815,2
|
||||
20250408,115200,53149625,3815,3815,3815,3815,0
|
||||
20250408,115100,53149625,3815,3815,3815,3815,0
|
||||
20250408,115000,53149625,3815,3815,3815,3815,0
|
||||
20250408,114900,53149625,3815,3815,3815,3815,1
|
||||
20250408,114800,53145810,3815,3815,3815,3815,0
|
||||
20250408,114700,53145810,3815,3815,3815,3815,0
|
||||
20250408,114600,53145810,3815,3815,3815,3815,0
|
||||
20250408,114500,53145810,3815,3815,3815,3815,1
|
||||
20250408,114400,53141995,3815,3815,3815,3815,0
|
||||
20250408,114300,53141995,3815,3815,3815,3815,0
|
||||
20250408,114200,53141995,3815,3815,3815,3815,200
|
||||
20250408,114100,52378995,3815,3815,3815,3815,102
|
||||
20250408,114000,51989865,3815,3815,3815,3815,0
|
||||
20250408,113900,51989865,3815,3815,3815,3815,0
|
||||
20250408,113800,51989865,3815,3815,3815,3815,0
|
||||
20250408,113700,51989865,3815,3815,3815,3815,1
|
||||
20250408,113600,51986050,3815,3815,3815,3815,0
|
||||
20250408,113500,51986050,3815,3815,3815,3815,0
|
||||
20250408,113400,51986050,3815,3815,3815,3815,0
|
||||
20250408,113300,51986050,3815,3815,3815,3815,23
|
||||
20250408,113200,51898305,3815,3815,3815,3815,0
|
||||
20250408,113100,51898305,3815,3815,3815,3815,0
|
||||
20250408,113000,51898305,3815,3815,3815,3815,0
|
||||
20250408,112900,51898305,3815,3815,3815,3815,117
|
||||
20250408,112800,51451950,3810,3810,3810,3810,0
|
||||
20250408,112700,51451950,3810,3810,3810,3810,0
|
||||
20250408,112600,51451950,3810,3810,3810,3810,0
|
||||
20250408,112500,51451950,3810,3810,3810,3810,0
|
||||
20250408,112400,51451950,3810,3810,3810,3810,0
|
||||
20250408,112300,51451950,3810,3815,3815,3810,72
|
||||
20250408,112200,51177605,3815,3815,3815,3815,0
|
||||
20250408,112100,51177605,3815,3815,3815,3815,2
|
||||
20250408,112000,51169975,3815,3815,3815,3815,0
|
||||
20250408,111900,51169975,3815,3815,3815,3815,0
|
||||
20250408,111800,51169975,3815,3815,3815,3815,2205
|
||||
20250408,111700,42757900,3820,3820,3820,3820,1
|
||||
20250408,111600,42754080,3820,3820,3820,3820,0
|
||||
20250408,111500,42754080,3820,3820,3820,3820,0
|
||||
20250408,111400,42754080,3820,3820,3820,3820,3
|
||||
20250408,111300,42742620,3815,3820,3820,3815,102
|
||||
20250408,111200,42353480,3820,3820,3820,3820,0
|
||||
20250408,111100,42353480,3820,3820,3820,3820,0
|
||||
20250408,111000,42353480,3820,3820,3820,3820,0
|
||||
20250408,110900,42353480,3820,3820,3820,3820,4
|
||||
20250408,110800,42338200,3820,3820,3820,3820,0
|
||||
20250408,110700,42338200,3820,3820,3820,3820,0
|
||||
20250408,110600,42338200,3820,3820,3820,3820,31
|
||||
20250408,110500,42219780,3810,3810,3810,3810,1
|
||||
20250408,110400,42215970,3815,3815,3815,3815,0
|
||||
20250408,110300,42215970,3815,3815,3815,3815,1
|
||||
20250408,110200,42212155,3820,3820,3820,3820,0
|
||||
20250408,110100,42212155,3820,3820,3820,3820,2
|
||||
20250408,110000,42204515,3815,3815,3815,3815,0
|
||||
20250408,105900,42204515,3815,3815,3815,3815,4
|
||||
20250408,105800,42189255,3820,3820,3820,3820,0
|
||||
20250408,105700,42189255,3820,3820,3820,3820,17
|
||||
20250408,105600,42124315,3820,3815,3820,3815,843
|
||||
20250408,105500,38906965,3815,3815,3815,3815,0
|
||||
20250408,105400,38906965,3815,3815,3815,3815,0
|
||||
20250408,105300,38906965,3815,3815,3815,3815,1
|
||||
20250408,105200,38903150,3810,3815,3815,3810,25
|
||||
20250408,105100,38807835,3815,3815,3815,3815,0
|
||||
20250408,105000,38807835,3815,3815,3815,3815,0
|
||||
20250408,104900,38807835,3815,3815,3815,3815,0
|
||||
20250408,104800,38807835,3815,3815,3815,3815,0
|
||||
20250408,104700,38807835,3815,3810,3815,3810,47
|
||||
20250408,104600,38628760,3815,3815,3815,3815,0
|
||||
20250408,104500,38628760,3815,3815,3815,3815,1
|
||||
20250408,104400,38624945,3810,3810,3810,3810,0
|
||||
20250408,104300,38624945,3810,3810,3810,3810,0
|
||||
20250408,104200,38624945,3810,3810,3810,3810,0
|
||||
20250408,104100,38624945,3810,3810,3815,3810,248
|
||||
20250408,104000,37680055,3820,3820,3820,3820,0
|
||||
20250408,103900,37680055,3820,3820,3820,3820,0
|
||||
20250408,103800,37680055,3820,3815,3820,3815,473
|
||||
20250408,103700,35875550,3815,3815,3815,3815,1
|
||||
20250408,103600,35871735,3815,3815,3815,3815,0
|
||||
20250408,103500,35871735,3815,3815,3815,3815,24
|
||||
20250408,103400,35780175,3815,3815,3815,3815,0
|
||||
20250408,103300,35780175,3815,3815,3815,3815,1
|
||||
20250408,103200,35776360,3815,3810,3815,3810,204
|
||||
20250408,103100,34999100,3820,3820,3820,3820,0
|
||||
20250408,103000,34999100,3820,3815,3820,3815,510
|
||||
20250408,102900,33053400,3820,3820,3820,3820,0
|
||||
20250408,102800,33053400,3820,3820,3820,3820,0
|
||||
20250408,102700,33053400,3820,3820,3820,3820,14
|
||||
20250408,102600,32999920,3820,3810,3820,3810,1431
|
||||
20250408,102500,27539360,3810,3810,3810,3810,60
|
||||
20250408,102400,27310760,3815,3807,3815,3807,408
|
||||
20250408,102300,25757440,3820,3820,3820,3820,0
|
||||
20250408,102200,25757440,3820,3820,3820,3820,0
|
||||
20250408,102100,25757440,3820,3815,3820,3815,2038
|
||||
20250408,102000,17972730,3795,3795,3795,3795,46
|
||||
20250408,101900,17798160,3795,3810,3810,3795,54
|
||||
20250408,101800,17592930,3810,3810,3810,3810,0
|
||||
20250408,101700,17592930,3810,3810,3810,3810,1
|
||||
20250408,101600,17589120,3815,3815,3815,3815,0
|
||||
20250408,101500,17589120,3815,3805,3815,3805,301
|
||||
20250408,101400,16443455,3815,3815,3815,3815,5
|
||||
20250408,101300,16424380,3815,3815,3815,3815,0
|
||||
20250408,101200,16424380,3815,3815,3815,3815,1
|
||||
20250408,101100,16420565,3800,3800,3800,3800,0
|
||||
20250408,101000,16420565,3800,3800,3800,3800,0
|
||||
20250408,100900,16420565,3800,3800,3800,3800,1
|
||||
20250408,100800,16416765,3795,3795,3795,3795,0
|
||||
20250408,100700,16416765,3795,3795,3795,3795,88
|
||||
20250408,100600,16082805,3795,3795,3795,3795,0
|
||||
20250408,100500,16082805,3795,3810,3810,3795,361
|
||||
20250408,100400,14710995,3820,3820,3820,3820,5
|
||||
20250408,100300,14691895,3805,3805,3805,3805,0
|
||||
20250408,100200,14691895,3805,3805,3805,3805,1
|
||||
20250408,100100,14688090,3820,3820,3820,3820,0
|
||||
20250408,100000,14688090,3820,3820,3820,3820,0
|
||||
20250408,095900,14688090,3820,3820,3820,3820,4
|
||||
20250408,095800,14672810,3820,3820,3820,3820,0
|
||||
20250408,095700,14672810,3820,3820,3820,3820,0
|
||||
20250408,095600,14672810,3820,3820,3820,3820,0
|
||||
20250408,095500,14672810,3820,3820,3820,3820,0
|
||||
20250408,095400,14672810,3820,3820,3820,3820,0
|
||||
20250408,095300,14672810,3820,3820,3820,3820,2
|
||||
20250408,095200,14665170,3800,3800,3800,3800,0
|
||||
20250408,095100,14665170,3800,3800,3800,3800,1
|
||||
20250408,095000,14661370,3820,3820,3820,3820,0
|
||||
20250408,094900,14661370,3820,3820,3820,3820,0
|
||||
20250408,094800,14661370,3820,3820,3820,3820,0
|
||||
20250408,094700,14661370,3820,3820,3820,3820,51
|
||||
20250408,094600,14466550,3820,3815,3820,3815,265
|
||||
20250408,094500,13455550,3815,3800,3815,3800,6
|
||||
20250408,094400,13432735,3815,3815,3815,3815,14
|
||||
20250408,094300,13379325,3815,3815,3815,3815,30
|
||||
20250408,094200,13264875,3815,3815,3815,3815,0
|
||||
20250408,094100,13264875,3815,3815,3815,3815,0
|
||||
20250408,094000,13264875,3815,3815,3815,3815,0
|
||||
20250408,093900,13264875,3815,3815,3815,3815,0
|
||||
20250408,093800,13264875,3815,3815,3815,3815,0
|
||||
20250408,093700,13264875,3815,3815,3815,3815,1
|
||||
20250408,093600,13261060,3815,3815,3815,3815,3
|
||||
20250408,093500,13249615,3815,3815,3815,3815,0
|
||||
20250408,093400,13249615,3815,3815,3815,3815,133
|
||||
20250408,093300,12742220,3815,3810,3815,3810,309
|
||||
20250408,093200,11564915,3810,3810,3810,3810,0
|
||||
20250408,093100,11564915,3810,3810,3810,3810,0
|
||||
20250408,093000,11564915,3810,3810,3810,3810,5
|
||||
20250408,092900,11545865,3790,3790,3790,3790,0
|
||||
20250408,092800,11545865,3790,3790,3790,3790,1
|
||||
20250408,092700,11542075,3790,3790,3790,3790,0
|
||||
20250408,092600,11542075,3790,3790,3790,3790,75
|
||||
20250408,092500,11257825,3790,3790,3790,3790,111
|
||||
20250408,092400,10837135,3795,3795,3795,3795,124
|
||||
20250408,092300,10366555,3800,3800,3800,3800,0
|
||||
20250408,092200,10366555,3800,3800,3800,3800,0
|
||||
20250408,092100,10366555,3800,3800,3800,3800,562
|
||||
20250408,092000,8230955,3820,3820,3820,3820,0
|
||||
20250408,091900,8230955,3820,3820,3820,3820,443
|
||||
20250408,091800,6538695,3830,3830,3830,3830,300
|
||||
20250408,091700,5389695,3820,3820,3830,3820,197
|
||||
20250408,091600,4636955,3820,3820,3820,3820,17
|
||||
20250408,091500,4572015,3830,3830,3830,3830,5
|
||||
20250408,091400,4552865,3820,3820,3830,3820,111
|
||||
20250408,091300,4128765,3820,3820,3820,3820,0
|
||||
20250408,091200,4128765,3820,3820,3820,3820,0
|
||||
20250408,091100,4128765,3820,3820,3820,3820,24
|
||||
20250408,091000,4037085,3805,3805,3805,3805,17
|
||||
20250408,090900,3972400,3805,3805,3805,3805,0
|
||||
20250408,090800,3972400,3805,3805,3805,3805,0
|
||||
20250408,090700,3972400,3805,3805,3805,3805,0
|
||||
20250408,090600,3972400,3805,3780,3805,3780,514
|
||||
20250408,090500,2029120,3780,3780,3780,3760,129
|
||||
20250408,090400,1541700,3780,3780,3780,3780,0
|
||||
20250408,090300,1541700,3780,3780,3780,3780,1
|
||||
20250408,090200,1537920,3770,3770,3770,3770,0
|
||||
20250408,090100,1537920,3770,3770,3770,3770,312
|
||||
20250408,090000,361680,3780,3765,3780,3765,96
|
||||
|
Reference in New Issue
Block a user