Update 2025-04-08 2740 candle_min
This commit is contained in:
585
013870/min/candle-20250408.csv
Normal file
585
013870/min/candle-20250408.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184300,135102613,3750,3750,3750,3750,54
|
||||
20250408,184200,135102613,3750,3750,3750,3750,0
|
||||
20250408,184100,135102613,3750,3750,3750,3750,0
|
||||
20250408,184000,135102613,3750,3750,3750,3750,0
|
||||
20250408,183900,135102613,3750,3750,3750,3750,0
|
||||
20250408,183800,135102613,3750,3750,3750,3750,0
|
||||
20250408,183700,135102613,3750,3750,3750,3750,0
|
||||
20250408,183600,135102613,3750,3750,3750,3750,0
|
||||
20250408,183500,135102613,3750,3750,3750,3750,0
|
||||
20250408,183400,135102613,3750,3750,3750,3750,0
|
||||
20250408,183300,135102613,3750,3750,3750,3750,0
|
||||
20250408,183200,135102613,3750,3750,3750,3750,0
|
||||
20250408,183100,135102613,3750,3750,3750,3750,0
|
||||
20250408,183000,135102613,3750,3750,3750,3750,0
|
||||
20250408,182900,135102613,3750,3750,3750,3750,0
|
||||
20250408,182800,135102613,3750,3750,3750,3750,0
|
||||
20250408,182700,135102613,3750,3750,3750,3750,0
|
||||
20250408,182600,135102613,3750,3750,3750,3750,0
|
||||
20250408,182500,135102613,3750,3750,3750,3750,0
|
||||
20250408,182400,135102613,3750,3750,3750,3750,0
|
||||
20250408,182300,135102613,3750,3750,3750,3750,0
|
||||
20250408,182200,135102613,3750,3750,3750,3750,0
|
||||
20250408,182100,135102613,3750,3750,3750,3750,0
|
||||
20250408,182000,135102613,3750,3750,3750,3750,0
|
||||
20250408,181900,135102613,3750,3750,3750,3750,0
|
||||
20250408,181800,135102613,3750,3750,3750,3750,0
|
||||
20250408,181700,135102613,3750,3750,3750,3750,0
|
||||
20250408,181600,135102613,3750,3750,3750,3750,0
|
||||
20250408,181500,135102613,3750,3750,3750,3750,0
|
||||
20250408,181400,135102613,3750,3750,3750,3750,0
|
||||
20250408,181300,135102613,3750,3750,3750,3750,54
|
||||
20250408,181200,135102613,3750,3750,3750,3750,0
|
||||
20250408,181100,135102613,3750,3750,3750,3750,0
|
||||
20250408,181000,135102613,3750,3750,3750,3750,0
|
||||
20250408,180900,135102613,3750,3750,3750,3750,0
|
||||
20250408,180800,135102613,3750,3750,3750,3750,0
|
||||
20250408,180700,135102613,3750,3750,3750,3750,0
|
||||
20250408,180600,135102613,3750,3750,3750,3750,0
|
||||
20250408,180500,135102613,3750,3750,3750,3750,0
|
||||
20250408,180400,135102613,3750,3750,3750,3750,0
|
||||
20250408,180300,135102613,3750,3750,3750,3750,0
|
||||
20250408,180200,135102613,3750,3750,3750,3750,0
|
||||
20250408,180100,135102613,3750,3750,3750,3750,0
|
||||
20250408,180000,135102613,3750,3750,3750,3750,0
|
||||
20250408,175900,135102613,3750,3750,3750,3750,0
|
||||
20250408,175800,135102613,3750,3750,3750,3750,0
|
||||
20250408,175700,135102613,3750,3750,3750,3750,0
|
||||
20250408,175600,135102613,3750,3750,3750,3750,0
|
||||
20250408,175500,135102613,3750,3750,3750,3750,0
|
||||
20250408,175400,135102613,3750,3750,3750,3750,0
|
||||
20250408,175300,135102613,3750,3750,3750,3750,0
|
||||
20250408,175200,135102613,3750,3750,3750,3750,0
|
||||
20250408,175100,135102613,3750,3750,3750,3750,0
|
||||
20250408,175000,135102613,3750,3750,3750,3750,0
|
||||
20250408,174900,135102613,3750,3750,3750,3750,0
|
||||
20250408,174800,135102613,3750,3750,3750,3750,0
|
||||
20250408,174700,135102613,3750,3750,3750,3750,0
|
||||
20250408,174600,135102613,3750,3750,3750,3750,0
|
||||
20250408,174500,135102613,3750,3750,3750,3750,0
|
||||
20250408,174400,135102613,3750,3750,3750,3750,0
|
||||
20250408,174300,135102613,3750,3750,3750,3750,54
|
||||
20250408,174200,135102613,3750,3750,3750,3750,0
|
||||
20250408,174100,135102613,3750,3750,3750,3750,0
|
||||
20250408,174000,135102613,3750,3750,3750,3750,0
|
||||
20250408,173900,135102613,3750,3750,3750,3750,0
|
||||
20250408,173800,135102613,3750,3750,3750,3750,0
|
||||
20250408,173700,135102613,3750,3750,3750,3750,0
|
||||
20250408,173600,135102613,3750,3750,3750,3750,0
|
||||
20250408,173500,135102613,3750,3750,3750,3750,0
|
||||
20250408,173400,135102613,3750,3750,3750,3750,0
|
||||
20250408,173300,135102613,3750,3750,3750,3750,0
|
||||
20250408,173200,135102613,3750,3750,3750,3750,0
|
||||
20250408,173100,135102613,3750,3750,3750,3750,0
|
||||
20250408,173000,135102613,3750,3750,3750,3750,0
|
||||
20250408,172900,135102613,3750,3750,3750,3750,0
|
||||
20250408,172800,135102613,3750,3750,3750,3750,0
|
||||
20250408,172700,135102613,3750,3750,3750,3750,0
|
||||
20250408,172600,135102613,3750,3750,3750,3750,0
|
||||
20250408,172500,135102613,3750,3750,3750,3750,0
|
||||
20250408,172400,135102613,3750,3750,3750,3750,0
|
||||
20250408,172300,135102613,3750,3750,3750,3750,0
|
||||
20250408,172200,135102613,3750,3750,3750,3750,0
|
||||
20250408,172100,135102613,3750,3750,3750,3750,0
|
||||
20250408,172000,135102613,3750,3750,3750,3750,0
|
||||
20250408,171900,135102613,3750,3750,3750,3750,0
|
||||
20250408,171800,135102613,3750,3750,3750,3750,0
|
||||
20250408,171700,135102613,3750,3750,3750,3750,0
|
||||
20250408,171600,135102613,3750,3750,3750,3750,0
|
||||
20250408,171500,135102613,3750,3750,3750,3750,0
|
||||
20250408,171400,135102613,3750,3750,3750,3750,0
|
||||
20250408,171300,135102613,3750,3750,3750,3750,54
|
||||
20250408,171200,135102613,3750,3750,3750,3750,0
|
||||
20250408,171100,135102613,3750,3750,3750,3750,0
|
||||
20250408,171000,135102613,3750,3750,3750,3750,0
|
||||
20250408,170900,135102613,3750,3750,3750,3750,0
|
||||
20250408,170800,135102613,3750,3750,3750,3750,0
|
||||
20250408,170700,135102613,3750,3750,3750,3750,0
|
||||
20250408,170600,135102613,3750,3750,3750,3750,0
|
||||
20250408,170500,135102613,3750,3750,3750,3750,0
|
||||
20250408,170400,135102613,3750,3750,3750,3750,0
|
||||
20250408,170300,135102613,3750,3750,3750,3750,0
|
||||
20250408,170200,135102613,3750,3750,3750,3750,0
|
||||
20250408,170100,135102613,3750,3750,3750,3750,0
|
||||
20250408,170000,135102613,3750,3750,3750,3750,0
|
||||
20250408,165900,135102613,3750,3750,3750,3750,0
|
||||
20250408,165800,135102613,3750,3750,3750,3750,0
|
||||
20250408,165700,135102613,3750,3750,3750,3750,0
|
||||
20250408,165600,135102613,3750,3750,3750,3750,0
|
||||
20250408,165500,135102613,3750,3750,3750,3750,0
|
||||
20250408,165400,135102613,3750,3750,3750,3750,0
|
||||
20250408,165300,135102613,3750,3750,3750,3750,0
|
||||
20250408,165200,135102613,3750,3750,3750,3750,0
|
||||
20250408,165100,135102613,3750,3750,3750,3750,0
|
||||
20250408,165000,135102613,3750,3750,3750,3750,0
|
||||
20250408,164900,135102613,3750,3750,3750,3750,0
|
||||
20250408,164800,135102613,3750,3750,3750,3750,0
|
||||
20250408,164700,135102613,3750,3750,3750,3750,0
|
||||
20250408,164600,135102613,3750,3750,3750,3750,0
|
||||
20250408,164500,135102613,3750,3750,3750,3750,0
|
||||
20250408,164400,135102613,3750,3750,3750,3750,0
|
||||
20250408,164300,135102613,3750,3750,3750,3750,54
|
||||
20250408,164200,135102613,3750,3750,3750,3750,0
|
||||
20250408,164100,135102613,3750,3750,3750,3750,0
|
||||
20250408,164000,135102613,3750,3750,3750,3750,0
|
||||
20250408,163900,135102613,3750,3750,3750,3750,0
|
||||
20250408,163800,135102613,3750,3750,3750,3750,0
|
||||
20250408,163700,135102613,3750,3750,3750,3750,0
|
||||
20250408,163600,135102613,3750,3750,3750,3750,0
|
||||
20250408,163500,135102613,3750,3750,3750,3750,0
|
||||
20250408,163400,135102613,3750,3750,3750,3750,0
|
||||
20250408,163300,135102613,3750,3750,3750,3750,0
|
||||
20250408,163200,135102613,3750,3750,3750,3750,0
|
||||
20250408,163100,135102613,3750,3750,3750,3750,0
|
||||
20250408,163000,135102613,3750,3750,3750,3750,0
|
||||
20250408,162900,135102613,3750,3750,3750,3750,0
|
||||
20250408,162800,135102613,3750,3750,3750,3750,0
|
||||
20250408,162700,135102613,3750,3750,3750,3750,0
|
||||
20250408,162600,135102613,3750,3750,3750,3750,0
|
||||
20250408,162500,135102613,3750,3750,3750,3750,0
|
||||
20250408,162400,135102613,3750,3750,3750,3750,0
|
||||
20250408,162300,135102613,3750,3750,3750,3750,0
|
||||
20250408,162200,135102613,3750,3750,3750,3750,0
|
||||
20250408,162100,135102613,3750,3750,3750,3750,0
|
||||
20250408,162000,135102613,3750,3750,3750,3750,0
|
||||
20250408,161900,135102613,3750,3750,3750,3750,0
|
||||
20250408,161800,135102613,3750,3750,3750,3750,0
|
||||
20250408,161700,135102613,3750,3750,3750,3750,0
|
||||
20250408,161600,135102613,3750,3750,3750,3750,0
|
||||
20250408,161500,135102613,3750,3750,3750,3750,0
|
||||
20250408,161400,135102613,3750,3750,3750,3750,0
|
||||
20250408,161300,135102613,3750,3750,3750,3750,54
|
||||
20250408,161200,135102613,3750,3750,3750,3750,0
|
||||
20250408,161100,135102613,3750,3750,3750,3750,0
|
||||
20250408,161000,135102613,3750,3750,3750,3750,0
|
||||
20250408,160900,135102613,3750,3750,3750,3750,0
|
||||
20250408,160800,135102613,3750,3750,3750,3750,0
|
||||
20250408,160700,135102613,3750,3750,3750,3750,0
|
||||
20250408,160600,135102613,3750,3750,3750,3750,0
|
||||
20250408,160500,135102613,3750,3750,3750,3750,0
|
||||
20250408,160400,135102613,3750,3750,3750,3750,0
|
||||
20250408,160300,135102613,3750,3750,3750,3750,0
|
||||
20250408,160200,135102613,3750,3750,3750,3750,0
|
||||
20250408,160100,135102613,3750,3750,3750,3750,0
|
||||
20250408,160000,135102613,3750,3750,3750,3750,0
|
||||
20250408,155900,135102613,3750,3750,3750,3750,0
|
||||
20250408,155800,135102613,3750,3750,3750,3750,0
|
||||
20250408,155700,135102613,3750,3750,3750,3750,0
|
||||
20250408,155600,135102613,3750,3750,3750,3750,0
|
||||
20250408,155500,135102613,3750,3750,3750,3750,0
|
||||
20250408,155400,135102613,3750,3750,3750,3750,0
|
||||
20250408,155300,135102613,3750,3750,3750,3750,0
|
||||
20250408,155200,135102613,3750,3750,3750,3750,0
|
||||
20250408,155100,135102613,3750,3750,3750,3750,0
|
||||
20250408,155000,135102613,3750,3750,3750,3750,0
|
||||
20250408,154900,135102613,3750,3750,3750,3750,0
|
||||
20250408,154800,135102613,3750,3750,3750,3750,0
|
||||
20250408,154700,135102613,3750,3750,3750,3750,0
|
||||
20250408,154600,135102613,3750,3750,3750,3750,0
|
||||
20250408,154500,135102613,3750,3750,3750,3750,0
|
||||
20250408,154400,135102613,3750,3750,3750,3750,0
|
||||
20250408,154300,135102613,3750,3750,3750,3750,54
|
||||
20250408,154200,135102613,3750,3750,3750,3750,0
|
||||
20250408,154100,135102613,3750,3750,3750,3750,0
|
||||
20250408,154000,135102613,3750,3750,3750,3750,0
|
||||
20250408,153900,135102613,3750,3750,3750,3750,0
|
||||
20250408,153800,135102613,3750,3750,3750,3750,0
|
||||
20250408,153700,135102613,3750,3750,3750,3750,0
|
||||
20250408,153600,135102613,3750,3750,3750,3750,0
|
||||
20250408,153500,135102613,3750,3750,3750,3750,0
|
||||
20250408,153400,135102613,3750,3750,3750,3750,0
|
||||
20250408,153300,135102613,3750,3750,3750,3750,0
|
||||
20250408,153200,135102613,3750,3750,3750,3750,0
|
||||
20250408,153100,135102613,3750,3750,3750,3750,0
|
||||
20250408,153000,135102613,3750,3750,3750,3750,54
|
||||
20250408,152900,134900113,3750,3750,3750,3750,0
|
||||
20250408,152800,134900113,3750,3750,3750,3750,0
|
||||
20250408,152700,134900113,3750,3750,3750,3750,0
|
||||
20250408,152600,134900113,3750,3750,3750,3750,0
|
||||
20250408,152500,134900113,3750,3750,3750,3750,0
|
||||
20250408,152400,134900113,3750,3750,3750,3750,0
|
||||
20250408,152300,134900113,3750,3750,3750,3750,0
|
||||
20250408,152200,134900113,3750,3750,3750,3750,0
|
||||
20250408,152100,134900113,3750,3750,3750,3750,0
|
||||
20250408,152000,134900113,3750,3750,3750,3750,0
|
||||
20250408,151900,134900113,3750,3750,3750,3750,0
|
||||
20250408,151800,134900113,3750,3710,3750,3710,94
|
||||
20250408,151700,134549383,3710,3710,3710,3710,0
|
||||
20250408,151600,134549383,3710,3710,3710,3710,0
|
||||
20250408,151500,134549383,3710,3710,3710,3710,0
|
||||
20250408,151400,134549383,3710,3710,3710,3710,0
|
||||
20250408,151300,134549383,3710,3710,3710,3710,0
|
||||
20250408,151200,134549383,3710,3700,3710,3700,2
|
||||
20250408,151100,134541973,3710,3705,3710,3705,21
|
||||
20250408,151000,134464163,3700,3700,3700,3700,0
|
||||
20250408,150900,134464163,3700,3700,3700,3700,0
|
||||
20250408,150800,134464163,3700,3700,3700,3700,0
|
||||
20250408,150700,134464163,3700,3700,3700,3700,0
|
||||
20250408,150600,134464163,3700,3700,3700,3700,0
|
||||
20250408,150500,134464163,3700,3700,3700,3700,36
|
||||
20250408,150400,134330963,3700,3700,3700,3700,0
|
||||
20250408,150300,134330963,3700,3700,3700,3700,36
|
||||
20250408,150200,134197763,3700,3700,3700,3700,23
|
||||
20250408,150100,134112663,3700,3700,3700,3700,0
|
||||
20250408,150000,134112663,3700,3665,3700,3665,7
|
||||
20250408,145900,134086973,3715,3715,3715,3715,0
|
||||
20250408,145800,134086973,3715,3715,3715,3715,0
|
||||
20250408,145700,134086973,3715,3715,3715,3715,0
|
||||
20250408,145600,134086973,3715,3715,3715,3715,0
|
||||
20250408,145500,134086973,3715,3715,3715,3715,0
|
||||
20250408,145400,134086973,3715,3715,3715,3715,0
|
||||
20250408,145300,134086973,3715,3715,3715,3715,0
|
||||
20250408,145200,134086973,3715,3705,3715,3705,13
|
||||
20250408,145100,134038713,3735,3735,3735,3735,0
|
||||
20250408,145000,134038713,3735,3735,3735,3735,1
|
||||
20250408,144900,134034978,3730,3730,3730,3730,0
|
||||
20250408,144800,134034978,3730,3730,3730,3730,125
|
||||
20250408,144700,133568728,3730,3730,3730,3730,3
|
||||
20250408,144600,133557538,3730,3730,3730,3730,0
|
||||
20250408,144500,133557538,3730,3730,3730,3730,0
|
||||
20250408,144400,133557538,3730,3730,3730,3730,7
|
||||
20250408,144300,133531428,3730,3730,3730,3730,2
|
||||
20250408,144200,133523968,3735,3735,3735,3735,0
|
||||
20250408,144100,133523968,3735,3735,3735,3735,10
|
||||
20250408,144000,133486618,3735,3735,3735,3735,55
|
||||
20250408,143900,133281193,3735,3737,3737,3735,3
|
||||
20250408,143800,133269986,3740,3740,3740,3740,0
|
||||
20250408,143700,133269986,3740,3740,3740,3740,0
|
||||
20250408,143600,133269986,3740,3740,3740,3740,0
|
||||
20250408,143500,133269986,3740,3740,3740,3740,1
|
||||
20250408,143400,133266246,3745,3745,3745,3745,0
|
||||
20250408,143300,133266246,3745,3745,3745,3745,0
|
||||
20250408,143200,133266246,3745,3745,3745,3745,0
|
||||
20250408,143100,133266246,3745,3735,3745,3735,8
|
||||
20250408,143000,133236296,3745,3755,3755,3745,2
|
||||
20250408,142900,133228796,3755,3755,3755,3755,12
|
||||
20250408,142800,133183736,3765,3765,3780,3760,2967
|
||||
20250408,142700,122023271,3750,3690,3755,3690,871
|
||||
20250408,142600,118773251,3685,3670,3685,3665,2035
|
||||
20250408,142500,111301276,3665,3680,3680,3665,441
|
||||
20250408,142400,109682571,3685,3685,3685,3685,0
|
||||
20250408,142300,109682571,3685,3685,3685,3685,0
|
||||
20250408,142200,109682571,3685,3685,3685,3685,0
|
||||
20250408,142100,109682571,3685,3700,3700,3685,121
|
||||
20250408,142000,109236156,3695,3695,3695,3695,0
|
||||
20250408,141900,109236156,3695,3690,3695,3690,52
|
||||
20250408,141800,109044031,3700,3700,3700,3700,0
|
||||
20250408,141700,109044031,3700,3700,3700,3700,0
|
||||
20250408,141600,109044031,3700,3700,3700,3700,0
|
||||
20250408,141500,109044031,3700,3700,3700,3700,0
|
||||
20250408,141400,109044031,3700,3700,3700,3700,0
|
||||
20250408,141300,109044031,3700,3700,3700,3700,0
|
||||
20250408,141200,109044031,3700,3705,3705,3690,83
|
||||
20250408,141100,108736551,3710,3702,3710,3702,29
|
||||
20250408,141000,108629185,3705,3720,3720,3705,102
|
||||
20250408,140900,108249775,3705,3695,3705,3695,1234
|
||||
20250408,140800,103689395,3690,3690,3690,3690,0
|
||||
20250408,140700,103689395,3690,3690,3690,3690,2
|
||||
20250408,140600,103682015,3690,3690,3690,3690,0
|
||||
20250408,140500,103682015,3690,3690,3690,3690,0
|
||||
20250408,140400,103682015,3690,3690,3690,3690,0
|
||||
20250408,140300,103682015,3690,3695,3695,3690,4
|
||||
20250408,140200,103667250,3695,3695,3695,3695,0
|
||||
20250408,140100,103667250,3695,3695,3695,3695,0
|
||||
20250408,140000,103667250,3695,3695,3695,3695,0
|
||||
20250408,135900,103667250,3695,3690,3695,3690,4
|
||||
20250408,135800,103652485,3690,3690,3690,3690,1
|
||||
20250408,135700,103648795,3690,3690,3690,3690,0
|
||||
20250408,135600,103648795,3690,3690,3690,3690,0
|
||||
20250408,135500,103648795,3690,3690,3690,3690,3
|
||||
20250408,135400,103637725,3690,3690,3690,3690,0
|
||||
20250408,135300,103637725,3690,3690,3690,3690,0
|
||||
20250408,135200,103637725,3690,3690,3690,3690,0
|
||||
20250408,135100,103637725,3690,3690,3690,3690,0
|
||||
20250408,135000,103637725,3690,3690,3690,3690,2
|
||||
20250408,134900,103630345,3695,3695,3695,3695,35
|
||||
20250408,134800,103501020,3690,3690,3690,3690,0
|
||||
20250408,134700,103501020,3690,3690,3690,3690,0
|
||||
20250408,134600,103501020,3690,3690,3690,3690,6
|
||||
20250408,134500,103478880,3690,3690,3690,3690,0
|
||||
20250408,134400,103478880,3690,3690,3690,3690,0
|
||||
20250408,134300,103478880,3690,3690,3690,3690,0
|
||||
20250408,134200,103478880,3690,3690,3690,3690,12
|
||||
20250408,134100,103434600,3690,3690,3690,3690,0
|
||||
20250408,134000,103434600,3690,3690,3690,3690,1
|
||||
20250408,133900,103430910,3690,3690,3690,3690,0
|
||||
20250408,133800,103430910,3690,3705,3705,3690,4
|
||||
20250408,133700,103416135,3700,3710,3710,3700,887
|
||||
20250408,133600,100133950,3720,3760,3760,3720,3488
|
||||
20250408,133500,87092010,3770,3700,3780,3700,2589
|
||||
20250408,133400,77468285,3715,3715,3715,3715,0
|
||||
20250408,133300,77468285,3715,3715,3715,3715,0
|
||||
20250408,133200,77468285,3715,3700,3715,3700,1118
|
||||
20250408,133100,73331565,3715,3690,3735,3690,944
|
||||
20250408,133000,69820355,3700,3700,3705,3685,274
|
||||
20250408,132900,68807775,3685,3690,3705,3685,130
|
||||
20250408,132800,68327035,3690,3670,3710,3670,1325
|
||||
20250408,132700,63438600,3670,3725,3725,3670,601
|
||||
20250408,132600,61228275,3730,3715,3730,3710,802
|
||||
20250408,132500,58252740,3730,3705,3730,3705,51
|
||||
20250408,132400,58063615,3705,3705,3705,3705,0
|
||||
20250408,132300,58063615,3705,3700,3705,3700,107
|
||||
20250408,132200,57667695,3705,3680,3705,3680,872
|
||||
20250408,132100,54458275,3680,3680,3680,3680,0
|
||||
20250408,132000,54458275,3680,3680,3680,3680,0
|
||||
20250408,131900,54458275,3680,3680,3680,3680,0
|
||||
20250408,131800,54458275,3680,3685,3685,3680,67
|
||||
20250408,131700,54211695,3685,3685,3685,3685,57
|
||||
20250408,131600,54001650,3695,3695,3695,3695,0
|
||||
20250408,131500,54001650,3695,3695,3695,3695,0
|
||||
20250408,131400,54001650,3695,3695,3695,3695,0
|
||||
20250408,131300,54001650,3695,3695,3695,3695,0
|
||||
20250408,131200,54001650,3695,3700,3700,3695,16
|
||||
20250408,131100,53942465,3700,3700,3700,3700,0
|
||||
20250408,131000,53942465,3700,3700,3700,3700,2
|
||||
20250408,130900,53935065,3720,3720,3720,3720,0
|
||||
20250408,130800,53935065,3720,3720,3720,3720,0
|
||||
20250408,130700,53935065,3720,3720,3720,3720,0
|
||||
20250408,130600,53935065,3720,3725,3725,3720,631
|
||||
20250408,130500,51587630,3740,3705,3740,3705,1014
|
||||
20250408,130400,47820295,3705,3705,3705,3705,25
|
||||
20250408,130300,47727670,3715,3715,3715,3715,0
|
||||
20250408,130200,47727670,3715,3715,3715,3715,1
|
||||
20250408,130100,47723955,3715,3675,3725,3675,2083
|
||||
20250408,130000,40040505,3670,3670,3670,3670,0
|
||||
20250408,125900,40040505,3670,3670,3670,3670,0
|
||||
20250408,125800,40040505,3670,3670,3670,3670,2
|
||||
20250408,125700,40033165,3675,3675,3675,3675,25
|
||||
20250408,125600,39941290,3670,3670,3670,3670,0
|
||||
20250408,125500,39941290,3670,3670,3670,3670,0
|
||||
20250408,125400,39941290,3670,3670,3670,3670,3
|
||||
20250408,125300,39930280,3670,3670,3670,3670,0
|
||||
20250408,125200,39930280,3670,3670,3670,3670,0
|
||||
20250408,125100,39930280,3670,3670,3670,3670,0
|
||||
20250408,125000,39930280,3670,3670,3670,3670,3
|
||||
20250408,124900,39919270,3670,3670,3670,3670,0
|
||||
20250408,124800,39919270,3670,3670,3670,3670,20
|
||||
20250408,124700,39845870,3670,3670,3670,3670,0
|
||||
20250408,124600,39845870,3670,3670,3670,3670,3
|
||||
20250408,124500,39834860,3675,3675,3675,3675,0
|
||||
20250408,124400,39834860,3675,3675,3675,3675,5
|
||||
20250408,124300,39816485,3670,3670,3670,3670,0
|
||||
20250408,124200,39816485,3670,3670,3670,3670,3
|
||||
20250408,124100,39805475,3670,3670,3670,3670,0
|
||||
20250408,124000,39805475,3670,3670,3670,3670,0
|
||||
20250408,123900,39805475,3670,3670,3670,3670,0
|
||||
20250408,123800,39805475,3670,3670,3670,3670,2
|
||||
20250408,123700,39798135,3675,3675,3675,3675,0
|
||||
20250408,123600,39798135,3675,3675,3675,3675,26
|
||||
20250408,123500,39702585,3675,3675,3675,3675,0
|
||||
20250408,123400,39702585,3675,3675,3675,3675,3
|
||||
20250408,123300,39691560,3680,3680,3680,3680,1
|
||||
20250408,123200,39687880,3675,3675,3675,3675,0
|
||||
20250408,123100,39687880,3675,3675,3675,3675,0
|
||||
20250408,123000,39687880,3675,3675,3675,3675,3
|
||||
20250408,122900,39676855,3680,3680,3680,3680,0
|
||||
20250408,122800,39676855,3680,3680,3680,3680,0
|
||||
20250408,122700,39676855,3680,3680,3680,3680,3
|
||||
20250408,122600,39665815,3680,3680,3680,3680,10
|
||||
20250408,122500,39629015,3685,3685,3685,3685,0
|
||||
20250408,122400,39629015,3685,3685,3685,3685,0
|
||||
20250408,122300,39629015,3685,3685,3685,3685,0
|
||||
20250408,122200,39629015,3685,3685,3685,3685,0
|
||||
20250408,122100,39629015,3685,3695,3695,3685,1224
|
||||
20250408,122000,35112295,3695,3695,3695,3695,0
|
||||
20250408,121900,35112295,3695,3695,3695,3695,0
|
||||
20250408,121800,35112295,3695,3695,3695,3695,3
|
||||
20250408,121700,35101210,3695,3695,3695,3695,0
|
||||
20250408,121600,35101210,3695,3695,3695,3695,0
|
||||
20250408,121500,35101210,3695,3695,3695,3695,0
|
||||
20250408,121400,35101210,3695,3695,3695,3695,3
|
||||
20250408,121300,35090125,3700,3700,3700,3700,61
|
||||
20250408,121200,34864425,3705,3705,3705,3705,1
|
||||
20250408,121100,34860720,3700,3700,3700,3700,0
|
||||
20250408,121000,34860720,3700,3700,3700,3700,5
|
||||
20250408,120900,34842220,3705,3705,3705,3705,0
|
||||
20250408,120800,34842220,3705,3705,3705,3705,1
|
||||
20250408,120700,34838515,3700,3700,3700,3700,0
|
||||
20250408,120600,34838515,3700,3700,3700,3700,3
|
||||
20250408,120500,34827415,3705,3705,3705,3705,0
|
||||
20250408,120400,34827415,3705,3705,3705,3705,4
|
||||
20250408,120300,34812595,3705,3705,3705,3705,0
|
||||
20250408,120200,34812595,3705,3705,3705,3705,0
|
||||
20250408,120100,34812595,3705,3705,3705,3705,7
|
||||
20250408,120000,34786660,3700,3700,3700,3700,0
|
||||
20250408,115900,34786660,3700,3700,3700,3700,0
|
||||
20250408,115800,34786660,3700,3700,3700,3700,3
|
||||
20250408,115700,34775560,3705,3705,3705,3705,0
|
||||
20250408,115600,34775560,3705,3705,3705,3705,0
|
||||
20250408,115500,34775560,3705,3705,3705,3705,0
|
||||
20250408,115400,34775560,3705,3700,3705,3700,53
|
||||
20250408,115300,34579210,3705,3705,3705,3705,100
|
||||
20250408,115200,34208710,3700,3700,3700,3700,0
|
||||
20250408,115100,34208710,3700,3700,3700,3700,0
|
||||
20250408,115000,34208710,3700,3700,3700,3700,0
|
||||
20250408,114900,34208710,3700,3700,3700,3700,3
|
||||
20250408,114800,34197610,3700,3700,3700,3700,0
|
||||
20250408,114700,34197610,3700,3700,3700,3700,0
|
||||
20250408,114600,34197610,3700,3700,3700,3700,0
|
||||
20250408,114500,34197610,3700,3700,3700,3700,2
|
||||
20250408,114400,34190210,3705,3705,3705,3705,0
|
||||
20250408,114300,34190210,3705,3705,3705,3705,0
|
||||
20250408,114200,34190210,3705,3705,3705,3705,0
|
||||
20250408,114100,34190210,3705,3705,3705,3705,0
|
||||
20250408,114000,34190210,3705,3700,3705,3700,623
|
||||
20250408,113900,31884975,3700,3700,3700,3700,2
|
||||
20250408,113800,31877575,3695,3695,3695,3695,0
|
||||
20250408,113700,31877575,3695,3695,3695,3695,3
|
||||
20250408,113600,31866490,3695,3695,3695,3695,0
|
||||
20250408,113500,31866490,3695,3695,3695,3695,0
|
||||
20250408,113400,31866490,3695,3695,3695,3695,0
|
||||
20250408,113300,31866490,3695,3695,3695,3695,3
|
||||
20250408,113200,31855405,3700,3700,3700,3700,1
|
||||
20250408,113100,31851705,3695,3695,3695,3695,0
|
||||
20250408,113000,31851705,3695,3695,3695,3695,2
|
||||
20250408,112900,31844315,3695,3695,3695,3695,0
|
||||
20250408,112800,31844315,3695,3695,3695,3695,0
|
||||
20250408,112700,31844315,3695,3695,3695,3695,0
|
||||
20250408,112600,31844315,3695,3695,3695,3695,0
|
||||
20250408,112500,31844315,3695,3695,3695,3695,3
|
||||
20250408,112400,31833230,3695,3695,3695,3695,0
|
||||
20250408,112300,31833230,3695,3695,3695,3695,0
|
||||
20250408,112200,31833230,3695,3695,3695,3695,0
|
||||
20250408,112100,31833230,3695,3695,3695,3695,3
|
||||
20250408,112000,31822145,3695,3695,3695,3695,0
|
||||
20250408,111900,31822145,3695,3695,3695,3695,44
|
||||
20250408,111800,31659565,3695,3695,3695,3695,0
|
||||
20250408,111700,31659565,3695,3695,3695,3695,3
|
||||
20250408,111600,31648480,3695,3695,3695,3695,0
|
||||
20250408,111500,31648480,3695,3695,3695,3695,0
|
||||
20250408,111400,31648480,3695,3695,3695,3695,3
|
||||
20250408,111300,31637395,3690,3690,3690,3690,0
|
||||
20250408,111200,31637395,3690,3690,3690,3690,0
|
||||
20250408,111100,31637395,3690,3690,3690,3690,0
|
||||
20250408,111000,31637395,3690,3690,3690,3690,3
|
||||
20250408,110900,31626325,3695,3695,3695,3695,2
|
||||
20250408,110800,31618935,3695,3695,3695,3695,0
|
||||
20250408,110700,31618935,3695,3695,3695,3695,1
|
||||
20250408,110600,31615240,3695,3695,3695,3695,3
|
||||
20250408,110500,31604155,3695,3695,3695,3695,0
|
||||
20250408,110400,31604155,3695,3695,3695,3695,13
|
||||
20250408,110300,31556120,3690,3690,3690,3690,0
|
||||
20250408,110200,31556120,3690,3690,3690,3690,0
|
||||
20250408,110100,31556120,3690,3690,3690,3690,3
|
||||
20250408,110000,31545050,3690,3690,3690,3690,0
|
||||
20250408,105900,31545050,3690,3690,3690,3690,0
|
||||
20250408,105800,31545050,3690,3690,3690,3690,0
|
||||
20250408,105700,31545050,3690,3695,3695,3690,5
|
||||
20250408,105600,31526590,3695,3695,3695,3695,0
|
||||
20250408,105500,31526590,3695,3695,3695,3695,0
|
||||
20250408,105400,31526590,3695,3695,3695,3695,1
|
||||
20250408,105300,31522895,3690,3690,3690,3690,2
|
||||
20250408,105200,31515515,3690,3690,3690,3690,0
|
||||
20250408,105100,31515515,3690,3690,3690,3690,0
|
||||
20250408,105000,31515515,3690,3690,3690,3690,0
|
||||
20250408,104900,31515515,3690,3690,3690,3690,3
|
||||
20250408,104800,31504445,3695,3695,3695,3695,91
|
||||
20250408,104700,31168200,3695,3695,3695,3695,0
|
||||
20250408,104600,31168200,3695,3695,3695,3695,260
|
||||
20250408,104500,30207500,3700,3700,3700,3700,0
|
||||
20250408,104400,30207500,3700,3700,3700,3700,0
|
||||
20250408,104300,30207500,3700,3700,3700,3700,0
|
||||
20250408,104200,30207500,3700,3700,3700,3700,0
|
||||
20250408,104100,30207500,3700,3695,3700,3695,9
|
||||
20250408,104000,30174215,3695,3695,3695,3695,0
|
||||
20250408,103900,30174215,3695,3695,3695,3695,0
|
||||
20250408,103800,30174215,3695,3695,3695,3695,0
|
||||
20250408,103700,30174215,3695,3695,3695,3695,3
|
||||
20250408,103600,30163130,3700,3700,3700,3700,0
|
||||
20250408,103500,30163130,3700,3700,3700,3700,0
|
||||
20250408,103400,30163130,3700,3700,3700,3700,0
|
||||
20250408,103300,30163130,3700,3700,3700,3700,0
|
||||
20250408,103200,30163130,3700,3700,3700,3700,0
|
||||
20250408,103100,30163130,3700,3700,3700,3700,13
|
||||
20250408,103000,30115030,3695,3695,3695,3695,2
|
||||
20250408,102900,30107640,3690,3690,3690,3690,3
|
||||
20250408,102800,30096570,3695,3695,3695,3695,0
|
||||
20250408,102700,30096570,3695,3695,3695,3695,0
|
||||
20250408,102600,30096570,3695,3695,3695,3695,0
|
||||
20250408,102500,30096570,3695,3695,3695,3695,1
|
||||
20250408,102400,30092875,3695,3695,3695,3695,0
|
||||
20250408,102300,30092875,3695,3695,3695,3695,0
|
||||
20250408,102200,30092875,3695,3695,3695,3695,0
|
||||
20250408,102100,30092875,3695,3695,3695,3695,3
|
||||
20250408,102000,30081790,3695,3695,3695,3695,51
|
||||
20250408,101900,29893345,3690,3690,3690,3690,0
|
||||
20250408,101800,29893345,3690,3690,3690,3690,0
|
||||
20250408,101700,29893345,3690,3690,3690,3690,2
|
||||
20250408,101600,29885965,3700,3700,3700,3700,0
|
||||
20250408,101500,29885965,3700,3700,3700,3700,0
|
||||
20250408,101400,29885965,3700,3700,3700,3700,0
|
||||
20250408,101300,29885965,3700,3700,3700,3700,0
|
||||
20250408,101200,29885965,3700,3700,3700,3700,1
|
||||
20250408,101100,29882265,3700,3700,3700,3700,1
|
||||
20250408,101000,29878565,3690,3700,3700,3690,4
|
||||
20250408,100900,29863790,3695,3695,3695,3695,3
|
||||
20250408,100800,29852705,3695,3695,3695,3695,0
|
||||
20250408,100700,29852705,3695,3695,3695,3695,0
|
||||
20250408,100600,29852705,3695,3695,3695,3695,0
|
||||
20250408,100500,29852705,3695,3695,3695,3695,55
|
||||
20250408,100400,29649480,3695,3695,3695,3695,0
|
||||
20250408,100300,29649480,3695,3695,3695,3695,0
|
||||
20250408,100200,29649480,3695,3695,3695,3695,32
|
||||
20250408,100100,29531240,3705,3705,3705,3705,11
|
||||
20250408,100000,29490485,3710,3710,3710,3710,0
|
||||
20250408,095900,29490485,3710,3710,3710,3710,0
|
||||
20250408,095800,29490485,3710,3710,3710,3710,1
|
||||
20250408,095700,29486775,3695,3695,3695,3695,0
|
||||
20250408,095600,29486775,3695,3695,3695,3695,0
|
||||
20250408,095500,29486775,3695,3695,3695,3695,0
|
||||
20250408,095400,29486775,3695,3695,3695,3695,0
|
||||
20250408,095300,29486775,3695,3695,3695,3695,0
|
||||
20250408,095200,29486775,3695,3695,3695,3695,0
|
||||
20250408,095100,29486775,3695,3695,3695,3695,0
|
||||
20250408,095000,29486775,3695,3695,3695,3680,1152
|
||||
20250408,094900,25238455,3715,3715,3715,3705,572
|
||||
20250408,094800,23118980,3725,3725,3725,3725,17
|
||||
20250408,094700,23055655,3730,3730,3730,3730,4
|
||||
20250408,094600,23040735,3725,3725,3725,3725,0
|
||||
20250408,094500,23040735,3725,3685,3725,3675,1175
|
||||
20250408,094400,18715155,3670,3695,3695,3670,134
|
||||
20250408,094300,18220950,3700,3700,3700,3700,0
|
||||
20250408,094200,18220950,3700,3705,3705,3700,67
|
||||
20250408,094100,17973045,3710,3710,3710,3710,0
|
||||
20250408,094000,17973045,3710,3710,3710,3710,0
|
||||
20250408,093900,17973045,3710,3715,3715,3705,13
|
||||
20250408,093800,17924815,3715,3715,3715,3715,0
|
||||
20250408,093700,17924815,3715,3690,3725,3690,762
|
||||
20250408,093600,15097360,3690,3695,3715,3690,645
|
||||
20250408,093500,12713350,3690,3690,3690,3690,0
|
||||
20250408,093400,12713350,3690,3695,3730,3690,1214
|
||||
20250408,093300,8215200,3700,3700,3700,3700,42
|
||||
20250408,093200,8059800,3710,3710,3730,3700,1244
|
||||
20250408,093100,3450035,3710,3710,3710,3710,0
|
||||
20250408,093000,3450035,3710,3710,3710,3710,1
|
||||
20250408,092900,3446325,3695,3695,3695,3695,0
|
||||
20250408,092800,3446325,3695,3695,3695,3695,0
|
||||
20250408,092700,3446325,3695,3695,3695,3695,0
|
||||
20250408,092600,3446325,3695,3695,3695,3695,0
|
||||
20250408,092500,3446325,3695,3695,3695,3695,0
|
||||
20250408,092400,3446325,3695,3695,3695,3695,0
|
||||
20250408,092300,3446325,3695,3695,3695,3695,0
|
||||
20250408,092200,3446325,3695,3695,3695,3695,0
|
||||
20250408,092100,3446325,3695,3695,3695,3695,0
|
||||
20250408,092000,3446325,3695,3700,3700,3695,389
|
||||
20250408,091900,2008925,3705,3705,3705,3705,0
|
||||
20250408,091800,2008925,3705,3705,3705,3705,0
|
||||
20250408,091700,2008925,3705,3710,3710,3705,301
|
||||
20250408,091600,893705,3710,3710,3710,3710,0
|
||||
20250408,091500,893705,3710,3725,3725,3710,177
|
||||
20250408,091400,234605,3725,3725,3725,3725,0
|
||||
20250408,091300,234605,3725,3725,3725,3725,0
|
||||
20250408,091200,234605,3725,3725,3725,3725,0
|
||||
20250408,091100,234605,3725,3725,3725,3725,38
|
||||
20250408,091000,93055,3725,3725,3725,3725,0
|
||||
20250408,090900,93055,3725,3725,3725,3725,0
|
||||
20250408,090800,93055,3725,3725,3725,3725,0
|
||||
20250408,090700,93055,3725,3725,3725,3725,1
|
||||
20250408,090600,89330,3720,3720,3720,3720,0
|
||||
20250408,090500,89330,3720,3720,3720,3720,0
|
||||
20250408,090400,89330,3720,3720,3720,3720,0
|
||||
20250408,090300,89330,3720,3720,3720,3720,0
|
||||
20250408,090200,89330,3720,3720,3720,3720,14
|
||||
20250408,090100,37250,3725,3725,3725,3725,0
|
||||
20250408,090000,37250,3725,3725,3725,3725,10
|
||||
|
Reference in New Issue
Block a user