Update 2025-04-08 2740 candle_min
This commit is contained in:
572
005800/min/candle-20250408.csv
Normal file
572
005800/min/candle-20250408.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183000,82223990,9800,9800,9800,9800,88
|
||||
20250408,182900,82223990,9800,9800,9800,9800,0
|
||||
20250408,182800,82223990,9800,9800,9800,9800,0
|
||||
20250408,182700,82223990,9800,9800,9800,9800,0
|
||||
20250408,182600,82223990,9800,9800,9800,9800,0
|
||||
20250408,182500,82223990,9800,9800,9800,9800,0
|
||||
20250408,182400,82223990,9800,9800,9800,9800,0
|
||||
20250408,182300,82223990,9800,9800,9800,9800,0
|
||||
20250408,182200,82223990,9800,9800,9800,9800,0
|
||||
20250408,182100,82223990,9800,9800,9800,9800,0
|
||||
20250408,182000,82223990,9800,9800,9800,9800,0
|
||||
20250408,181900,82223990,9800,9800,9800,9800,0
|
||||
20250408,181800,82223990,9800,9800,9800,9800,0
|
||||
20250408,181700,82223990,9800,9800,9800,9800,0
|
||||
20250408,181600,82223990,9800,9800,9800,9800,0
|
||||
20250408,181500,82223990,9800,9800,9800,9800,0
|
||||
20250408,181400,82223990,9800,9800,9800,9800,0
|
||||
20250408,181300,82223990,9800,9800,9800,9800,0
|
||||
20250408,181200,82223990,9800,9800,9800,9800,0
|
||||
20250408,181100,82223990,9800,9800,9800,9800,0
|
||||
20250408,181000,82223990,9800,9800,9800,9800,0
|
||||
20250408,180900,82223990,9800,9800,9800,9800,0
|
||||
20250408,180800,82223990,9800,9800,9800,9800,0
|
||||
20250408,180700,82223990,9800,9800,9800,9800,0
|
||||
20250408,180600,82223990,9800,9800,9800,9800,0
|
||||
20250408,180500,82223990,9800,9800,9800,9800,0
|
||||
20250408,180400,82223990,9800,9800,9800,9800,0
|
||||
20250408,180300,82223990,9800,9800,9800,9800,0
|
||||
20250408,180200,82223990,9800,9800,9800,9800,0
|
||||
20250408,180100,82223990,9800,9800,9800,9800,0
|
||||
20250408,180000,82223990,9800,9800,9800,9800,88
|
||||
20250408,175900,82223990,9800,9800,9800,9800,0
|
||||
20250408,175800,82223990,9800,9800,9800,9800,0
|
||||
20250408,175700,82223990,9800,9800,9800,9800,0
|
||||
20250408,175600,82223990,9800,9800,9800,9800,0
|
||||
20250408,175500,82223990,9800,9800,9800,9800,0
|
||||
20250408,175400,82223990,9800,9800,9800,9800,0
|
||||
20250408,175300,82223990,9800,9800,9800,9800,0
|
||||
20250408,175200,82223990,9800,9800,9800,9800,0
|
||||
20250408,175100,82223990,9800,9800,9800,9800,0
|
||||
20250408,175000,82223990,9800,9800,9800,9800,0
|
||||
20250408,174900,82223990,9800,9800,9800,9800,0
|
||||
20250408,174800,82223990,9800,9800,9800,9800,0
|
||||
20250408,174700,82223990,9800,9800,9800,9800,0
|
||||
20250408,174600,82223990,9800,9800,9800,9800,0
|
||||
20250408,174500,82223990,9800,9800,9800,9800,0
|
||||
20250408,174400,82223990,9800,9800,9800,9800,0
|
||||
20250408,174300,82223990,9800,9800,9800,9800,0
|
||||
20250408,174200,82223990,9800,9800,9800,9800,0
|
||||
20250408,174100,82223990,9800,9800,9800,9800,0
|
||||
20250408,174000,82223990,9800,9800,9800,9800,0
|
||||
20250408,173900,82223990,9800,9800,9800,9800,0
|
||||
20250408,173800,82223990,9800,9800,9800,9800,0
|
||||
20250408,173700,82223990,9800,9800,9800,9800,0
|
||||
20250408,173600,82223990,9800,9800,9800,9800,0
|
||||
20250408,173500,82223990,9800,9800,9800,9800,0
|
||||
20250408,173400,82223990,9800,9800,9800,9800,0
|
||||
20250408,173300,82223990,9800,9800,9800,9800,0
|
||||
20250408,173200,82223990,9800,9800,9800,9800,0
|
||||
20250408,173100,82223990,9800,9800,9800,9800,0
|
||||
20250408,173000,82223990,9800,9800,9800,9800,88
|
||||
20250408,172900,82223990,9800,9800,9800,9800,0
|
||||
20250408,172800,82223990,9800,9800,9800,9800,0
|
||||
20250408,172700,82223990,9800,9800,9800,9800,0
|
||||
20250408,172600,82223990,9800,9800,9800,9800,0
|
||||
20250408,172500,82223990,9800,9800,9800,9800,0
|
||||
20250408,172400,82223990,9800,9800,9800,9800,0
|
||||
20250408,172300,82223990,9800,9800,9800,9800,0
|
||||
20250408,172200,82223990,9800,9800,9800,9800,0
|
||||
20250408,172100,82223990,9800,9800,9800,9800,0
|
||||
20250408,172000,82223990,9800,9800,9800,9800,0
|
||||
20250408,171900,82223990,9800,9800,9800,9800,0
|
||||
20250408,171800,82223990,9800,9800,9800,9800,0
|
||||
20250408,171700,82223990,9800,9800,9800,9800,0
|
||||
20250408,171600,82223990,9800,9800,9800,9800,0
|
||||
20250408,171500,82223990,9800,9800,9800,9800,0
|
||||
20250408,171400,82223990,9800,9800,9800,9800,0
|
||||
20250408,171300,82223990,9800,9800,9800,9800,0
|
||||
20250408,171200,82223990,9800,9800,9800,9800,0
|
||||
20250408,171100,82223990,9800,9800,9800,9800,0
|
||||
20250408,171000,82223990,9800,9800,9800,9800,0
|
||||
20250408,170900,82223990,9800,9800,9800,9800,0
|
||||
20250408,170800,82223990,9800,9800,9800,9800,0
|
||||
20250408,170700,82223990,9800,9800,9800,9800,0
|
||||
20250408,170600,82223990,9800,9800,9800,9800,0
|
||||
20250408,170500,82223990,9800,9800,9800,9800,0
|
||||
20250408,170400,82223990,9800,9800,9800,9800,0
|
||||
20250408,170300,82223990,9800,9800,9800,9800,0
|
||||
20250408,170200,82223990,9800,9800,9800,9800,0
|
||||
20250408,170100,82223990,9800,9800,9800,9800,0
|
||||
20250408,170000,82223990,9800,9800,9800,9800,88
|
||||
20250408,165900,82223990,9800,9800,9800,9800,0
|
||||
20250408,165800,82223990,9800,9800,9800,9800,0
|
||||
20250408,165700,82223990,9800,9800,9800,9800,0
|
||||
20250408,165600,82223990,9800,9800,9800,9800,0
|
||||
20250408,165500,82223990,9800,9800,9800,9800,0
|
||||
20250408,165400,82223990,9800,9800,9800,9800,0
|
||||
20250408,165300,82223990,9800,9800,9800,9800,0
|
||||
20250408,165200,82223990,9800,9800,9800,9800,0
|
||||
20250408,165100,82223990,9800,9800,9800,9800,0
|
||||
20250408,165000,82223990,9800,9800,9800,9800,0
|
||||
20250408,164900,82223990,9800,9800,9800,9800,0
|
||||
20250408,164800,82223990,9800,9800,9800,9800,0
|
||||
20250408,164700,82223990,9800,9800,9800,9800,0
|
||||
20250408,164600,82223990,9800,9800,9800,9800,0
|
||||
20250408,164500,82223990,9800,9800,9800,9800,0
|
||||
20250408,164400,82223990,9800,9800,9800,9800,0
|
||||
20250408,164300,82223990,9800,9800,9800,9800,0
|
||||
20250408,164200,82223990,9800,9800,9800,9800,0
|
||||
20250408,164100,82223990,9800,9800,9800,9800,0
|
||||
20250408,164000,82223990,9800,9800,9800,9800,0
|
||||
20250408,163900,82223990,9800,9800,9800,9800,0
|
||||
20250408,163800,82223990,9800,9800,9800,9800,0
|
||||
20250408,163700,82223990,9800,9800,9800,9800,0
|
||||
20250408,163600,82223990,9800,9800,9800,9800,0
|
||||
20250408,163500,82223990,9800,9800,9800,9800,0
|
||||
20250408,163400,82223990,9800,9800,9800,9800,0
|
||||
20250408,163300,82223990,9800,9800,9800,9800,0
|
||||
20250408,163200,82223990,9800,9800,9800,9800,0
|
||||
20250408,163100,82223990,9800,9800,9800,9800,0
|
||||
20250408,163000,82223990,9800,9800,9800,9800,88
|
||||
20250408,162900,82223990,9800,9800,9800,9800,0
|
||||
20250408,162800,82223990,9800,9800,9800,9800,0
|
||||
20250408,162700,82223990,9800,9800,9800,9800,0
|
||||
20250408,162600,82223990,9800,9800,9800,9800,0
|
||||
20250408,162500,82223990,9800,9800,9800,9800,0
|
||||
20250408,162400,82223990,9800,9800,9800,9800,0
|
||||
20250408,162300,82223990,9800,9800,9800,9800,0
|
||||
20250408,162200,82223990,9800,9800,9800,9800,0
|
||||
20250408,162100,82223990,9800,9800,9800,9800,0
|
||||
20250408,162000,82223990,9800,9800,9800,9800,0
|
||||
20250408,161900,82223990,9800,9800,9800,9800,0
|
||||
20250408,161800,82223990,9800,9800,9800,9800,0
|
||||
20250408,161700,82223990,9800,9800,9800,9800,0
|
||||
20250408,161600,82223990,9800,9800,9800,9800,0
|
||||
20250408,161500,82223990,9800,9800,9800,9800,0
|
||||
20250408,161400,82223990,9800,9800,9800,9800,0
|
||||
20250408,161300,82223990,9800,9800,9800,9800,0
|
||||
20250408,161200,82223990,9800,9800,9800,9800,0
|
||||
20250408,161100,82223990,9800,9800,9800,9800,0
|
||||
20250408,161000,82223990,9800,9800,9800,9800,0
|
||||
20250408,160900,82223990,9800,9800,9800,9800,0
|
||||
20250408,160800,82223990,9800,9800,9800,9800,0
|
||||
20250408,160700,82223990,9800,9800,9800,9800,0
|
||||
20250408,160600,82223990,9800,9800,9800,9800,0
|
||||
20250408,160500,82223990,9800,9800,9800,9800,0
|
||||
20250408,160400,82223990,9800,9800,9800,9800,0
|
||||
20250408,160300,82223990,9800,9800,9800,9800,0
|
||||
20250408,160200,82223990,9800,9800,9800,9800,0
|
||||
20250408,160100,82223990,9800,9800,9800,9800,0
|
||||
20250408,160000,82223990,9800,9800,9800,9800,88
|
||||
20250408,155900,82223990,9800,9800,9800,9800,0
|
||||
20250408,155800,82223990,9800,9800,9800,9800,0
|
||||
20250408,155700,82223990,9800,9800,9800,9800,0
|
||||
20250408,155600,82223990,9800,9800,9800,9800,0
|
||||
20250408,155500,82223990,9800,9800,9800,9800,0
|
||||
20250408,155400,82223990,9800,9800,9800,9800,0
|
||||
20250408,155300,82223990,9800,9800,9800,9800,0
|
||||
20250408,155200,82223990,9800,9800,9800,9800,0
|
||||
20250408,155100,82223990,9800,9800,9800,9800,0
|
||||
20250408,155000,82223990,9800,9800,9800,9800,0
|
||||
20250408,154900,82223990,9800,9800,9800,9800,0
|
||||
20250408,154800,82223990,9800,9800,9800,9800,0
|
||||
20250408,154700,82223990,9800,9800,9800,9800,0
|
||||
20250408,154600,82223990,9800,9800,9800,9800,0
|
||||
20250408,154500,82223990,9800,9800,9800,9800,0
|
||||
20250408,154400,82223990,9800,9800,9800,9800,0
|
||||
20250408,154300,82223990,9800,9800,9800,9800,0
|
||||
20250408,154200,82223990,9800,9800,9800,9800,0
|
||||
20250408,154100,82223990,9800,9800,9800,9800,0
|
||||
20250408,154000,82223990,9800,9800,9800,9800,0
|
||||
20250408,153900,82223990,9800,9800,9800,9800,0
|
||||
20250408,153800,82223990,9800,9800,9800,9800,0
|
||||
20250408,153700,82223990,9800,9800,9800,9800,0
|
||||
20250408,153600,82223990,9800,9800,9800,9800,0
|
||||
20250408,153500,82223990,9800,9800,9800,9800,0
|
||||
20250408,153400,82223990,9800,9800,9800,9800,0
|
||||
20250408,153300,82223990,9800,9800,9800,9800,0
|
||||
20250408,153200,82223990,9800,9800,9800,9800,0
|
||||
20250408,153100,82223990,9800,9800,9800,9800,0
|
||||
20250408,153000,82223990,9800,9800,9800,9800,176
|
||||
20250408,152900,81361590,9770,9770,9770,9770,0
|
||||
20250408,152800,81361590,9770,9770,9770,9770,0
|
||||
20250408,152700,81361590,9770,9770,9770,9770,0
|
||||
20250408,152600,81361590,9770,9770,9770,9770,0
|
||||
20250408,152500,81361590,9770,9770,9770,9770,0
|
||||
20250408,152400,81361590,9770,9770,9770,9770,0
|
||||
20250408,152300,81361590,9770,9770,9770,9770,0
|
||||
20250408,152200,81361590,9770,9770,9770,9770,0
|
||||
20250408,152100,81361590,9770,9770,9770,9770,0
|
||||
20250408,152000,81361590,9770,9770,9770,9770,0
|
||||
20250408,151900,81361590,9770,9770,9770,9770,7
|
||||
20250408,151800,81293200,9770,9740,9770,9740,150
|
||||
20250408,151700,79830470,9740,9740,9740,9740,30
|
||||
20250408,151600,79538270,9750,9750,9750,9750,0
|
||||
20250408,151500,79538270,9750,9750,9750,9750,0
|
||||
20250408,151400,79538270,9750,9770,9770,9750,125
|
||||
20250408,151300,78317900,9780,9780,9780,9780,0
|
||||
20250408,151200,78317900,9780,9780,9780,9780,0
|
||||
20250408,151100,78317900,9780,9780,9780,9780,33
|
||||
20250408,151000,77995160,9810,9810,9810,9810,0
|
||||
20250408,150900,77995160,9810,9810,9810,9810,0
|
||||
20250408,150800,77995160,9810,9810,9810,9810,0
|
||||
20250408,150700,77995160,9810,9810,9810,9810,0
|
||||
20250408,150600,77995160,9810,9810,9810,9810,0
|
||||
20250408,150500,77995160,9810,9810,9810,9810,0
|
||||
20250408,150400,77995160,9810,9810,9810,9810,0
|
||||
20250408,150300,77995160,9810,9810,9810,9810,20
|
||||
20250408,150200,77798960,9800,9800,9800,9800,22
|
||||
20250408,150100,77583360,9770,9770,9770,9770,0
|
||||
20250408,150000,77583360,9770,9770,9770,9770,1
|
||||
20250408,145900,77573590,9790,9790,9790,9790,2
|
||||
20250408,145800,77554010,9800,9800,9800,9800,0
|
||||
20250408,145700,77554010,9800,9800,9800,9800,1
|
||||
20250408,145600,77544210,9770,9780,9780,9770,300
|
||||
20250408,145500,74613170,9780,9820,9820,9780,615
|
||||
20250408,145400,68593940,9830,9830,9830,9830,0
|
||||
20250408,145300,68593940,9830,9830,9830,9830,4
|
||||
20250408,145200,68554620,9820,9820,9820,9820,2
|
||||
20250408,145100,68534980,9810,9810,9810,9810,0
|
||||
20250408,145000,68534980,9810,9780,9810,9780,435
|
||||
20250408,144900,64271840,9770,9770,9770,9770,0
|
||||
20250408,144800,64271840,9770,9770,9770,9770,0
|
||||
20250408,144700,64271840,9770,9770,9770,9770,0
|
||||
20250408,144600,64271840,9770,9770,9770,9770,0
|
||||
20250408,144500,64271840,9770,9770,9770,9770,0
|
||||
20250408,144400,64271840,9770,9770,9770,9770,0
|
||||
20250408,144300,64271840,9770,9770,9770,9770,0
|
||||
20250408,144200,64271840,9770,9770,9770,9770,0
|
||||
20250408,144100,64271840,9770,9770,9770,9770,0
|
||||
20250408,144000,64271840,9770,9770,9770,9770,0
|
||||
20250408,143900,64271840,9770,9770,9770,9770,3
|
||||
20250408,143800,64242530,9780,9780,9780,9780,0
|
||||
20250408,143700,64242530,9780,9780,9780,9780,0
|
||||
20250408,143600,64242530,9780,9780,9780,9780,176
|
||||
20250408,143500,62521250,9780,9780,9780,9780,0
|
||||
20250408,143400,62521250,9780,9780,9780,9780,0
|
||||
20250408,143300,62521250,9780,9780,9780,9780,0
|
||||
20250408,143200,62521250,9780,9780,9780,9780,0
|
||||
20250408,143100,62521250,9780,9770,9780,9770,3
|
||||
20250408,143000,62491930,9770,9770,9770,9770,0
|
||||
20250408,142900,62491930,9770,9770,9770,9770,0
|
||||
20250408,142800,62491930,9770,9770,9770,9770,0
|
||||
20250408,142700,62491930,9770,9770,9770,9770,101
|
||||
20250408,142600,61505160,9770,9770,9770,9770,0
|
||||
20250408,142500,61505160,9770,9770,9770,9770,0
|
||||
20250408,142400,61505160,9770,9770,9770,9770,0
|
||||
20250408,142300,61505160,9770,9770,9770,9770,1
|
||||
20250408,142200,61495390,9770,9770,9770,9770,30
|
||||
20250408,142100,61202290,9780,9780,9780,9780,1
|
||||
20250408,142000,61192510,9770,9770,9770,9770,0
|
||||
20250408,141900,61192510,9770,9770,9770,9770,0
|
||||
20250408,141800,61192510,9770,9770,9770,9770,0
|
||||
20250408,141700,61192510,9770,9770,9770,9770,0
|
||||
20250408,141600,61192510,9770,9770,9770,9770,50
|
||||
20250408,141500,60704010,9790,9790,9790,9790,0
|
||||
20250408,141400,60704010,9790,9770,9790,9770,466
|
||||
20250408,141300,56150740,9760,9760,9760,9760,8
|
||||
20250408,141200,56072660,9760,9760,9760,9760,0
|
||||
20250408,141100,56072660,9760,9760,9760,9760,2
|
||||
20250408,141000,56053140,9770,9770,9770,9770,0
|
||||
20250408,140900,56053140,9770,9770,9770,9770,9
|
||||
20250408,140800,55965210,9770,9770,9770,9770,0
|
||||
20250408,140700,55965210,9770,9770,9770,9770,1
|
||||
20250408,140600,55955440,9790,9790,9790,9790,2
|
||||
20250408,140500,55935860,9780,9780,9780,9780,0
|
||||
20250408,140400,55935860,9780,9780,9780,9780,0
|
||||
20250408,140300,55935860,9780,9770,9780,9770,81
|
||||
20250408,140200,55143690,9780,9780,9780,9780,0
|
||||
20250408,140100,55143690,9780,9780,9780,9780,0
|
||||
20250408,140000,55143690,9780,9780,9780,9780,0
|
||||
20250408,135900,55143690,9780,9780,9780,9780,0
|
||||
20250408,135800,55143690,9780,9780,9780,9780,0
|
||||
20250408,135700,55143690,9780,9780,9780,9780,1
|
||||
20250408,135600,55133910,9790,9790,9790,9790,0
|
||||
20250408,135500,55133910,9790,9790,9790,9790,0
|
||||
20250408,135400,55133910,9790,9790,9790,9790,0
|
||||
20250408,135300,55133910,9790,9790,9790,9790,3
|
||||
20250408,135200,55104540,9750,9750,9750,9750,0
|
||||
20250408,135100,55104540,9750,9750,9750,9750,0
|
||||
20250408,135000,55104540,9750,9750,9750,9750,0
|
||||
20250408,134900,55104540,9750,9750,9750,9750,0
|
||||
20250408,134800,55104540,9750,9780,9780,9750,701
|
||||
20250408,134700,48265680,9790,9790,9790,9790,0
|
||||
20250408,134600,48265680,9790,9790,9790,9790,0
|
||||
20250408,134500,48265680,9790,9790,9790,9790,0
|
||||
20250408,134400,48265680,9790,9800,9800,9790,525
|
||||
20250408,134300,43125520,9830,9830,9830,9830,0
|
||||
20250408,134200,43125520,9830,9830,9830,9830,2
|
||||
20250408,134100,43105860,9840,9840,9840,9840,0
|
||||
20250408,134000,43105860,9840,9840,9840,9840,2
|
||||
20250408,133900,43086180,9850,9850,9850,9850,0
|
||||
20250408,133800,43086180,9850,9850,9850,9850,0
|
||||
20250408,133700,43086180,9850,9850,9850,9850,0
|
||||
20250408,133600,43086180,9850,9850,9850,9850,0
|
||||
20250408,133500,43086180,9850,9850,9850,9850,0
|
||||
20250408,133400,43086180,9850,9850,9850,9850,0
|
||||
20250408,133300,43086180,9850,9850,9850,9850,1
|
||||
20250408,133200,43076330,9870,9870,9870,9870,0
|
||||
20250408,133100,43076330,9870,9870,9870,9870,0
|
||||
20250408,133000,43076330,9870,9870,9870,9870,0
|
||||
20250408,132900,43076330,9870,9870,9870,9870,0
|
||||
20250408,132800,43076330,9870,9870,9870,9870,0
|
||||
20250408,132700,43076330,9870,9870,9870,9870,0
|
||||
20250408,132600,43076330,9870,9860,9870,9860,18
|
||||
20250408,132500,42898770,9850,9840,9850,9840,22
|
||||
20250408,132400,42682180,9830,9820,9830,9820,12
|
||||
20250408,132300,42564240,9810,9810,9810,9810,0
|
||||
20250408,132200,42564240,9810,9810,9810,9810,1
|
||||
20250408,132100,42554430,9800,9800,9800,9800,0
|
||||
20250408,132000,42554430,9800,9800,9800,9800,0
|
||||
20250408,131900,42554430,9800,9800,9800,9800,0
|
||||
20250408,131800,42554430,9800,9800,9800,9800,0
|
||||
20250408,131700,42554430,9800,9800,9800,9800,0
|
||||
20250408,131600,42554430,9800,9800,9800,9800,0
|
||||
20250408,131500,42554430,9800,9810,9810,9800,408
|
||||
20250408,131400,38555640,9810,9840,9840,9810,100
|
||||
20250408,131300,37573760,9850,9850,9850,9850,0
|
||||
20250408,131200,37573760,9850,9850,9850,9850,0
|
||||
20250408,131100,37573760,9850,9850,9850,9850,0
|
||||
20250408,131000,37573760,9850,9850,9850,9850,0
|
||||
20250408,130900,37573760,9850,9850,9850,9850,0
|
||||
20250408,130800,37573760,9850,9850,9850,9850,0
|
||||
20250408,130700,37573760,9850,9850,9850,9850,4
|
||||
20250408,130600,37534360,9850,9850,9850,9850,0
|
||||
20250408,130500,37534360,9850,9850,9850,9850,0
|
||||
20250408,130400,37534360,9850,9850,9850,9850,0
|
||||
20250408,130300,37534360,9850,9850,9850,9850,0
|
||||
20250408,130200,37534360,9850,9850,9850,9850,3
|
||||
20250408,130100,37504810,9850,9850,9850,9850,0
|
||||
20250408,130000,37504810,9850,9850,9850,9850,0
|
||||
20250408,125900,37504810,9850,9850,9850,9850,0
|
||||
20250408,125800,37504810,9850,9850,9850,9850,1
|
||||
20250408,125700,37494960,9850,9850,9850,9850,11
|
||||
20250408,125600,37386610,9840,9840,9840,9840,1
|
||||
20250408,125500,37376770,9830,9830,9830,9830,0
|
||||
20250408,125400,37376770,9830,9830,9830,9830,2
|
||||
20250408,125300,37357110,9850,9850,9850,9850,0
|
||||
20250408,125200,37357110,9850,9850,9850,9850,0
|
||||
20250408,125100,37357110,9850,9850,9850,9850,0
|
||||
20250408,125000,37357110,9850,9850,9850,9850,0
|
||||
20250408,124900,37357110,9850,9850,9850,9850,0
|
||||
20250408,124800,37357110,9850,9850,9850,9850,0
|
||||
20250408,124700,37357110,9850,9850,9850,9850,0
|
||||
20250408,124600,37357110,9850,9850,9850,9850,0
|
||||
20250408,124500,37357110,9850,9850,9850,9850,0
|
||||
20250408,124400,37357110,9850,9850,9850,9850,1
|
||||
20250408,124300,37347260,9850,9850,9850,9850,0
|
||||
20250408,124200,37347260,9850,9850,9850,9850,0
|
||||
20250408,124100,37347260,9850,9850,9850,9850,0
|
||||
20250408,124000,37347260,9850,9850,9850,9850,0
|
||||
20250408,123900,37347260,9850,9850,9850,9850,0
|
||||
20250408,123800,37347260,9850,9840,9850,9840,16
|
||||
20250408,123700,37189670,9840,9840,9840,9840,0
|
||||
20250408,123600,37189670,9840,9840,9840,9840,0
|
||||
20250408,123500,37189670,9840,9840,9840,9840,0
|
||||
20250408,123400,37189670,9840,9840,9840,9840,204
|
||||
20250408,123300,35182310,9850,9850,9850,9850,0
|
||||
20250408,123200,35182310,9850,9850,9850,9850,0
|
||||
20250408,123100,35182310,9850,9850,9850,9850,0
|
||||
20250408,123000,35182310,9850,9850,9850,9850,0
|
||||
20250408,122900,35182310,9850,9850,9850,9850,218
|
||||
20250408,122800,33035010,9860,9860,9860,9860,0
|
||||
20250408,122700,33035010,9860,9850,9860,9850,223
|
||||
20250408,122600,30836430,9870,9870,9870,9870,0
|
||||
20250408,122500,30836430,9870,9870,9870,9870,414
|
||||
20250408,122400,26750250,9880,9880,9880,9880,0
|
||||
20250408,122300,26750250,9880,9880,9880,9880,127
|
||||
20250408,122200,25495490,9870,9840,9870,9840,12
|
||||
20250408,122100,25377200,9840,9840,9840,9840,1
|
||||
20250408,122000,25367360,9850,9850,9850,9850,0
|
||||
20250408,121900,25367360,9850,9850,9850,9850,0
|
||||
20250408,121800,25367360,9850,9850,9850,9850,0
|
||||
20250408,121700,25367360,9850,9850,9850,9850,0
|
||||
20250408,121600,25367360,9850,9850,9850,9850,0
|
||||
20250408,121500,25367360,9850,9850,9850,9850,0
|
||||
20250408,121400,25367360,9850,9850,9850,9850,0
|
||||
20250408,121300,25367360,9850,9850,9850,9850,0
|
||||
20250408,121200,25367360,9850,9850,9850,9850,0
|
||||
20250408,121100,25367360,9850,9810,9850,9810,285
|
||||
20250408,121000,22570050,9800,9800,9800,9800,1
|
||||
20250408,120900,22560250,9810,9810,9810,9810,0
|
||||
20250408,120800,22560250,9810,9810,9810,9810,1
|
||||
20250408,120700,22550440,9800,9800,9800,9800,4
|
||||
20250408,120600,22511240,9800,9800,9800,9800,2
|
||||
20250408,120500,22491640,9800,9800,9800,9800,0
|
||||
20250408,120400,22491640,9800,9800,9800,9800,0
|
||||
20250408,120300,22491640,9800,9800,9800,9800,0
|
||||
20250408,120200,22491640,9800,9800,9800,9800,1
|
||||
20250408,120100,22481840,9810,9810,9810,9810,12
|
||||
20250408,120000,22364120,9810,9810,9810,9810,1
|
||||
20250408,115900,22354310,9810,9810,9810,9810,0
|
||||
20250408,115800,22354310,9810,9810,9810,9810,1
|
||||
20250408,115700,22344500,9810,9810,9810,9810,0
|
||||
20250408,115600,22344500,9810,9810,9810,9810,0
|
||||
20250408,115500,22344500,9810,9810,9810,9810,0
|
||||
20250408,115400,22344500,9810,9810,9810,9810,2
|
||||
20250408,115300,22324880,9820,9820,9820,9820,0
|
||||
20250408,115200,22324880,9820,9820,9820,9820,0
|
||||
20250408,115100,22324880,9820,9820,9820,9820,0
|
||||
20250408,115000,22324880,9820,9820,9820,9820,0
|
||||
20250408,114900,22324880,9820,9820,9820,9820,0
|
||||
20250408,114800,22324880,9820,9820,9820,9820,0
|
||||
20250408,114700,22324880,9820,9820,9820,9820,0
|
||||
20250408,114600,22324880,9820,9820,9820,9820,0
|
||||
20250408,114500,22324880,9820,9830,9830,9820,237
|
||||
20250408,114400,19997360,9820,9820,9820,9820,0
|
||||
20250408,114300,19997360,9820,9820,9820,9820,0
|
||||
20250408,114200,19997360,9820,9820,9820,9820,0
|
||||
20250408,114100,19997360,9820,9820,9820,9820,15
|
||||
20250408,114000,19850060,9840,9840,9840,9840,0
|
||||
20250408,113900,19850060,9840,9840,9840,9840,0
|
||||
20250408,113800,19850060,9840,9840,9840,9840,0
|
||||
20250408,113700,19850060,9840,9840,9840,9840,10
|
||||
20250408,113600,19751660,9820,9820,9820,9820,0
|
||||
20250408,113500,19751660,9820,9820,9820,9820,1
|
||||
20250408,113400,19741840,9930,9930,9930,9930,0
|
||||
20250408,113300,19741840,9930,9930,9930,9930,0
|
||||
20250408,113200,19741840,9930,9930,9930,9930,0
|
||||
20250408,113100,19741840,9930,9930,9930,9930,0
|
||||
20250408,113000,19741840,9930,9930,9930,9930,0
|
||||
20250408,112900,19741840,9930,9860,9930,9860,35
|
||||
20250408,112800,19396210,9860,9860,9860,9860,407
|
||||
20250408,112700,15383190,9920,9920,9920,9920,0
|
||||
20250408,112600,15383190,9920,9920,9920,9920,0
|
||||
20250408,112500,15383190,9920,9920,9920,9920,0
|
||||
20250408,112400,15383190,9920,9920,9920,9920,0
|
||||
20250408,112300,15383190,9920,9840,9920,9840,33
|
||||
20250408,112200,15057480,9850,9850,9850,9850,0
|
||||
20250408,112100,15057480,9850,9840,9850,9840,14
|
||||
20250408,112000,14919670,9840,9840,9840,9840,2
|
||||
20250408,111900,14899990,9830,9830,9830,9830,0
|
||||
20250408,111800,14899990,9830,9830,9830,9830,0
|
||||
20250408,111700,14899990,9830,9830,9830,9830,1
|
||||
20250408,111600,14890160,9840,9840,9840,9840,0
|
||||
20250408,111500,14890160,9840,9840,9840,9840,0
|
||||
20250408,111400,14890160,9840,9840,9840,9840,0
|
||||
20250408,111300,14890160,9840,9840,9840,9840,0
|
||||
20250408,111200,14890160,9840,9840,9840,9840,0
|
||||
20250408,111100,14890160,9840,9840,9840,9840,0
|
||||
20250408,111000,14890160,9840,9840,9840,9840,1
|
||||
20250408,110900,14880320,9840,9840,9840,9840,0
|
||||
20250408,110800,14880320,9840,9840,9840,9840,0
|
||||
20250408,110700,14880320,9840,9840,9840,9840,0
|
||||
20250408,110600,14880320,9840,9840,9840,9840,1
|
||||
20250408,110500,14870480,9850,9850,9850,9850,0
|
||||
20250408,110400,14870480,9850,9850,9850,9850,1
|
||||
20250408,110300,14860630,9850,9830,9850,9830,3
|
||||
20250408,110200,14831120,9820,9820,9820,9820,0
|
||||
20250408,110100,14831120,9820,9820,9820,9820,0
|
||||
20250408,110000,14831120,9820,9820,9820,9820,0
|
||||
20250408,105900,14831120,9820,9820,9820,9820,1
|
||||
20250408,105800,14821300,9800,9800,9800,9800,0
|
||||
20250408,105700,14821300,9800,9800,9800,9800,0
|
||||
20250408,105600,14821300,9800,9790,9800,9790,11
|
||||
20250408,105500,14713520,9780,9780,9780,9780,0
|
||||
20250408,105400,14713520,9780,9780,9780,9780,1
|
||||
20250408,105300,14703740,9800,9800,9800,9800,0
|
||||
20250408,105200,14703740,9800,9800,9800,9800,0
|
||||
20250408,105100,14703740,9800,9800,9800,9800,0
|
||||
20250408,105000,14703740,9800,9800,9800,9800,0
|
||||
20250408,104900,14703740,9800,9800,9800,9800,0
|
||||
20250408,104800,14703740,9800,9800,9800,9800,0
|
||||
20250408,104700,14703740,9800,9800,9800,9800,0
|
||||
20250408,104600,14703740,9800,9800,9800,9800,1
|
||||
20250408,104500,14693940,9790,9780,9790,9780,2
|
||||
20250408,104400,14674370,9790,9790,9790,9790,0
|
||||
20250408,104300,14674370,9790,9790,9790,9790,0
|
||||
20250408,104200,14674370,9790,9790,9790,9790,0
|
||||
20250408,104100,14674370,9790,9790,9790,9790,1
|
||||
20250408,104000,14664580,9790,9790,9790,9790,0
|
||||
20250408,103900,14664580,9790,9790,9790,9790,0
|
||||
20250408,103800,14664580,9790,9790,9790,9790,10
|
||||
20250408,103700,14566680,9790,9770,9790,9770,219
|
||||
20250408,103600,12424670,9760,9760,9760,9760,0
|
||||
20250408,103500,12424670,9760,9760,9760,9760,0
|
||||
20250408,103400,12424670,9760,9760,9760,9760,0
|
||||
20250408,103300,12424670,9760,9760,9760,9760,0
|
||||
20250408,103200,12424670,9760,9770,9770,9760,17
|
||||
20250408,103100,12258710,9780,9780,9780,9780,0
|
||||
20250408,103000,12258710,9780,9780,9780,9780,0
|
||||
20250408,102900,12258710,9780,9780,9780,9780,0
|
||||
20250408,102800,12258710,9780,9780,9780,9780,0
|
||||
20250408,102700,12258710,9780,9780,9780,9780,0
|
||||
20250408,102600,12258710,9780,9780,9780,9780,1
|
||||
20250408,102500,12248930,9770,9770,9770,9770,1
|
||||
20250408,102400,12239160,9770,9770,9770,9770,0
|
||||
20250408,102300,12239160,9770,9760,9770,9760,215
|
||||
20250408,102200,10140740,9750,9750,9750,9750,0
|
||||
20250408,102100,10140740,9750,9750,9750,9750,2
|
||||
20250408,102000,10121240,9760,9760,9760,9760,0
|
||||
20250408,101900,10121240,9760,9760,9760,9760,0
|
||||
20250408,101800,10121240,9760,9750,9760,9750,3
|
||||
20250408,101700,10091970,9750,9750,9750,9750,0
|
||||
20250408,101600,10091970,9750,9750,9750,9750,0
|
||||
20250408,101500,10091970,9750,9750,9750,9750,69
|
||||
20250408,101400,9419220,9750,9750,9750,9750,0
|
||||
20250408,101300,9419220,9750,9750,9750,9750,1
|
||||
20250408,101200,9409470,9760,9760,9760,9760,0
|
||||
20250408,101100,9409470,9760,9760,9760,9760,40
|
||||
20250408,101000,9019070,9770,9770,9770,9770,0
|
||||
20250408,100900,9019070,9770,9770,9770,9770,1
|
||||
20250408,100800,9009300,9800,9800,9800,9800,0
|
||||
20250408,100700,9009300,9800,9800,9800,9800,0
|
||||
20250408,100600,9009300,9800,9800,9800,9800,0
|
||||
20250408,100500,9009300,9800,9800,9800,9800,0
|
||||
20250408,100400,9009300,9800,9800,9800,9800,0
|
||||
20250408,100300,9009300,9800,9800,9800,9800,0
|
||||
20250408,100200,9009300,9800,9800,9800,9800,0
|
||||
20250408,100100,9009300,9800,9800,9800,9800,0
|
||||
20250408,100000,9009300,9800,9800,9800,9800,0
|
||||
20250408,095900,9009300,9800,9800,9800,9800,0
|
||||
20250408,095800,9009300,9800,9800,9800,9800,0
|
||||
20250408,095700,9009300,9800,9800,9800,9800,0
|
||||
20250408,095600,9009300,9800,9800,9800,9800,0
|
||||
20250408,095500,9009300,9800,9800,9800,9800,2
|
||||
20250408,095400,8989700,9800,9800,9800,9800,0
|
||||
20250408,095300,8989700,9800,9800,9800,9800,0
|
||||
20250408,095200,8989700,9800,9800,9800,9800,0
|
||||
20250408,095100,8989700,9800,9800,9800,9800,0
|
||||
20250408,095000,8989700,9800,9800,9800,9800,0
|
||||
20250408,094900,8989700,9800,9800,9800,9800,0
|
||||
20250408,094800,8989700,9800,9800,9800,9800,0
|
||||
20250408,094700,8989700,9800,9800,9800,9800,0
|
||||
20250408,094600,8989700,9800,9800,9800,9800,1
|
||||
20250408,094500,8979900,9800,9800,9800,9800,1
|
||||
20250408,094400,8970100,9800,9800,9800,9800,0
|
||||
20250408,094300,8970100,9800,9800,9800,9800,0
|
||||
20250408,094200,8970100,9800,9800,9800,9800,0
|
||||
20250408,094100,8970100,9800,9800,9800,9800,0
|
||||
20250408,094000,8970100,9800,9800,9800,9800,1
|
||||
20250408,093900,8960300,9790,9790,9790,9790,0
|
||||
20250408,093800,8960300,9790,9790,9790,9790,0
|
||||
20250408,093700,8960300,9790,9790,9790,9790,0
|
||||
20250408,093600,8960300,9790,9780,9790,9780,173
|
||||
20250408,093500,7268340,9780,9780,9780,9780,0
|
||||
20250408,093400,7268340,9780,9780,9780,9780,0
|
||||
20250408,093300,7268340,9780,9780,9780,9780,0
|
||||
20250408,093200,7268340,9780,9780,9780,9780,191
|
||||
20250408,093100,5400360,9770,9770,9770,9770,0
|
||||
20250408,093000,5400360,9770,9770,9770,9770,0
|
||||
20250408,092900,5400360,9770,9770,9770,9770,0
|
||||
20250408,092800,5400360,9770,9770,9770,9770,0
|
||||
20250408,092700,5400360,9770,9770,9770,9770,0
|
||||
20250408,092600,5400360,9770,9770,9770,9770,0
|
||||
20250408,092500,5400360,9770,9770,9770,9770,0
|
||||
20250408,092400,5400360,9770,9770,9770,9770,0
|
||||
20250408,092300,5400360,9770,9770,9770,9770,0
|
||||
20250408,092200,5400360,9770,9770,9770,9770,0
|
||||
20250408,092100,5400360,9770,9770,9770,9770,0
|
||||
20250408,092000,5400360,9770,9770,9770,9770,0
|
||||
20250408,091900,5400360,9770,9770,9770,9770,0
|
||||
20250408,091800,5400360,9770,9770,9770,9770,0
|
||||
20250408,091700,5400360,9770,9770,9770,9770,0
|
||||
20250408,091600,5400360,9770,9770,9770,9770,0
|
||||
20250408,091500,5400360,9770,9770,9770,9770,0
|
||||
20250408,091400,5400360,9770,9770,9770,9770,0
|
||||
20250408,091300,5400360,9770,9770,9770,9770,0
|
||||
20250408,091200,5400360,9770,9810,9810,9770,25
|
||||
20250408,091100,5155910,9800,9800,9800,9800,0
|
||||
20250408,091000,5155910,9800,9800,9800,9800,0
|
||||
20250408,090900,5155910,9800,9800,9800,9800,7
|
||||
20250408,090800,5087310,9770,9770,9770,9770,0
|
||||
20250408,090700,5087310,9770,9770,9770,9770,0
|
||||
20250408,090600,5087310,9770,9770,9770,9770,0
|
||||
20250408,090500,5087310,9770,9770,9770,9770,311
|
||||
20250408,090400,2048840,9770,9750,9770,9750,121
|
||||
20250408,090300,867120,9750,9750,9750,9750,19
|
||||
20250408,090200,681870,9740,9750,9750,9740,70
|
||||
20250408,090100,0,9740,9740,9740,9740,0
|
||||
20250408,090000,0,9740,9740,9740,9740,0
|
||||
|
Reference in New Issue
Block a user