Update 2025-04-08 2740 candle_min
This commit is contained in:
578
009160/min/candle-20250408.csv
Normal file
578
009160/min/candle-20250408.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183600,256964810,3670,3670,3670,3670,592
|
||||
20250408,183500,256964810,3670,3670,3670,3670,0
|
||||
20250408,183400,256964810,3670,3670,3670,3670,0
|
||||
20250408,183300,256964810,3670,3670,3670,3670,0
|
||||
20250408,183200,256964810,3670,3670,3670,3670,0
|
||||
20250408,183100,256964810,3670,3670,3670,3670,0
|
||||
20250408,183000,256964810,3670,3670,3670,3670,0
|
||||
20250408,182900,256964810,3670,3670,3670,3670,0
|
||||
20250408,182800,256964810,3670,3670,3670,3670,0
|
||||
20250408,182700,256964810,3670,3670,3670,3670,0
|
||||
20250408,182600,256964810,3670,3670,3670,3670,0
|
||||
20250408,182500,256964810,3670,3670,3670,3670,0
|
||||
20250408,182400,256964810,3670,3670,3670,3670,0
|
||||
20250408,182300,256964810,3670,3670,3670,3670,0
|
||||
20250408,182200,256964810,3670,3670,3670,3670,0
|
||||
20250408,182100,256964810,3670,3670,3670,3670,0
|
||||
20250408,182000,256964810,3670,3670,3670,3670,0
|
||||
20250408,181900,256964810,3670,3670,3670,3670,0
|
||||
20250408,181800,256964810,3670,3670,3670,3670,0
|
||||
20250408,181700,256964810,3670,3670,3670,3670,0
|
||||
20250408,181600,256964810,3670,3670,3670,3670,0
|
||||
20250408,181500,256964810,3670,3670,3670,3670,0
|
||||
20250408,181400,256964810,3670,3670,3670,3670,0
|
||||
20250408,181300,256964810,3670,3670,3670,3670,0
|
||||
20250408,181200,256964810,3670,3670,3670,3670,0
|
||||
20250408,181100,256964810,3670,3670,3670,3670,0
|
||||
20250408,181000,256964810,3670,3670,3670,3670,0
|
||||
20250408,180900,256964810,3670,3670,3670,3670,0
|
||||
20250408,180800,256964810,3670,3670,3670,3670,0
|
||||
20250408,180700,256964810,3670,3670,3670,3670,0
|
||||
20250408,180600,256964810,3670,3670,3670,3670,592
|
||||
20250408,180500,256964810,3670,3670,3670,3670,0
|
||||
20250408,180400,256964810,3670,3670,3670,3670,0
|
||||
20250408,180300,256964810,3670,3670,3670,3670,0
|
||||
20250408,180200,256964810,3670,3670,3670,3670,0
|
||||
20250408,180100,256964810,3670,3670,3670,3670,0
|
||||
20250408,180000,256964810,3670,3670,3670,3670,0
|
||||
20250408,175900,256964810,3670,3670,3670,3670,0
|
||||
20250408,175800,256964810,3670,3670,3670,3670,0
|
||||
20250408,175700,256964810,3670,3670,3670,3670,0
|
||||
20250408,175600,256964810,3670,3670,3670,3670,0
|
||||
20250408,175500,256964810,3670,3670,3670,3670,0
|
||||
20250408,175400,256964810,3670,3670,3670,3670,0
|
||||
20250408,175300,256964810,3670,3670,3670,3670,0
|
||||
20250408,175200,256964810,3670,3670,3670,3670,0
|
||||
20250408,175100,256964810,3670,3670,3670,3670,0
|
||||
20250408,175000,256964810,3670,3670,3670,3670,0
|
||||
20250408,174900,256964810,3670,3670,3670,3670,0
|
||||
20250408,174800,256964810,3670,3670,3670,3670,0
|
||||
20250408,174700,256964810,3670,3670,3670,3670,0
|
||||
20250408,174600,256964810,3670,3670,3670,3670,0
|
||||
20250408,174500,256964810,3670,3670,3670,3670,0
|
||||
20250408,174400,256964810,3670,3670,3670,3670,0
|
||||
20250408,174300,256964810,3670,3670,3670,3670,0
|
||||
20250408,174200,256964810,3670,3670,3670,3670,0
|
||||
20250408,174100,256964810,3670,3670,3670,3670,0
|
||||
20250408,174000,256964810,3670,3670,3670,3670,0
|
||||
20250408,173900,256964810,3670,3670,3670,3670,0
|
||||
20250408,173800,256964810,3670,3670,3670,3670,0
|
||||
20250408,173700,256964810,3670,3670,3670,3670,0
|
||||
20250408,173600,256964810,3670,3670,3670,3670,592
|
||||
20250408,173500,256964810,3670,3670,3670,3670,0
|
||||
20250408,173400,256964810,3670,3670,3670,3670,0
|
||||
20250408,173300,256964810,3670,3670,3670,3670,0
|
||||
20250408,173200,256964810,3670,3670,3670,3670,0
|
||||
20250408,173100,256964810,3670,3670,3670,3670,0
|
||||
20250408,173000,256964810,3670,3670,3670,3670,0
|
||||
20250408,172900,256964810,3670,3670,3670,3670,0
|
||||
20250408,172800,256964810,3670,3670,3670,3670,0
|
||||
20250408,172700,256964810,3670,3670,3670,3670,0
|
||||
20250408,172600,256964810,3670,3670,3670,3670,0
|
||||
20250408,172500,256964810,3670,3670,3670,3670,0
|
||||
20250408,172400,256964810,3670,3670,3670,3670,0
|
||||
20250408,172300,256964810,3670,3670,3670,3670,0
|
||||
20250408,172200,256964810,3670,3670,3670,3670,0
|
||||
20250408,172100,256964810,3670,3670,3670,3670,0
|
||||
20250408,172000,256964810,3670,3670,3670,3670,0
|
||||
20250408,171900,256964810,3670,3670,3670,3670,0
|
||||
20250408,171800,256964810,3670,3670,3670,3670,0
|
||||
20250408,171700,256964810,3670,3670,3670,3670,0
|
||||
20250408,171600,256964810,3670,3670,3670,3670,0
|
||||
20250408,171500,256964810,3670,3670,3670,3670,0
|
||||
20250408,171400,256964810,3670,3670,3670,3670,0
|
||||
20250408,171300,256964810,3670,3670,3670,3670,0
|
||||
20250408,171200,256964810,3670,3670,3670,3670,0
|
||||
20250408,171100,256964810,3670,3670,3670,3670,0
|
||||
20250408,171000,256964810,3670,3670,3670,3670,0
|
||||
20250408,170900,256964810,3670,3670,3670,3670,0
|
||||
20250408,170800,256964810,3670,3670,3670,3670,0
|
||||
20250408,170700,256964810,3670,3670,3670,3670,0
|
||||
20250408,170600,256964810,3670,3670,3670,3670,592
|
||||
20250408,170500,256964810,3670,3670,3670,3670,0
|
||||
20250408,170400,256964810,3670,3670,3670,3670,0
|
||||
20250408,170300,256964810,3670,3670,3670,3670,0
|
||||
20250408,170200,256964810,3670,3670,3670,3670,0
|
||||
20250408,170100,256964810,3670,3670,3670,3670,0
|
||||
20250408,170000,256964810,3670,3670,3670,3670,0
|
||||
20250408,165900,256964810,3670,3670,3670,3670,0
|
||||
20250408,165800,256964810,3670,3670,3670,3670,0
|
||||
20250408,165700,256964810,3670,3670,3670,3670,0
|
||||
20250408,165600,256964810,3670,3670,3670,3670,0
|
||||
20250408,165500,256964810,3670,3670,3670,3670,0
|
||||
20250408,165400,256964810,3670,3670,3670,3670,0
|
||||
20250408,165300,256964810,3670,3670,3670,3670,0
|
||||
20250408,165200,256964810,3670,3670,3670,3670,0
|
||||
20250408,165100,256964810,3670,3670,3670,3670,0
|
||||
20250408,165000,256964810,3670,3670,3670,3670,0
|
||||
20250408,164900,256964810,3670,3670,3670,3670,0
|
||||
20250408,164800,256964810,3670,3670,3670,3670,0
|
||||
20250408,164700,256964810,3670,3670,3670,3670,0
|
||||
20250408,164600,256964810,3670,3670,3670,3670,0
|
||||
20250408,164500,256964810,3670,3670,3670,3670,0
|
||||
20250408,164400,256964810,3670,3670,3670,3670,0
|
||||
20250408,164300,256964810,3670,3670,3670,3670,0
|
||||
20250408,164200,256964810,3670,3670,3670,3670,0
|
||||
20250408,164100,256964810,3670,3670,3670,3670,0
|
||||
20250408,164000,256964810,3670,3670,3670,3670,0
|
||||
20250408,163900,256964810,3670,3670,3670,3670,0
|
||||
20250408,163800,256964810,3670,3670,3670,3670,0
|
||||
20250408,163700,256964810,3670,3670,3670,3670,0
|
||||
20250408,163600,256964810,3670,3670,3670,3670,592
|
||||
20250408,163500,256964810,3670,3670,3670,3670,0
|
||||
20250408,163400,256964810,3670,3670,3670,3670,0
|
||||
20250408,163300,256964810,3670,3670,3670,3670,0
|
||||
20250408,163200,256964810,3670,3670,3670,3670,0
|
||||
20250408,163100,256964810,3670,3670,3670,3670,0
|
||||
20250408,163000,256964810,3670,3670,3670,3670,0
|
||||
20250408,162900,256964810,3670,3670,3670,3670,0
|
||||
20250408,162800,256964810,3670,3670,3670,3670,0
|
||||
20250408,162700,256964810,3670,3670,3670,3670,0
|
||||
20250408,162600,256964810,3670,3670,3670,3670,0
|
||||
20250408,162500,256964810,3670,3670,3670,3670,0
|
||||
20250408,162400,256964810,3670,3670,3670,3670,0
|
||||
20250408,162300,256964810,3670,3670,3670,3670,0
|
||||
20250408,162200,256964810,3670,3670,3670,3670,0
|
||||
20250408,162100,256964810,3670,3670,3670,3670,0
|
||||
20250408,162000,256964810,3670,3670,3670,3670,0
|
||||
20250408,161900,256964810,3670,3670,3670,3670,0
|
||||
20250408,161800,256964810,3670,3670,3670,3670,0
|
||||
20250408,161700,256964810,3670,3670,3670,3670,0
|
||||
20250408,161600,256964810,3670,3670,3670,3670,0
|
||||
20250408,161500,256964810,3670,3670,3670,3670,0
|
||||
20250408,161400,256964810,3670,3670,3670,3670,0
|
||||
20250408,161300,256964810,3670,3670,3670,3670,0
|
||||
20250408,161200,256964810,3670,3670,3670,3670,0
|
||||
20250408,161100,256964810,3670,3670,3670,3670,0
|
||||
20250408,161000,256964810,3670,3670,3670,3670,0
|
||||
20250408,160900,256964810,3670,3670,3670,3670,0
|
||||
20250408,160800,256964810,3670,3670,3670,3670,0
|
||||
20250408,160700,256964810,3670,3670,3670,3670,0
|
||||
20250408,160600,256964810,3670,3670,3670,3670,592
|
||||
20250408,160500,256964810,3670,3670,3670,3670,0
|
||||
20250408,160400,256964810,3670,3670,3670,3670,0
|
||||
20250408,160300,256964810,3670,3670,3670,3670,0
|
||||
20250408,160200,256964810,3670,3670,3670,3670,0
|
||||
20250408,160100,256964810,3670,3670,3670,3670,0
|
||||
20250408,160000,256964810,3670,3670,3670,3670,0
|
||||
20250408,155900,256964810,3670,3670,3670,3670,0
|
||||
20250408,155800,256964810,3670,3670,3670,3670,0
|
||||
20250408,155700,256964810,3670,3670,3670,3670,0
|
||||
20250408,155600,256964810,3670,3670,3670,3670,0
|
||||
20250408,155500,256964810,3670,3670,3670,3670,0
|
||||
20250408,155400,256964810,3670,3670,3670,3670,0
|
||||
20250408,155300,256964810,3670,3670,3670,3670,0
|
||||
20250408,155200,256964810,3670,3670,3670,3670,0
|
||||
20250408,155100,256964810,3670,3670,3670,3670,0
|
||||
20250408,155000,256964810,3670,3670,3670,3670,0
|
||||
20250408,154900,256964810,3670,3670,3670,3670,0
|
||||
20250408,154800,256964810,3670,3670,3670,3670,0
|
||||
20250408,154700,256964810,3670,3670,3670,3670,0
|
||||
20250408,154600,256964810,3670,3670,3670,3670,0
|
||||
20250408,154500,256964810,3670,3670,3670,3670,0
|
||||
20250408,154400,256964810,3670,3670,3670,3670,0
|
||||
20250408,154300,256964810,3670,3670,3670,3670,0
|
||||
20250408,154200,256964810,3670,3670,3670,3670,0
|
||||
20250408,154100,256964810,3670,3670,3670,3670,0
|
||||
20250408,154000,256964810,3670,3670,3670,3670,0
|
||||
20250408,153900,256964810,3670,3670,3670,3670,0
|
||||
20250408,153800,256964810,3670,3670,3670,3670,0
|
||||
20250408,153700,256964810,3670,3670,3670,3670,0
|
||||
20250408,153600,256964810,3670,3670,3670,3670,592
|
||||
20250408,153500,256964810,3670,3670,3670,3670,0
|
||||
20250408,153400,256964810,3670,3670,3670,3670,0
|
||||
20250408,153300,256964810,3670,3670,3670,3670,0
|
||||
20250408,153200,256964810,3670,3670,3670,3670,0
|
||||
20250408,153100,256964810,3670,3670,3670,3670,0
|
||||
20250408,153000,256964810,3670,3670,3670,3670,592
|
||||
20250408,152900,254792170,3670,3670,3670,3670,0
|
||||
20250408,152800,254792170,3670,3670,3670,3670,0
|
||||
20250408,152700,254792170,3670,3670,3670,3670,0
|
||||
20250408,152600,254792170,3670,3670,3670,3670,0
|
||||
20250408,152500,254792170,3670,3670,3670,3670,0
|
||||
20250408,152400,254792170,3670,3670,3670,3670,0
|
||||
20250408,152300,254792170,3670,3670,3670,3670,0
|
||||
20250408,152200,254792170,3670,3670,3670,3670,0
|
||||
20250408,152100,254792170,3670,3670,3670,3670,0
|
||||
20250408,152000,254792170,3670,3670,3670,3670,0
|
||||
20250408,151900,254792170,3670,3670,3670,3670,90
|
||||
20250408,151800,254461870,3670,3670,3670,3670,33
|
||||
20250408,151700,254340760,3690,3690,3690,3690,82
|
||||
20250408,151600,254038180,3690,3690,3690,3690,0
|
||||
20250408,151500,254038180,3690,3690,3690,3670,129
|
||||
20250408,151400,253563090,3690,3690,3690,3670,9
|
||||
20250408,151300,253530020,3690,3695,3695,3670,908
|
||||
20250408,151200,250192470,3695,3695,3695,3695,87
|
||||
20250408,151100,249871005,3695,3695,3695,3695,5
|
||||
20250408,151000,249852530,3700,3700,3700,3700,87
|
||||
20250408,150900,249530630,3700,3700,3700,3700,87
|
||||
20250408,150800,249208730,3700,3700,3700,3700,6
|
||||
20250408,150700,249186530,3700,3700,3700,3700,88
|
||||
20250408,150600,248860930,3700,3695,3700,3695,106
|
||||
20250408,150500,248469255,3700,3700,3700,3675,87
|
||||
20250408,150400,248147380,3700,3700,3700,3675,99
|
||||
20250408,150300,247781330,3700,3700,3700,3700,6
|
||||
20250408,150200,247759130,3700,3695,3700,3675,1164
|
||||
20250408,150100,243458780,3690,3690,3695,3690,40
|
||||
20250408,150000,243311165,3690,3690,3690,3690,6
|
||||
20250408,145900,243289025,3695,3700,3700,3680,242
|
||||
20250408,145800,242395235,3695,3695,3700,3695,7
|
||||
20250408,145700,242369350,3695,3695,3695,3695,3
|
||||
20250408,145600,242358265,3690,3685,3690,3685,811
|
||||
20250408,145500,239365695,3685,3685,3685,3685,1
|
||||
20250408,145400,239362010,3680,3680,3680,3680,57
|
||||
20250408,145300,239152250,3680,3680,3680,3680,127
|
||||
20250408,145200,238684890,3680,3680,3680,3680,88
|
||||
20250408,145100,238361050,3680,3680,3680,3680,82
|
||||
20250408,145000,238059290,3680,3680,3680,3680,111
|
||||
20250408,144900,237650810,3670,3670,3670,3670,25
|
||||
20250408,144800,237559060,3680,3675,3680,3670,142
|
||||
20250408,144700,237036995,3680,3680,3680,3680,83
|
||||
20250408,144600,236731555,3680,3675,3680,3675,33
|
||||
20250408,144500,236610145,3675,3675,3675,3675,82
|
||||
20250408,144400,236308795,3675,3675,3675,3675,0
|
||||
20250408,144300,236308795,3675,3675,3675,3675,781
|
||||
20250408,144200,233438620,3675,3675,3675,3675,82
|
||||
20250408,144100,233137270,3675,3675,3675,3675,0
|
||||
20250408,144000,233137270,3675,3675,3675,3675,82
|
||||
20250408,143900,232835920,3665,3670,3670,3665,85
|
||||
20250408,143800,232523980,3670,3670,3670,3670,3
|
||||
20250408,143700,232512970,3670,3670,3670,3670,81
|
||||
20250408,143600,232215700,3670,3670,3670,3670,82
|
||||
20250408,143500,231914760,3670,3665,3670,3665,202
|
||||
20250408,143400,231174425,3670,3670,3670,3670,82
|
||||
20250408,143300,230873485,3670,3670,3670,3670,0
|
||||
20250408,143200,230873485,3670,3670,3670,3670,82
|
||||
20250408,143100,230572545,3670,3670,3670,3670,83
|
||||
20250408,143000,230267935,3670,3670,3670,3670,0
|
||||
20250408,142900,230267935,3670,3670,3670,3670,82
|
||||
20250408,142800,229966995,3670,3670,3670,3670,82
|
||||
20250408,142700,229666055,3670,3670,3670,3670,1
|
||||
20250408,142600,229662385,3670,3670,3670,3670,82
|
||||
20250408,142500,229361445,3670,3670,3670,3670,81
|
||||
20250408,142400,229064175,3670,3670,3670,3670,0
|
||||
20250408,142300,229064175,3670,3670,3670,3670,82
|
||||
20250408,142200,228763235,3670,3670,3670,3670,0
|
||||
20250408,142100,228763235,3670,3670,3670,3670,82
|
||||
20250408,142000,228462295,3670,3670,3670,3670,85
|
||||
20250408,141900,228150345,3670,3670,3670,3670,0
|
||||
20250408,141800,228150345,3670,3670,3670,3670,81
|
||||
20250408,141700,227853075,3670,3670,3670,3670,82
|
||||
20250408,141600,227552135,3665,3665,3665,3665,0
|
||||
20250408,141500,227552135,3665,3655,3665,3655,270
|
||||
20250408,141400,226564440,3655,3655,3655,3655,82
|
||||
20250408,141300,226264730,3655,3655,3655,3655,0
|
||||
20250408,141200,226264730,3655,3655,3655,3655,85
|
||||
20250408,141100,225954055,3655,3655,3655,3655,0
|
||||
20250408,141000,225954055,3655,3655,3655,3655,82
|
||||
20250408,140900,225654345,3650,3650,3650,3650,82
|
||||
20250408,140800,225355045,3650,3650,3650,3650,0
|
||||
20250408,140700,225355045,3650,3650,3650,3650,82
|
||||
20250408,140600,225055745,3650,3650,3650,3650,81
|
||||
20250408,140500,224760095,3630,3630,3630,3630,0
|
||||
20250408,140400,224760095,3630,3630,3630,3630,816
|
||||
20250408,140300,221798015,3625,3625,3625,3625,303
|
||||
20250408,140200,220699640,3625,3625,3625,3625,0
|
||||
20250408,140100,220699640,3625,3620,3625,3620,319
|
||||
20250408,140000,219544450,3620,3620,3620,3620,273
|
||||
20250408,135900,218556190,3615,3615,3615,3615,300
|
||||
20250408,135800,217471690,3620,3620,3620,3620,18
|
||||
20250408,135700,217406530,3620,3620,3620,3620,16
|
||||
20250408,135600,217348610,3620,3625,3625,3620,919
|
||||
20250408,135500,214021635,3625,3625,3625,3625,0
|
||||
20250408,135400,214021635,3625,3625,3625,3625,730
|
||||
20250408,135300,211375385,3625,3625,3625,3625,554
|
||||
20250408,135200,209367135,3625,3625,3625,3625,958
|
||||
20250408,135100,205894385,3630,3630,3630,3630,0
|
||||
20250408,135000,205894385,3630,3630,3630,3630,1
|
||||
20250408,134900,205890755,3630,3630,3630,3630,0
|
||||
20250408,134800,205890755,3630,3630,3630,3630,0
|
||||
20250408,134700,205890755,3630,3630,3630,3630,0
|
||||
20250408,134600,205890755,3630,3630,3630,3630,2
|
||||
20250408,134500,205883495,3625,3625,3625,3625,0
|
||||
20250408,134400,205883495,3625,3625,3625,3625,0
|
||||
20250408,134300,205883495,3625,3625,3625,3625,0
|
||||
20250408,134200,205883495,3625,3625,3625,3625,0
|
||||
20250408,134100,205883495,3625,3625,3625,3625,0
|
||||
20250408,134000,205883495,3625,3625,3625,3625,550
|
||||
20250408,133900,203889745,3625,3625,3625,3625,850
|
||||
20250408,133800,200808495,3625,3625,3625,3625,11
|
||||
20250408,133700,200768620,3630,3630,3630,3630,0
|
||||
20250408,133600,200768620,3630,3630,3630,3630,0
|
||||
20250408,133500,200768620,3630,3630,3630,3630,0
|
||||
20250408,133400,200768620,3630,3630,3630,3630,1
|
||||
20250408,133300,200764990,3630,3630,3630,3630,0
|
||||
20250408,133200,200764990,3630,3630,3630,3630,0
|
||||
20250408,133100,200764990,3630,3630,3630,3630,1
|
||||
20250408,133000,200761360,3635,3625,3635,3625,1236
|
||||
20250408,132900,196275350,3625,3625,3625,3625,0
|
||||
20250408,132800,196275350,3625,3625,3625,3625,0
|
||||
20250408,132700,196275350,3625,3625,3625,3625,0
|
||||
20250408,132600,196275350,3625,3625,3625,3625,2
|
||||
20250408,132500,196268100,3620,3620,3620,3620,0
|
||||
20250408,132400,196268100,3620,3625,3625,3620,50
|
||||
20250408,132300,196087095,3625,3625,3625,3625,0
|
||||
20250408,132200,196087095,3625,3625,3625,3625,83
|
||||
20250408,132100,195786220,3645,3645,3645,3645,0
|
||||
20250408,132000,195786220,3645,3645,3645,3645,205
|
||||
20250408,131900,195038995,3630,3640,3640,3630,2000
|
||||
20250408,131800,187770205,3630,3660,3660,3630,6002
|
||||
20250408,131700,165952605,3650,3650,3650,3650,0
|
||||
20250408,131600,165952605,3650,3650,3650,3650,0
|
||||
20250408,131500,165952605,3650,3650,3650,3650,0
|
||||
20250408,131400,165952605,3650,3650,3650,3650,0
|
||||
20250408,131300,165952605,3650,3650,3650,3650,4
|
||||
20250408,131200,165938005,3655,3655,3655,3655,0
|
||||
20250408,131100,165938005,3655,3655,3655,3655,0
|
||||
20250408,131000,165938005,3655,3655,3655,3655,18
|
||||
20250408,130900,165872215,3645,3650,3650,3645,151
|
||||
20250408,130800,165321810,3645,3645,3645,3645,0
|
||||
20250408,130700,165321810,3645,3645,3645,3645,0
|
||||
20250408,130600,165321810,3645,3645,3645,3645,94
|
||||
20250408,130500,164979180,3650,3650,3650,3650,1
|
||||
20250408,130400,164975530,3645,3645,3645,3645,0
|
||||
20250408,130300,164975530,3645,3645,3645,3645,0
|
||||
20250408,130200,164975530,3645,3655,3655,3645,28
|
||||
20250408,130100,164873460,3650,3650,3650,3650,0
|
||||
20250408,130000,164873460,3650,3650,3650,3650,0
|
||||
20250408,125900,164873460,3650,3650,3650,3650,0
|
||||
20250408,125800,164873460,3650,3650,3650,3650,0
|
||||
20250408,125700,164873460,3650,3655,3655,3650,835
|
||||
20250408,125600,161825705,3660,3660,3660,3660,0
|
||||
20250408,125500,161825705,3660,3660,3660,3660,0
|
||||
20250408,125400,161825705,3660,3660,3660,3660,2
|
||||
20250408,125300,161818385,3650,3650,3650,3650,0
|
||||
20250408,125200,161818385,3650,3650,3650,3650,0
|
||||
20250408,125100,161818385,3650,3650,3650,3650,0
|
||||
20250408,125000,161818385,3650,3650,3650,3650,0
|
||||
20250408,124900,161818385,3650,3650,3650,3650,99
|
||||
20250408,124800,161457035,3655,3655,3655,3655,2
|
||||
20250408,124700,161449725,3650,3650,3650,3650,0
|
||||
20250408,124600,161449725,3650,3650,3650,3650,0
|
||||
20250408,124500,161449725,3650,3655,3655,3650,761
|
||||
20250408,124400,158671590,3660,3660,3660,3660,0
|
||||
20250408,124300,158671590,3660,3660,3660,3660,1
|
||||
20250408,124200,158667930,3660,3660,3660,3660,0
|
||||
20250408,124100,158667930,3660,3660,3660,3660,46
|
||||
20250408,124000,158499570,3660,3660,3660,3660,0
|
||||
20250408,123900,158499570,3660,3660,3660,3660,0
|
||||
20250408,123800,158499570,3660,3660,3660,3660,1
|
||||
20250408,123700,158495910,3650,3650,3650,3650,0
|
||||
20250408,123600,158495910,3650,3650,3650,3650,0
|
||||
20250408,123500,158495910,3650,3650,3650,3650,0
|
||||
20250408,123400,158495910,3650,3650,3650,3650,0
|
||||
20250408,123300,158495910,3650,3650,3650,3650,0
|
||||
20250408,123200,158495910,3650,3650,3650,3650,0
|
||||
20250408,123100,158495910,3650,3650,3650,3650,0
|
||||
20250408,123000,158495910,3650,3650,3650,3650,28
|
||||
20250408,122900,158393710,3650,3650,3650,3650,20
|
||||
20250408,122800,158320710,3650,3650,3650,3650,0
|
||||
20250408,122700,158320710,3650,3650,3650,3650,100
|
||||
20250408,122600,157955710,3650,3670,3670,3650,5021
|
||||
20250408,122500,139613655,3665,3665,3665,3665,0
|
||||
20250408,122400,139613655,3665,3665,3665,3665,0
|
||||
20250408,122300,139613655,3665,3665,3665,3665,108
|
||||
20250408,122200,139217835,3670,3670,3670,3670,1
|
||||
20250408,122100,139214165,3670,3670,3670,3670,0
|
||||
20250408,122000,139214165,3670,3670,3670,3670,0
|
||||
20250408,121900,139214165,3670,3670,3670,3670,0
|
||||
20250408,121800,139214165,3670,3670,3670,3670,1
|
||||
20250408,121700,139210495,3665,3665,3665,3665,0
|
||||
20250408,121600,139210495,3665,3665,3665,3665,0
|
||||
20250408,121500,139210495,3665,3665,3665,3665,28
|
||||
20250408,121400,139107875,3670,3670,3670,3670,2
|
||||
20250408,121300,139100535,3670,3670,3670,3670,0
|
||||
20250408,121200,139100535,3670,3670,3670,3670,0
|
||||
20250408,121100,139100535,3670,3670,3670,3670,0
|
||||
20250408,121000,139100535,3670,3665,3670,3665,18
|
||||
20250408,120900,139034560,3665,3665,3665,3665,3
|
||||
20250408,120800,139023565,3670,3670,3670,3670,0
|
||||
20250408,120700,139023565,3670,3670,3670,3670,0
|
||||
20250408,120600,139023565,3670,3670,3670,3670,2
|
||||
20250408,120500,139016225,3665,3670,3670,3665,2000
|
||||
20250408,120400,131686220,3675,3675,3675,3675,0
|
||||
20250408,120300,131686220,3675,3675,3675,3675,0
|
||||
20250408,120200,131686220,3675,3675,3675,3675,0
|
||||
20250408,120100,131686220,3675,3675,3675,3675,0
|
||||
20250408,120000,131686220,3675,3675,3675,3675,0
|
||||
20250408,115900,131686220,3675,3675,3675,3675,2
|
||||
20250408,115800,131678870,3680,3680,3680,3680,0
|
||||
20250408,115700,131678870,3680,3680,3680,3680,1
|
||||
20250408,115600,131675190,3680,3680,3680,3680,1
|
||||
20250408,115500,131671510,3680,3680,3680,3680,0
|
||||
20250408,115400,131671510,3680,3680,3680,3680,0
|
||||
20250408,115300,131671510,3680,3680,3680,3680,2
|
||||
20250408,115200,131664150,3680,3680,3680,3680,0
|
||||
20250408,115100,131664150,3680,3680,3680,3680,0
|
||||
20250408,115000,131664150,3680,3680,3680,3680,0
|
||||
20250408,114900,131664150,3680,3680,3680,3680,19
|
||||
20250408,114800,131594230,3665,3665,3665,3665,0
|
||||
20250408,114700,131594230,3665,3665,3665,3665,0
|
||||
20250408,114600,131594230,3665,3665,3665,3665,0
|
||||
20250408,114500,131594230,3665,3665,3665,3665,0
|
||||
20250408,114400,131594230,3665,3675,3675,3665,6
|
||||
20250408,114300,131572220,3670,3670,3670,3670,0
|
||||
20250408,114200,131572220,3670,3670,3670,3670,0
|
||||
20250408,114100,131572220,3670,3670,3670,3670,0
|
||||
20250408,114000,131572220,3670,3670,3670,3670,0
|
||||
20250408,113900,131572220,3670,3670,3670,3670,0
|
||||
20250408,113800,131572220,3670,3670,3670,3670,48
|
||||
20250408,113700,131396060,3680,3670,3680,3670,522
|
||||
20250408,113600,129480100,3670,3670,3670,3670,646
|
||||
20250408,113500,127109280,3665,3665,3665,3665,50
|
||||
20250408,113400,126926030,3665,3665,3665,3665,0
|
||||
20250408,113300,126926030,3665,3665,3665,3665,139
|
||||
20250408,113200,126416595,3670,3670,3670,3670,500
|
||||
20250408,113100,124581595,3670,3670,3670,3670,500
|
||||
20250408,113000,122746595,3680,3680,3680,3680,500
|
||||
20250408,112900,120906595,3675,3675,3675,3675,841
|
||||
20250408,112800,117815920,3670,3670,3670,3670,0
|
||||
20250408,112700,117815920,3670,3660,3670,3660,6930
|
||||
20250408,112600,92439830,3655,3655,3655,3655,2
|
||||
20250408,112500,92432520,3660,3660,3660,3660,1
|
||||
20250408,112400,92428860,3645,3645,3645,3645,0
|
||||
20250408,112300,92428860,3645,3645,3645,3645,0
|
||||
20250408,112200,92428860,3645,3645,3645,3645,0
|
||||
20250408,112100,92428860,3645,3645,3645,3645,0
|
||||
20250408,112000,92428860,3645,3645,3645,3645,0
|
||||
20250408,111900,92428860,3645,3645,3645,3645,0
|
||||
20250408,111800,92428860,3645,3645,3645,3645,0
|
||||
20250408,111700,92428860,3645,3645,3645,3645,0
|
||||
20250408,111600,92428860,3645,3645,3645,3645,0
|
||||
20250408,111500,92428860,3645,3650,3650,3645,110
|
||||
20250408,111400,92027900,3655,3660,3660,3655,200
|
||||
20250408,111300,91296400,3650,3650,3650,3650,0
|
||||
20250408,111200,91296400,3650,3650,3650,3650,0
|
||||
20250408,111100,91296400,3650,3650,3650,3650,0
|
||||
20250408,111000,91296400,3650,3655,3655,3650,19
|
||||
20250408,110900,91226960,3650,3650,3650,3650,0
|
||||
20250408,110800,91226960,3650,3650,3650,3650,4
|
||||
20250408,110700,91212360,3655,3660,3660,3655,60
|
||||
20250408,110600,90992770,3660,3660,3660,3660,0
|
||||
20250408,110500,90992770,3660,3660,3660,3660,1
|
||||
20250408,110400,90989110,3660,3660,3660,3660,0
|
||||
20250408,110300,90989110,3660,3660,3660,3660,120
|
||||
20250408,110200,90549910,3660,3660,3660,3660,0
|
||||
20250408,110100,90549910,3660,3660,3660,3660,10
|
||||
20250408,110000,90513310,3660,3660,3660,3660,0
|
||||
20250408,105900,90513310,3660,3660,3660,3660,1
|
||||
20250408,105800,90509650,3660,3660,3660,3660,1
|
||||
20250408,105700,90505990,3650,3660,3660,3650,1022
|
||||
20250408,105600,86765680,3660,3660,3660,3660,300
|
||||
20250408,105500,85667680,3660,3660,3660,3660,1
|
||||
20250408,105400,85664020,3655,3655,3655,3655,15
|
||||
20250408,105300,85609195,3655,3655,3655,3655,1
|
||||
20250408,105200,85605540,3655,3655,3655,3655,0
|
||||
20250408,105100,85605540,3655,3655,3655,3655,161
|
||||
20250408,105000,85017085,3655,3655,3655,3655,210
|
||||
20250408,104900,84249535,3655,3655,3655,3650,53
|
||||
20250408,104800,84055830,3655,3655,3655,3655,0
|
||||
20250408,104700,84055830,3655,3655,3655,3655,1
|
||||
20250408,104600,84052175,3650,3655,3655,3650,102
|
||||
20250408,104500,83679870,3655,3655,3655,3655,1
|
||||
20250408,104400,83676215,3650,3650,3650,3650,20
|
||||
20250408,104300,83603215,3655,3660,3660,3655,101
|
||||
20250408,104200,83233560,3655,3660,3660,3655,313
|
||||
20250408,104100,82088040,3660,3660,3660,3660,3346
|
||||
20250408,104000,69841680,3650,3650,3660,3650,3514
|
||||
20250408,103900,56991160,3650,3650,3650,3650,1
|
||||
20250408,103800,56987510,3650,3645,3650,3645,1001
|
||||
20250408,103700,53333955,3645,3645,3645,3645,1
|
||||
20250408,103600,53330310,3635,3635,3635,3635,0
|
||||
20250408,103500,53330310,3635,3635,3635,3635,127
|
||||
20250408,103400,52868665,3635,3635,3635,3635,1
|
||||
20250408,103300,52865030,3635,3635,3635,3635,2
|
||||
20250408,103200,52857760,3635,3635,3635,3635,0
|
||||
20250408,103100,52857760,3635,3635,3635,3635,1
|
||||
20250408,103000,52854125,3635,3635,3635,3635,1
|
||||
20250408,102900,52850490,3635,3645,3645,3630,7421
|
||||
20250408,102800,25881205,3645,3645,3645,3645,0
|
||||
20250408,102700,25881205,3645,3645,3645,3645,1
|
||||
20250408,102600,25877560,3645,3645,3645,3645,1
|
||||
20250408,102500,25873915,3645,3645,3645,3645,1
|
||||
20250408,102400,25870270,3635,3635,3635,3635,30
|
||||
20250408,102300,25761220,3645,3640,3645,3640,2
|
||||
20250408,102200,25753935,3645,3645,3645,3645,1
|
||||
20250408,102100,25750290,3645,3645,3645,3645,3
|
||||
20250408,102000,25739355,3645,3645,3645,3645,0
|
||||
20250408,101900,25739355,3645,3645,3645,3645,1
|
||||
20250408,101800,25735710,3645,3645,3645,3645,1
|
||||
20250408,101700,25732065,3645,3645,3645,3645,2
|
||||
20250408,101600,25724775,3645,3645,3645,3645,0
|
||||
20250408,101500,25724775,3645,3645,3645,3645,1
|
||||
20250408,101400,25721130,3645,3645,3645,3645,81
|
||||
20250408,101300,25425885,3645,3645,3645,3645,332
|
||||
20250408,101200,24215745,3640,3640,3640,3640,276
|
||||
20250408,101100,23211105,3645,3645,3645,3645,1
|
||||
20250408,101000,23207460,3645,3645,3645,3645,1
|
||||
20250408,100900,23203815,3645,3645,3650,3645,53
|
||||
20250408,100800,23010625,3650,3650,3650,3650,0
|
||||
20250408,100700,23010625,3650,3650,3650,3650,1
|
||||
20250408,100600,23006975,3645,3650,3650,3645,2
|
||||
20250408,100500,22999680,3650,3650,3650,3650,1
|
||||
20250408,100400,22996030,3650,3650,3650,3650,0
|
||||
20250408,100300,22996030,3650,3650,3650,3650,1
|
||||
20250408,100200,22992380,3650,3650,3650,3650,1
|
||||
20250408,100100,22988730,3650,3650,3650,3650,1
|
||||
20250408,100000,22985080,3650,3650,3650,3650,0
|
||||
20250408,095900,22985080,3650,3650,3650,3650,1
|
||||
20250408,095800,22981430,3650,3635,3650,3635,415
|
||||
20250408,095700,21472890,3650,3650,3650,3650,1
|
||||
20250408,095600,21469240,3650,3650,3650,3650,0
|
||||
20250408,095500,21469240,3650,3650,3650,3650,1
|
||||
20250408,095400,21465590,3650,3650,3650,3650,1
|
||||
20250408,095300,21461940,3650,3660,3660,3635,1470
|
||||
20250408,095200,16115330,3660,3660,3660,3660,0
|
||||
20250408,095100,16115330,3660,3660,3660,3660,1
|
||||
20250408,095000,16111670,3660,3660,3660,3660,1
|
||||
20250408,094900,16108010,3660,3660,3660,3660,1
|
||||
20250408,094800,16104350,3660,3660,3660,3660,0
|
||||
20250408,094700,16104350,3660,3660,3660,3660,1
|
||||
20250408,094600,16100690,3660,3660,3660,3660,205
|
||||
20250408,094500,15350390,3660,3660,3660,3660,1
|
||||
20250408,094400,15346730,3660,3660,3660,3660,0
|
||||
20250408,094300,15346730,3660,3660,3660,3660,1
|
||||
20250408,094200,15343070,3660,3640,3660,3640,3
|
||||
20250408,094100,15332110,3640,3660,3660,3640,3
|
||||
20250408,094000,15321170,3660,3660,3660,3660,4
|
||||
20250408,093900,15306530,3660,3650,3660,3645,1172
|
||||
20250408,093800,11033960,3660,3660,3660,3655,64
|
||||
20250408,093700,10799760,3660,3655,3660,3655,204
|
||||
20250408,093600,10054105,3655,3655,3655,3655,0
|
||||
20250408,093500,10054105,3655,3650,3655,3650,3
|
||||
20250408,093400,10043145,3655,3650,3655,3650,294
|
||||
20250408,093300,8970000,3650,3650,3650,3650,1
|
||||
20250408,093200,8966350,3650,3650,3650,3650,0
|
||||
20250408,093100,8966350,3650,3645,3650,3645,705
|
||||
20250408,093000,6396585,3645,3645,3645,3645,1
|
||||
20250408,092900,6392940,3645,3645,3645,3645,1
|
||||
20250408,092800,6389295,3645,3645,3645,3645,0
|
||||
20250408,092700,6389295,3645,3645,3645,3645,1
|
||||
20250408,092600,6385650,3640,3640,3640,3640,1
|
||||
20250408,092500,6382010,3645,3640,3645,3640,9
|
||||
20250408,092400,6349245,3645,3645,3645,3645,0
|
||||
20250408,092300,6349245,3645,3635,3645,3635,1010
|
||||
20250408,092200,2677885,3645,3645,3645,3645,16
|
||||
20250408,092100,2619565,3645,3645,3645,3645,1
|
||||
20250408,092000,2615920,3645,3645,3645,3645,0
|
||||
20250408,091900,2615920,3645,3645,3645,3645,1
|
||||
20250408,091800,2612275,3650,3650,3650,3650,1
|
||||
20250408,091700,2608625,3635,3645,3670,3635,94
|
||||
20250408,091600,2266435,3650,3650,3650,3650,547
|
||||
20250408,091500,269885,3675,3675,3675,3675,1
|
||||
20250408,091400,266210,3670,3670,3670,3670,1
|
||||
20250408,091300,262540,3675,3675,3675,3675,1
|
||||
20250408,091200,258865,3675,3675,3675,3675,3
|
||||
20250408,091100,247840,3670,3670,3670,3670,0
|
||||
20250408,091000,247840,3670,3680,3680,3670,7
|
||||
20250408,090900,222095,3680,3680,3680,3680,1
|
||||
20250408,090800,218415,3685,3685,3685,3685,1
|
||||
20250408,090700,214730,3685,3685,3685,3685,0
|
||||
20250408,090600,214730,3685,3685,3685,3685,2
|
||||
20250408,090500,207360,3690,3690,3690,3690,0
|
||||
20250408,090400,207360,3690,3690,3690,3690,20
|
||||
20250408,090300,133560,3710,3710,3710,3710,0
|
||||
20250408,090200,133560,3710,3710,3710,3710,0
|
||||
20250408,090100,133560,3710,3710,3710,3710,0
|
||||
20250408,090000,133560,3710,3710,3710,3710,36
|
||||
|
Reference in New Issue
Block a user