Update 2025-04-08 2740 candle_min
This commit is contained in:
588
016450/min/candle-20250408.csv
Normal file
588
016450/min/candle-20250408.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184600,104180835,3520,3520,3520,3520,281
|
||||
20250408,184500,104180835,3520,3520,3520,3520,0
|
||||
20250408,184400,104180835,3520,3520,3520,3520,0
|
||||
20250408,184300,104180835,3520,3520,3520,3520,0
|
||||
20250408,184200,104180835,3520,3520,3520,3520,0
|
||||
20250408,184100,104180835,3520,3520,3520,3520,0
|
||||
20250408,184000,104180835,3520,3520,3520,3520,0
|
||||
20250408,183900,104180835,3520,3520,3520,3520,0
|
||||
20250408,183800,104180835,3520,3520,3520,3520,0
|
||||
20250408,183700,104180835,3520,3520,3520,3520,0
|
||||
20250408,183600,104180835,3520,3520,3520,3520,0
|
||||
20250408,183500,104180835,3520,3520,3520,3520,0
|
||||
20250408,183400,104180835,3520,3520,3520,3520,0
|
||||
20250408,183300,104180835,3520,3520,3520,3520,0
|
||||
20250408,183200,104180835,3520,3520,3520,3520,0
|
||||
20250408,183100,104180835,3520,3520,3520,3520,0
|
||||
20250408,183000,104180835,3520,3520,3520,3520,0
|
||||
20250408,182900,104180835,3520,3520,3520,3520,0
|
||||
20250408,182800,104180835,3520,3520,3520,3520,0
|
||||
20250408,182700,104180835,3520,3520,3520,3520,0
|
||||
20250408,182600,104180835,3520,3520,3520,3520,0
|
||||
20250408,182500,104180835,3520,3520,3520,3520,0
|
||||
20250408,182400,104180835,3520,3520,3520,3520,0
|
||||
20250408,182300,104180835,3520,3520,3520,3520,0
|
||||
20250408,182200,104180835,3520,3520,3520,3520,0
|
||||
20250408,182100,104180835,3520,3520,3520,3520,0
|
||||
20250408,182000,104180835,3520,3520,3520,3520,0
|
||||
20250408,181900,104180835,3520,3520,3520,3520,0
|
||||
20250408,181800,104180835,3520,3520,3520,3520,0
|
||||
20250408,181700,104180835,3520,3520,3520,3520,0
|
||||
20250408,181600,104180835,3520,3520,3520,3520,281
|
||||
20250408,181500,104180835,3520,3520,3520,3520,0
|
||||
20250408,181400,104180835,3520,3520,3520,3520,0
|
||||
20250408,181300,104180835,3520,3520,3520,3520,0
|
||||
20250408,181200,104180835,3520,3520,3520,3520,0
|
||||
20250408,181100,104180835,3520,3520,3520,3520,0
|
||||
20250408,181000,104180835,3520,3520,3520,3520,0
|
||||
20250408,180900,104180835,3520,3520,3520,3520,0
|
||||
20250408,180800,104180835,3520,3520,3520,3520,0
|
||||
20250408,180700,104180835,3520,3520,3520,3520,0
|
||||
20250408,180600,104180835,3520,3520,3520,3520,0
|
||||
20250408,180500,104180835,3520,3520,3520,3520,0
|
||||
20250408,180400,104180835,3520,3520,3520,3520,0
|
||||
20250408,180300,104180835,3520,3520,3520,3520,0
|
||||
20250408,180200,104180835,3520,3520,3520,3520,0
|
||||
20250408,180100,104180835,3520,3520,3520,3520,0
|
||||
20250408,180000,104180835,3520,3520,3520,3520,0
|
||||
20250408,175900,104180835,3520,3520,3520,3520,0
|
||||
20250408,175800,104180835,3520,3520,3520,3520,0
|
||||
20250408,175700,104180835,3520,3520,3520,3520,0
|
||||
20250408,175600,104180835,3520,3520,3520,3520,0
|
||||
20250408,175500,104180835,3520,3520,3520,3520,0
|
||||
20250408,175400,104180835,3520,3520,3520,3520,0
|
||||
20250408,175300,104180835,3520,3520,3520,3520,0
|
||||
20250408,175200,104180835,3520,3520,3520,3520,0
|
||||
20250408,175100,104180835,3520,3520,3520,3520,0
|
||||
20250408,175000,104180835,3520,3520,3520,3520,0
|
||||
20250408,174900,104180835,3520,3520,3520,3520,0
|
||||
20250408,174800,104180835,3520,3520,3520,3520,0
|
||||
20250408,174700,104180835,3520,3520,3520,3520,0
|
||||
20250408,174600,104180835,3520,3520,3520,3520,281
|
||||
20250408,174500,104180835,3520,3520,3520,3520,0
|
||||
20250408,174400,104180835,3520,3520,3520,3520,0
|
||||
20250408,174300,104180835,3520,3520,3520,3520,0
|
||||
20250408,174200,104180835,3520,3520,3520,3520,0
|
||||
20250408,174100,104180835,3520,3520,3520,3520,0
|
||||
20250408,174000,104180835,3520,3520,3520,3520,0
|
||||
20250408,173900,104180835,3520,3520,3520,3520,0
|
||||
20250408,173800,104180835,3520,3520,3520,3520,0
|
||||
20250408,173700,104180835,3520,3520,3520,3520,0
|
||||
20250408,173600,104180835,3520,3520,3520,3520,0
|
||||
20250408,173500,104180835,3520,3520,3520,3520,0
|
||||
20250408,173400,104180835,3520,3520,3520,3520,0
|
||||
20250408,173300,104180835,3520,3520,3520,3520,0
|
||||
20250408,173200,104180835,3520,3520,3520,3520,0
|
||||
20250408,173100,104180835,3520,3520,3520,3520,0
|
||||
20250408,173000,104180835,3520,3520,3520,3520,0
|
||||
20250408,172900,104180835,3520,3520,3520,3520,0
|
||||
20250408,172800,104180835,3520,3520,3520,3520,0
|
||||
20250408,172700,104180835,3520,3520,3520,3520,0
|
||||
20250408,172600,104180835,3520,3520,3520,3520,0
|
||||
20250408,172500,104180835,3520,3520,3520,3520,0
|
||||
20250408,172400,104180835,3520,3520,3520,3520,0
|
||||
20250408,172300,104180835,3520,3520,3520,3520,0
|
||||
20250408,172200,104180835,3520,3520,3520,3520,0
|
||||
20250408,172100,104180835,3520,3520,3520,3520,0
|
||||
20250408,172000,104180835,3520,3520,3520,3520,0
|
||||
20250408,171900,104180835,3520,3520,3520,3520,0
|
||||
20250408,171800,104180835,3520,3520,3520,3520,0
|
||||
20250408,171700,104180835,3520,3520,3520,3520,0
|
||||
20250408,171600,104180835,3520,3520,3520,3520,281
|
||||
20250408,171500,104180835,3520,3520,3520,3520,0
|
||||
20250408,171400,104180835,3520,3520,3520,3520,0
|
||||
20250408,171300,104180835,3520,3520,3520,3520,0
|
||||
20250408,171200,104180835,3520,3520,3520,3520,0
|
||||
20250408,171100,104180835,3520,3520,3520,3520,0
|
||||
20250408,171000,104180835,3520,3520,3520,3520,0
|
||||
20250408,170900,104180835,3520,3520,3520,3520,0
|
||||
20250408,170800,104180835,3520,3520,3520,3520,0
|
||||
20250408,170700,104180835,3520,3520,3520,3520,0
|
||||
20250408,170600,104180835,3520,3520,3520,3520,0
|
||||
20250408,170500,104180835,3520,3520,3520,3520,0
|
||||
20250408,170400,104180835,3520,3520,3520,3520,0
|
||||
20250408,170300,104180835,3520,3520,3520,3520,0
|
||||
20250408,170200,104180835,3520,3520,3520,3520,0
|
||||
20250408,170100,104180835,3520,3520,3520,3520,0
|
||||
20250408,170000,104180835,3520,3520,3520,3520,0
|
||||
20250408,165900,104180835,3520,3520,3520,3520,0
|
||||
20250408,165800,104180835,3520,3520,3520,3520,0
|
||||
20250408,165700,104180835,3520,3520,3520,3520,0
|
||||
20250408,165600,104180835,3520,3520,3520,3520,0
|
||||
20250408,165500,104180835,3520,3520,3520,3520,0
|
||||
20250408,165400,104180835,3520,3520,3520,3520,0
|
||||
20250408,165300,104180835,3520,3520,3520,3520,0
|
||||
20250408,165200,104180835,3520,3520,3520,3520,0
|
||||
20250408,165100,104180835,3520,3520,3520,3520,0
|
||||
20250408,165000,104180835,3520,3520,3520,3520,0
|
||||
20250408,164900,104180835,3520,3520,3520,3520,0
|
||||
20250408,164800,104180835,3520,3520,3520,3520,0
|
||||
20250408,164700,104180835,3520,3520,3520,3520,0
|
||||
20250408,164600,104180835,3520,3520,3520,3520,281
|
||||
20250408,164500,104180835,3520,3520,3520,3520,0
|
||||
20250408,164400,104180835,3520,3520,3520,3520,0
|
||||
20250408,164300,104180835,3520,3520,3520,3520,0
|
||||
20250408,164200,104180835,3520,3520,3520,3520,0
|
||||
20250408,164100,104180835,3520,3520,3520,3520,0
|
||||
20250408,164000,104180835,3520,3520,3520,3520,0
|
||||
20250408,163900,104180835,3520,3520,3520,3520,0
|
||||
20250408,163800,104180835,3520,3520,3520,3520,0
|
||||
20250408,163700,104180835,3520,3520,3520,3520,0
|
||||
20250408,163600,104180835,3520,3520,3520,3520,0
|
||||
20250408,163500,104180835,3520,3520,3520,3520,0
|
||||
20250408,163400,104180835,3520,3520,3520,3520,0
|
||||
20250408,163300,104180835,3520,3520,3520,3520,0
|
||||
20250408,163200,104180835,3520,3520,3520,3520,0
|
||||
20250408,163100,104180835,3520,3520,3520,3520,0
|
||||
20250408,163000,104180835,3520,3520,3520,3520,0
|
||||
20250408,162900,104180835,3520,3520,3520,3520,0
|
||||
20250408,162800,104180835,3520,3520,3520,3520,0
|
||||
20250408,162700,104180835,3520,3520,3520,3520,0
|
||||
20250408,162600,104180835,3520,3520,3520,3520,0
|
||||
20250408,162500,104180835,3520,3520,3520,3520,0
|
||||
20250408,162400,104180835,3520,3520,3520,3520,0
|
||||
20250408,162300,104180835,3520,3520,3520,3520,0
|
||||
20250408,162200,104180835,3520,3520,3520,3520,0
|
||||
20250408,162100,104180835,3520,3520,3520,3520,0
|
||||
20250408,162000,104180835,3520,3520,3520,3520,0
|
||||
20250408,161900,104180835,3520,3520,3520,3520,0
|
||||
20250408,161800,104180835,3520,3520,3520,3520,0
|
||||
20250408,161700,104180835,3520,3520,3520,3520,0
|
||||
20250408,161600,104180835,3520,3520,3520,3520,281
|
||||
20250408,161500,104180835,3520,3520,3520,3520,0
|
||||
20250408,161400,104180835,3520,3520,3520,3520,0
|
||||
20250408,161300,104180835,3520,3520,3520,3520,0
|
||||
20250408,161200,104180835,3520,3520,3520,3520,0
|
||||
20250408,161100,104180835,3520,3520,3520,3520,0
|
||||
20250408,161000,104180835,3520,3520,3520,3520,0
|
||||
20250408,160900,104180835,3520,3520,3520,3520,0
|
||||
20250408,160800,104180835,3520,3520,3520,3520,0
|
||||
20250408,160700,104180835,3520,3520,3520,3520,0
|
||||
20250408,160600,104180835,3520,3520,3520,3520,0
|
||||
20250408,160500,104180835,3520,3520,3520,3520,0
|
||||
20250408,160400,104180835,3520,3520,3520,3520,0
|
||||
20250408,160300,104180835,3520,3520,3520,3520,0
|
||||
20250408,160200,104180835,3520,3520,3520,3520,0
|
||||
20250408,160100,104180835,3520,3520,3520,3520,0
|
||||
20250408,160000,104180835,3520,3520,3520,3520,0
|
||||
20250408,155900,104180835,3520,3520,3520,3520,0
|
||||
20250408,155800,104180835,3520,3520,3520,3520,0
|
||||
20250408,155700,104180835,3520,3520,3520,3520,0
|
||||
20250408,155600,104180835,3520,3520,3520,3520,0
|
||||
20250408,155500,104180835,3520,3520,3520,3520,0
|
||||
20250408,155400,104180835,3520,3520,3520,3520,0
|
||||
20250408,155300,104180835,3520,3520,3520,3520,0
|
||||
20250408,155200,104180835,3520,3520,3520,3520,0
|
||||
20250408,155100,104180835,3520,3520,3520,3520,0
|
||||
20250408,155000,104180835,3520,3520,3520,3520,0
|
||||
20250408,154900,104180835,3520,3520,3520,3520,0
|
||||
20250408,154800,104180835,3520,3520,3520,3520,0
|
||||
20250408,154700,104180835,3520,3520,3520,3520,0
|
||||
20250408,154600,104180835,3520,3520,3520,3520,281
|
||||
20250408,154500,104180835,3520,3520,3520,3520,0
|
||||
20250408,154400,104180835,3520,3520,3520,3520,0
|
||||
20250408,154300,104180835,3520,3520,3520,3520,0
|
||||
20250408,154200,104180835,3520,3520,3520,3520,0
|
||||
20250408,154100,104180835,3520,3520,3520,3520,0
|
||||
20250408,154000,104180835,3520,3520,3520,3520,0
|
||||
20250408,153900,104180835,3520,3520,3520,3520,0
|
||||
20250408,153800,104180835,3520,3520,3520,3520,0
|
||||
20250408,153700,104180835,3520,3520,3520,3520,0
|
||||
20250408,153600,104180835,3520,3520,3520,3520,0
|
||||
20250408,153500,104180835,3520,3520,3520,3520,0
|
||||
20250408,153400,104180835,3520,3520,3520,3520,0
|
||||
20250408,153300,104180835,3520,3520,3520,3520,0
|
||||
20250408,153200,104180835,3520,3520,3520,3520,0
|
||||
20250408,153100,104180835,3520,3520,3520,3520,0
|
||||
20250408,153000,104180835,3520,3520,3520,3520,281
|
||||
20250408,152900,103191715,3555,3555,3555,3555,0
|
||||
20250408,152800,103191715,3555,3555,3555,3555,0
|
||||
20250408,152700,103191715,3555,3555,3555,3555,0
|
||||
20250408,152600,103191715,3555,3555,3555,3555,0
|
||||
20250408,152500,103191715,3555,3555,3555,3555,0
|
||||
20250408,152400,103191715,3555,3555,3555,3555,0
|
||||
20250408,152300,103191715,3555,3555,3555,3555,0
|
||||
20250408,152200,103191715,3555,3555,3555,3555,0
|
||||
20250408,152100,103191715,3555,3555,3555,3555,0
|
||||
20250408,152000,103191715,3555,3555,3555,3555,0
|
||||
20250408,151900,103191715,3555,3555,3555,3555,0
|
||||
20250408,151800,103191715,3555,3555,3555,3555,0
|
||||
20250408,151700,103191715,3555,3480,3555,3480,5
|
||||
20250408,151600,103174015,3470,3475,3475,3470,245
|
||||
20250408,151500,102323860,3480,3480,3480,3480,1
|
||||
20250408,151400,102320380,3485,3485,3485,3485,1
|
||||
20250408,151300,102316895,3485,3485,3485,3485,1
|
||||
20250408,151200,102313410,3485,3485,3485,3485,1
|
||||
20250408,151100,102309925,3485,3485,3485,3485,1
|
||||
20250408,151000,102306440,3485,3495,3495,3485,30
|
||||
20250408,150900,102201880,3490,3495,3495,3490,641
|
||||
20250408,150800,99964585,3500,3500,3500,3500,1
|
||||
20250408,150700,99961085,3500,3500,3500,3500,4
|
||||
20250408,150600,99947085,3500,3500,3500,3500,1
|
||||
20250408,150500,99943585,3495,3490,3495,3485,309
|
||||
20250408,150400,98863815,3495,3495,3495,3495,1
|
||||
20250408,150300,98860320,3490,3490,3490,3490,1
|
||||
20250408,150200,98856830,3475,3465,3495,3465,2531
|
||||
20250408,150100,90045385,3465,3465,3465,3465,0
|
||||
20250408,150000,90045385,3465,3460,3465,3460,325
|
||||
20250408,145900,88920625,3470,3470,3470,3470,1
|
||||
20250408,145800,88917155,3470,3470,3470,3470,4
|
||||
20250408,145700,88903275,3470,3470,3470,3470,1
|
||||
20250408,145600,88899805,3470,3470,3470,3470,1
|
||||
20250408,145500,88896335,3470,3470,3470,3470,1
|
||||
20250408,145400,88892865,3475,3475,3475,3475,1
|
||||
20250408,145300,88889390,3470,3470,3470,3470,26
|
||||
20250408,145200,88799170,3470,3460,3470,3460,84
|
||||
20250408,145100,88508245,3460,3460,3460,3460,1
|
||||
20250408,145000,88504785,3460,3460,3460,3460,1
|
||||
20250408,144900,88501325,3455,3460,3460,3455,94
|
||||
20250408,144800,88176550,3460,3460,3460,3460,4
|
||||
20250408,144700,88162710,3460,3460,3460,3460,1
|
||||
20250408,144600,88159250,3460,3460,3460,3460,1
|
||||
20250408,144500,88155790,3460,3460,3460,3460,0
|
||||
20250408,144400,88155790,3460,3460,3460,3460,57
|
||||
20250408,144300,87958570,3465,3465,3465,3465,2
|
||||
20250408,144200,87951640,3465,3465,3465,3465,1
|
||||
20250408,144100,87948175,3465,3465,3465,3465,1
|
||||
20250408,144000,87944710,3465,3465,3465,3465,1
|
||||
20250408,143900,87941245,3465,3470,3470,3465,58
|
||||
20250408,143800,87740260,3470,3470,3470,3470,1
|
||||
20250408,143700,87736790,3470,3470,3470,3470,0
|
||||
20250408,143600,87736790,3470,3465,3470,3465,207
|
||||
20250408,143500,87019530,3465,3465,3465,3465,1
|
||||
20250408,143400,87016065,3460,3460,3460,3460,94
|
||||
20250408,143300,86690825,3465,3465,3465,3465,1
|
||||
20250408,143200,86687360,3455,3465,3465,3455,2
|
||||
20250408,143100,86680440,3460,3460,3460,3460,79
|
||||
20250408,143000,86407100,3460,3460,3460,3460,1
|
||||
20250408,142900,86403640,3460,3465,3465,3460,15
|
||||
20250408,142800,86351725,3465,3465,3465,3465,5
|
||||
20250408,142700,86334400,3465,3465,3465,3465,1
|
||||
20250408,142600,86330935,3465,3465,3465,3465,1
|
||||
20250408,142500,86327470,3465,3465,3465,3465,330
|
||||
20250408,142400,85184020,3460,3480,3480,3460,623
|
||||
20250408,142300,83028415,3475,3475,3475,3475,417
|
||||
20250408,142200,81579340,3475,3470,3475,3470,75
|
||||
20250408,142100,81319085,3470,3460,3470,3455,1674
|
||||
20250408,142000,75517320,3455,3465,3465,3455,642
|
||||
20250408,141900,73299160,3465,3460,3465,3460,102
|
||||
20250408,141800,72946235,3465,3465,3465,3465,0
|
||||
20250408,141700,72946235,3465,3465,3465,3465,0
|
||||
20250408,141600,72946235,3465,3465,3465,3465,0
|
||||
20250408,141500,72946235,3465,3465,3465,3465,0
|
||||
20250408,141400,72946235,3465,3465,3465,3465,16
|
||||
20250408,141300,72890795,3470,3470,3470,3470,0
|
||||
20250408,141200,72890795,3470,3470,3470,3470,6
|
||||
20250408,141100,72869975,3470,3470,3470,3470,0
|
||||
20250408,141000,72869975,3470,3470,3470,3470,3
|
||||
20250408,140900,72859565,3475,3475,3475,3475,0
|
||||
20250408,140800,72859565,3475,3475,3475,3475,1
|
||||
20250408,140700,72856090,3480,3480,3480,3480,0
|
||||
20250408,140600,72856090,3480,3480,3480,3480,0
|
||||
20250408,140500,72856090,3480,3480,3480,3480,0
|
||||
20250408,140400,72856090,3480,3480,3480,3480,0
|
||||
20250408,140300,72856090,3480,3480,3480,3480,0
|
||||
20250408,140200,72856090,3480,3480,3480,3480,0
|
||||
20250408,140100,72856090,3480,3470,3480,3470,195
|
||||
20250408,140000,72178420,3470,3470,3470,3470,0
|
||||
20250408,135900,72178420,3470,3470,3470,3470,0
|
||||
20250408,135800,72178420,3470,3470,3470,3470,0
|
||||
20250408,135700,72178420,3470,3465,3470,3465,2
|
||||
20250408,135600,72171485,3460,3460,3460,3460,94
|
||||
20250408,135500,71846245,3470,3470,3470,3470,0
|
||||
20250408,135400,71846245,3470,3470,3470,3470,0
|
||||
20250408,135300,71846245,3470,3465,3470,3465,2
|
||||
20250408,135200,71839310,3460,3460,3460,3460,161
|
||||
20250408,135100,71282250,3460,3460,3460,3460,3
|
||||
20250408,135000,71271870,3460,3460,3460,3460,1
|
||||
20250408,134900,71268410,3455,3455,3455,3455,93
|
||||
20250408,134800,70947095,3460,3460,3460,3460,184
|
||||
20250408,134700,70310455,3450,3465,3465,3450,501
|
||||
20250408,134600,68574505,3480,3460,3480,3460,489
|
||||
20250408,134500,66882545,3465,3460,3465,3455,451
|
||||
20250408,134400,65322175,3465,3465,3465,3465,0
|
||||
20250408,134300,65322175,3465,3465,3465,3465,0
|
||||
20250408,134200,65322175,3465,3465,3465,3465,2
|
||||
20250408,134100,65315245,3450,3450,3450,3450,0
|
||||
20250408,134000,65315245,3450,3470,3470,3450,2283
|
||||
20250408,133900,57417565,3485,3485,3485,3485,0
|
||||
20250408,133800,57417565,3485,3470,3485,3470,188
|
||||
20250408,133700,56764660,3465,3465,3465,3465,0
|
||||
20250408,133600,56764660,3465,3465,3465,3465,0
|
||||
20250408,133500,56764660,3465,3460,3465,3460,128
|
||||
20250408,133400,56321520,3460,3460,3460,3460,0
|
||||
20250408,133300,56321520,3460,3460,3460,3460,67
|
||||
20250408,133200,56089700,3465,3465,3465,3465,3
|
||||
20250408,133100,56079305,3465,3465,3465,3465,0
|
||||
20250408,133000,56079305,3465,3465,3465,3465,57
|
||||
20250408,132900,55881800,3465,3465,3465,3465,0
|
||||
20250408,132800,55881800,3465,3465,3465,3465,27
|
||||
20250408,132700,55788245,3470,3470,3470,3470,0
|
||||
20250408,132600,55788245,3470,3470,3470,3470,0
|
||||
20250408,132500,55788245,3470,3465,3470,3465,2
|
||||
20250408,132400,55781310,3470,3470,3470,3470,0
|
||||
20250408,132300,55781310,3470,3470,3470,3470,14
|
||||
20250408,132200,55732730,3470,3470,3470,3470,0
|
||||
20250408,132100,55732730,3470,3470,3470,3470,0
|
||||
20250408,132000,55732730,3470,3470,3470,3470,100
|
||||
20250408,131900,55385730,3465,3465,3465,3465,0
|
||||
20250408,131800,55385730,3465,3465,3465,3465,94
|
||||
20250408,131700,55060020,3470,3470,3470,3470,0
|
||||
20250408,131600,55060020,3470,3470,3470,3470,0
|
||||
20250408,131500,55060020,3470,3470,3470,3470,0
|
||||
20250408,131400,55060020,3470,3470,3470,3470,0
|
||||
20250408,131300,55060020,3470,3470,3470,3470,58
|
||||
20250408,131200,54858760,3465,3465,3465,3465,80
|
||||
20250408,131100,54581560,3460,3460,3460,3460,0
|
||||
20250408,131000,54581560,3460,3460,3460,3460,0
|
||||
20250408,130900,54581560,3460,3460,3460,3460,0
|
||||
20250408,130800,54581560,3460,3460,3460,3460,93
|
||||
20250408,130700,54259780,3465,3465,3465,3465,0
|
||||
20250408,130600,54259780,3465,3465,3465,3465,0
|
||||
20250408,130500,54259780,3465,3465,3465,3465,0
|
||||
20250408,130400,54259780,3465,3465,3465,3465,33
|
||||
20250408,130300,54145435,3465,3465,3465,3465,0
|
||||
20250408,130200,54145435,3465,3465,3465,3465,0
|
||||
20250408,130100,54145435,3465,3465,3465,3465,0
|
||||
20250408,130000,54145435,3465,3465,3465,3465,0
|
||||
20250408,125900,54145435,3465,3465,3465,3465,0
|
||||
20250408,125800,54145435,3465,3465,3465,3460,263
|
||||
20250408,125700,53234605,3460,3460,3460,3460,0
|
||||
20250408,125600,53234605,3460,3460,3460,3460,200
|
||||
20250408,125500,52542605,3465,3465,3465,3465,0
|
||||
20250408,125400,52542605,3465,3465,3465,3465,130
|
||||
20250408,125300,52092155,3465,3465,3465,3465,24
|
||||
20250408,125200,52008995,3470,3470,3470,3470,0
|
||||
20250408,125100,52008995,3470,3470,3470,3470,0
|
||||
20250408,125000,52008995,3470,3465,3470,3465,77
|
||||
20250408,124900,51742055,3470,3470,3470,3470,0
|
||||
20250408,124800,51742055,3470,3470,3470,3470,94
|
||||
20250408,124700,51415875,3465,3470,3470,3465,700
|
||||
20250408,124600,48990315,3470,3470,3470,3470,200
|
||||
20250408,124500,48296315,3475,3475,3475,3475,2
|
||||
20250408,124400,48289365,3480,3480,3480,3480,0
|
||||
20250408,124300,48289365,3480,3480,3480,3480,0
|
||||
20250408,124200,48289365,3480,3480,3480,3480,0
|
||||
20250408,124100,48289365,3480,3480,3480,3480,0
|
||||
20250408,124000,48289365,3480,3480,3480,3480,0
|
||||
20250408,123900,48289365,3480,3470,3480,3470,2
|
||||
20250408,123800,48282415,3475,3475,3475,3475,94
|
||||
20250408,123700,47955765,3480,3480,3480,3480,0
|
||||
20250408,123600,47955765,3480,3480,3480,3480,179
|
||||
20250408,123500,47332845,3485,3485,3485,3485,3
|
||||
20250408,123400,47322390,3485,3485,3485,3485,0
|
||||
20250408,123300,47322390,3485,3485,3485,3485,0
|
||||
20250408,123200,47322390,3485,3485,3485,3485,0
|
||||
20250408,123100,47322390,3485,3485,3485,3485,0
|
||||
20250408,123000,47322390,3485,3485,3485,3485,0
|
||||
20250408,122900,47322390,3485,3485,3485,3485,0
|
||||
20250408,122800,47322390,3485,3480,3485,3480,798
|
||||
20250408,122700,44544880,3475,3480,3480,3475,500
|
||||
20250408,122600,42806835,3485,3485,3485,3485,2
|
||||
20250408,122500,42799865,3485,3485,3485,3485,0
|
||||
20250408,122400,42799865,3485,3485,3485,3485,10
|
||||
20250408,122300,42765015,3485,3485,3485,3485,11
|
||||
20250408,122200,42726680,3490,3490,3490,3490,0
|
||||
20250408,122100,42726680,3490,3490,3490,3490,0
|
||||
20250408,122000,42726680,3490,3495,3495,3490,52
|
||||
20250408,121900,42544965,3490,3495,3495,3490,151
|
||||
20250408,121800,42017820,3500,3500,3500,3500,30
|
||||
20250408,121700,41912820,3500,3505,3540,3500,2421
|
||||
20250408,121600,33427070,3495,3490,3550,3490,1087
|
||||
20250408,121500,29590585,3490,3490,3490,3490,50
|
||||
20250408,121400,29416085,3490,3490,3490,3490,1
|
||||
20250408,121300,29412595,3500,3500,3500,3500,0
|
||||
20250408,121200,29412595,3500,3500,3500,3500,2
|
||||
20250408,121100,29405595,3500,3500,3500,3500,1
|
||||
20250408,121000,29402095,3500,3500,3500,3500,0
|
||||
20250408,120900,29402095,3500,3500,3500,3500,0
|
||||
20250408,120800,29402095,3500,3500,3500,3500,1
|
||||
20250408,120700,29398595,3500,3510,3510,3500,7
|
||||
20250408,120600,29374075,3515,3515,3515,3515,0
|
||||
20250408,120500,29374075,3515,3515,3515,3515,0
|
||||
20250408,120400,29374075,3515,3515,3515,3515,1
|
||||
20250408,120300,29370560,3520,3520,3520,3520,0
|
||||
20250408,120200,29370560,3520,3520,3520,3520,0
|
||||
20250408,120100,29370560,3520,3495,3565,3495,652
|
||||
20250408,120000,27064825,3500,3490,3500,3490,824
|
||||
20250408,115900,24184695,3485,3485,3485,3485,0
|
||||
20250408,115800,24184695,3485,3485,3485,3485,200
|
||||
20250408,115700,23487695,3490,3495,3500,3490,103
|
||||
20250408,115600,23128025,3490,3495,3495,3490,700
|
||||
20250408,115500,20684910,3495,3495,3495,3495,11
|
||||
20250408,115400,20646465,3495,3495,3495,3495,1
|
||||
20250408,115300,20642970,3500,3500,3500,3500,1
|
||||
20250408,115200,20639470,3495,3495,3495,3495,94
|
||||
20250408,115100,20310940,3500,3500,3500,3500,0
|
||||
20250408,115000,20310940,3500,3500,3500,3500,1
|
||||
20250408,114900,20307440,3500,3500,3500,3500,0
|
||||
20250408,114800,20307440,3500,3500,3500,3500,2
|
||||
20250408,114700,20300440,3505,3505,3505,3505,0
|
||||
20250408,114600,20300440,3505,3505,3505,3505,1
|
||||
20250408,114500,20296935,3505,3505,3505,3505,0
|
||||
20250408,114400,20296935,3505,3505,3505,3505,0
|
||||
20250408,114300,20296935,3505,3505,3505,3505,1
|
||||
20250408,114200,20293430,3500,3500,3500,3500,93
|
||||
20250408,114100,19967930,3500,3500,3500,3500,100
|
||||
20250408,114000,19617930,3500,3505,3505,3500,100
|
||||
20250408,113900,19267655,3510,3510,3510,3510,1
|
||||
20250408,113800,19264145,3510,3510,3510,3510,11
|
||||
20250408,113700,19225535,3520,3520,3520,3520,0
|
||||
20250408,113600,19225535,3520,3520,3520,3520,1
|
||||
20250408,113500,19222015,3520,3520,3520,3520,142
|
||||
20250408,113400,18722175,3520,3520,3520,3520,0
|
||||
20250408,113300,18722175,3520,3510,3520,3510,490
|
||||
20250408,113200,17000110,3505,3510,3510,3505,94
|
||||
20250408,113100,16670635,3510,3510,3510,3510,0
|
||||
20250408,113000,16670635,3510,3510,3510,3510,0
|
||||
20250408,112900,16670635,3510,3510,3510,3510,2
|
||||
20250408,112800,16663615,3505,3505,3505,3505,33
|
||||
20250408,112700,16547950,3505,3500,3505,3500,95
|
||||
20250408,112600,16215445,3505,3505,3505,3505,116
|
||||
20250408,112500,15808865,3505,3505,3505,3505,0
|
||||
20250408,112400,15808865,3505,3505,3505,3505,0
|
||||
20250408,112300,15808865,3505,3505,3505,3505,0
|
||||
20250408,112200,15808865,3505,3505,3505,3505,94
|
||||
20250408,112100,15479395,3505,3505,3505,3505,91
|
||||
20250408,112000,15160440,3505,3505,3505,3505,0
|
||||
20250408,111900,15160440,3505,3505,3505,3505,0
|
||||
20250408,111800,15160440,3505,3505,3505,3505,9
|
||||
20250408,111700,15128895,3505,3505,3505,3505,93
|
||||
20250408,111600,14802930,3505,3505,3505,3505,0
|
||||
20250408,111500,14802930,3505,3505,3505,3505,0
|
||||
20250408,111400,14802930,3505,3505,3505,3505,0
|
||||
20250408,111300,14802930,3505,3505,3505,3505,111
|
||||
20250408,111200,14413875,3505,3505,3505,3505,33
|
||||
20250408,111100,14298210,3510,3510,3510,3510,0
|
||||
20250408,111000,14298210,3510,3510,3510,3510,10
|
||||
20250408,110900,14263110,3510,3510,3510,3510,0
|
||||
20250408,110800,14263110,3510,3510,3510,3510,0
|
||||
20250408,110700,14263110,3510,3510,3510,3510,0
|
||||
20250408,110600,14263110,3510,3510,3510,3510,0
|
||||
20250408,110500,14263110,3510,3510,3510,3510,0
|
||||
20250408,110400,14263110,3510,3510,3510,3510,0
|
||||
20250408,110300,14263110,3510,3510,3510,3510,0
|
||||
20250408,110200,14263110,3510,3510,3510,3510,94
|
||||
20250408,110100,13933170,3515,3515,3515,3515,0
|
||||
20250408,110000,13933170,3515,3515,3515,3515,0
|
||||
20250408,105900,13933170,3515,3515,3515,3515,0
|
||||
20250408,105800,13933170,3515,3515,3515,3515,0
|
||||
20250408,105700,13933170,3515,3515,3515,3515,1
|
||||
20250408,105600,13929655,3515,3515,3520,3515,12
|
||||
20250408,105500,13887445,3515,3510,3515,3510,198
|
||||
20250408,105400,13191940,3505,3505,3505,3505,0
|
||||
20250408,105300,13191940,3505,3505,3505,3505,0
|
||||
20250408,105200,13191940,3505,3505,3505,3505,76
|
||||
20250408,105100,12925560,3505,3505,3505,3505,17
|
||||
20250408,105000,12865975,3505,3505,3505,3505,1
|
||||
20250408,104900,12862470,3510,3510,3510,3510,0
|
||||
20250408,104800,12862470,3510,3510,3510,3510,0
|
||||
20250408,104700,12862470,3510,3510,3510,3510,0
|
||||
20250408,104600,12862470,3510,3510,3510,3510,33
|
||||
20250408,104500,12746640,3515,3515,3515,3515,0
|
||||
20250408,104400,12746640,3515,3515,3515,3515,0
|
||||
20250408,104300,12746640,3515,3515,3515,3515,0
|
||||
20250408,104200,12746640,3515,3515,3515,3515,0
|
||||
20250408,104100,12746640,3515,3515,3515,3515,7
|
||||
20250408,104000,12722035,3515,3515,3515,3515,0
|
||||
20250408,103900,12722035,3515,3515,3515,3515,0
|
||||
20250408,103800,12722035,3515,3515,3515,3515,0
|
||||
20250408,103700,12722035,3515,3515,3515,3515,0
|
||||
20250408,103600,12722035,3515,3515,3515,3515,0
|
||||
20250408,103500,12722035,3515,3515,3515,3515,0
|
||||
20250408,103400,12722035,3515,3515,3515,3515,0
|
||||
20250408,103300,12722035,3515,3515,3515,3515,2
|
||||
20250408,103200,12715005,3515,3515,3525,3515,88
|
||||
20250408,103100,12405235,3510,3510,3510,3510,94
|
||||
20250408,103000,12075295,3510,3510,3510,3510,0
|
||||
20250408,102900,12075295,3510,3510,3510,3510,0
|
||||
20250408,102800,12075295,3510,3510,3510,3510,0
|
||||
20250408,102700,12075295,3510,3510,3510,3510,0
|
||||
20250408,102600,12075295,3510,3505,3510,3505,94
|
||||
20250408,102500,11745360,3505,3505,3505,3505,0
|
||||
20250408,102400,11745360,3505,3500,3505,3500,93
|
||||
20250408,102300,11419855,3495,3495,3495,3495,0
|
||||
20250408,102200,11419855,3495,3490,3495,3490,187
|
||||
20250408,102100,10766760,3485,3485,3485,3485,0
|
||||
20250408,102000,10766760,3485,3485,3485,3485,0
|
||||
20250408,101900,10766760,3485,3485,3485,3485,0
|
||||
20250408,101800,10766760,3485,3485,3485,3485,0
|
||||
20250408,101700,10766760,3485,3485,3485,3485,0
|
||||
20250408,101600,10766760,3485,3490,3490,3485,131
|
||||
20250408,101500,10310105,3495,3495,3495,3495,0
|
||||
20250408,101400,10310105,3495,3495,3495,3495,0
|
||||
20250408,101300,10310105,3495,3495,3495,3495,0
|
||||
20250408,101200,10310105,3495,3495,3495,3495,0
|
||||
20250408,101100,10310105,3495,3500,3500,3495,504
|
||||
20250408,101000,8548565,3500,3500,3500,3500,0
|
||||
20250408,100900,8548565,3500,3500,3500,3500,15
|
||||
20250408,100800,8496065,3500,3500,3500,3500,1
|
||||
20250408,100700,8492565,3495,3495,3495,3495,0
|
||||
20250408,100600,8492565,3495,3495,3495,3495,93
|
||||
20250408,100500,8167530,3495,3495,3495,3495,0
|
||||
20250408,100400,8167530,3495,3495,3495,3495,0
|
||||
20250408,100300,8167530,3495,3495,3495,3495,0
|
||||
20250408,100200,8167530,3495,3495,3495,3495,0
|
||||
20250408,100100,8167530,3495,3495,3495,3495,94
|
||||
20250408,100000,7839000,3495,3495,3495,3495,0
|
||||
20250408,095900,7839000,3495,3495,3495,3495,0
|
||||
20250408,095800,7839000,3495,3495,3495,3495,31
|
||||
20250408,095700,7730655,3500,3500,3500,3500,0
|
||||
20250408,095600,7730655,3500,3500,3500,3500,0
|
||||
20250408,095500,7730655,3500,3500,3500,3500,0
|
||||
20250408,095400,7730655,3500,3500,3500,3500,0
|
||||
20250408,095300,7730655,3500,3500,3500,3500,0
|
||||
20250408,095200,7730655,3500,3500,3500,3500,0
|
||||
20250408,095100,7730655,3500,3500,3500,3500,35
|
||||
20250408,095000,7608155,3500,3500,3500,3500,59
|
||||
20250408,094900,7401655,3505,3505,3505,3505,0
|
||||
20250408,094800,7401655,3505,3505,3520,3505,238
|
||||
20250408,094700,6567450,3505,3505,3505,3505,0
|
||||
20250408,094600,6567450,3505,3505,3505,3505,0
|
||||
20250408,094500,6567450,3505,3505,3505,3505,4
|
||||
20250408,094400,6553430,3520,3520,3520,3520,0
|
||||
20250408,094300,6553430,3520,3520,3520,3520,0
|
||||
20250408,094200,6553430,3520,3515,3520,3515,4
|
||||
20250408,094100,6539360,3515,3515,3515,3515,2
|
||||
20250408,094000,6532330,3515,3515,3515,3515,6
|
||||
20250408,093900,6511240,3515,3520,3520,3515,2
|
||||
20250408,093800,6504205,3510,3525,3525,3510,21
|
||||
20250408,093700,6430480,3525,3525,3525,3525,2
|
||||
20250408,093600,6423430,3525,3525,3525,3525,1
|
||||
20250408,093500,6419905,3525,3525,3525,3525,2
|
||||
20250408,093400,6412855,3525,3525,3525,3525,9
|
||||
20250408,093300,6381130,3525,3525,3525,3525,2
|
||||
20250408,093200,6374080,3525,3525,3525,3525,1
|
||||
20250408,093100,6370555,3525,3525,3525,3525,1
|
||||
20250408,093000,6367030,3525,3525,3535,3525,4
|
||||
20250408,092900,6352920,3525,3525,3525,3525,2
|
||||
20250408,092800,6345870,3525,3525,3525,3525,2
|
||||
20250408,092700,6338820,3525,3525,3525,3525,1
|
||||
20250408,092600,6335295,3525,3525,3525,3525,2
|
||||
20250408,092500,6328245,3525,3525,3525,3525,1
|
||||
20250408,092400,6324720,3525,3525,3525,3525,2
|
||||
20250408,092300,6317670,3525,3510,3525,3510,3
|
||||
20250408,092200,6307110,3525,3525,3525,3525,2
|
||||
20250408,092100,6300060,3525,3525,3525,3525,1
|
||||
20250408,092000,6296535,3525,3525,3525,3525,7
|
||||
20250408,091900,6271860,3525,3525,3525,3525,2
|
||||
20250408,091800,6264810,3525,3525,3525,3525,2
|
||||
20250408,091700,6257760,3525,3525,3525,3525,2
|
||||
20250408,091600,6250710,3525,3525,3525,3525,1
|
||||
20250408,091500,6247185,3525,3525,3525,3525,2
|
||||
20250408,091400,6240135,3525,3515,3525,3515,14
|
||||
20250408,091300,6190895,3525,3530,3530,3520,52
|
||||
20250408,091200,6007835,3535,3535,3535,3535,2
|
||||
20250408,091100,6000765,3535,3530,3535,3530,17
|
||||
20250408,091000,5940750,3530,3530,3530,3530,1
|
||||
20250408,090900,5937220,3530,3535,3535,3520,37
|
||||
20250408,090800,5806805,3535,3535,3535,3535,1
|
||||
20250408,090700,5803270,3540,3540,3540,3540,2
|
||||
20250408,090600,5796190,3540,3545,3545,3540,2
|
||||
20250408,090500,5789105,3550,3550,3550,3550,1
|
||||
20250408,090400,5785555,3550,3565,3570,3550,1326
|
||||
20250408,090300,1066305,3565,3565,3565,3565,4
|
||||
20250408,090200,1052045,3565,3565,3565,3565,2
|
||||
20250408,090100,1044915,3565,3565,3565,3565,1
|
||||
20250408,090000,1041350,3570,3580,3580,3565,291
|
||||
|
Reference in New Issue
Block a user