Update 2025-04-08 2740 candle_min
This commit is contained in:
591
019540/min/candle-20250408.csv
Normal file
591
019540/min/candle-20250408.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184900,59458905,3580,3580,3580,3580,830
|
||||
20250408,184800,59458905,3580,3580,3580,3580,0
|
||||
20250408,184700,59458905,3580,3580,3580,3580,0
|
||||
20250408,184600,59458905,3580,3580,3580,3580,0
|
||||
20250408,184500,59458905,3580,3580,3580,3580,0
|
||||
20250408,184400,59458905,3580,3580,3580,3580,0
|
||||
20250408,184300,59458905,3580,3580,3580,3580,0
|
||||
20250408,184200,59458905,3580,3580,3580,3580,0
|
||||
20250408,184100,59458905,3580,3580,3580,3580,0
|
||||
20250408,184000,59458905,3580,3580,3580,3580,0
|
||||
20250408,183900,59458905,3580,3580,3580,3580,0
|
||||
20250408,183800,59458905,3580,3580,3580,3580,0
|
||||
20250408,183700,59458905,3580,3580,3580,3580,0
|
||||
20250408,183600,59458905,3580,3580,3580,3580,0
|
||||
20250408,183500,59458905,3580,3580,3580,3580,0
|
||||
20250408,183400,59458905,3580,3580,3580,3580,0
|
||||
20250408,183300,59458905,3580,3580,3580,3580,0
|
||||
20250408,183200,59458905,3580,3580,3580,3580,0
|
||||
20250408,183100,59458905,3580,3580,3580,3580,0
|
||||
20250408,183000,59458905,3580,3580,3580,3580,0
|
||||
20250408,182900,59458905,3580,3580,3580,3580,0
|
||||
20250408,182800,59458905,3580,3580,3580,3580,0
|
||||
20250408,182700,59458905,3580,3580,3580,3580,0
|
||||
20250408,182600,59458905,3580,3580,3580,3580,0
|
||||
20250408,182500,59458905,3580,3580,3580,3580,0
|
||||
20250408,182400,59458905,3580,3580,3580,3580,0
|
||||
20250408,182300,59458905,3580,3580,3580,3580,0
|
||||
20250408,182200,59458905,3580,3580,3580,3580,0
|
||||
20250408,182100,59458905,3580,3580,3580,3580,0
|
||||
20250408,182000,59458905,3580,3580,3580,3580,0
|
||||
20250408,181900,59458905,3580,3580,3580,3580,830
|
||||
20250408,181800,59458905,3580,3580,3580,3580,0
|
||||
20250408,181700,59458905,3580,3580,3580,3580,0
|
||||
20250408,181600,59458905,3580,3580,3580,3580,0
|
||||
20250408,181500,59458905,3580,3580,3580,3580,0
|
||||
20250408,181400,59458905,3580,3580,3580,3580,0
|
||||
20250408,181300,59458905,3580,3580,3580,3580,0
|
||||
20250408,181200,59458905,3580,3580,3580,3580,0
|
||||
20250408,181100,59458905,3580,3580,3580,3580,0
|
||||
20250408,181000,59458905,3580,3580,3580,3580,0
|
||||
20250408,180900,59458905,3580,3580,3580,3580,0
|
||||
20250408,180800,59458905,3580,3580,3580,3580,0
|
||||
20250408,180700,59458905,3580,3580,3580,3580,0
|
||||
20250408,180600,59458905,3580,3580,3580,3580,0
|
||||
20250408,180500,59458905,3580,3580,3580,3580,0
|
||||
20250408,180400,59458905,3580,3580,3580,3580,0
|
||||
20250408,180300,59458905,3580,3580,3580,3580,0
|
||||
20250408,180200,59458905,3580,3580,3580,3580,0
|
||||
20250408,180100,59458905,3580,3580,3580,3580,0
|
||||
20250408,180000,59458905,3580,3580,3580,3580,0
|
||||
20250408,175900,59458905,3580,3580,3580,3580,0
|
||||
20250408,175800,59458905,3580,3580,3580,3580,0
|
||||
20250408,175700,59458905,3580,3580,3580,3580,0
|
||||
20250408,175600,59458905,3580,3580,3580,3580,0
|
||||
20250408,175500,59458905,3580,3580,3580,3580,0
|
||||
20250408,175400,59458905,3580,3580,3580,3580,0
|
||||
20250408,175300,59458905,3580,3580,3580,3580,0
|
||||
20250408,175200,59458905,3580,3580,3580,3580,0
|
||||
20250408,175100,59458905,3580,3580,3580,3580,0
|
||||
20250408,175000,59458905,3580,3580,3580,3580,0
|
||||
20250408,174900,59458905,3580,3580,3580,3580,830
|
||||
20250408,174800,59458905,3580,3580,3580,3580,0
|
||||
20250408,174700,59458905,3580,3580,3580,3580,0
|
||||
20250408,174600,59458905,3580,3580,3580,3580,0
|
||||
20250408,174500,59458905,3580,3580,3580,3580,0
|
||||
20250408,174400,59458905,3580,3580,3580,3580,0
|
||||
20250408,174300,59458905,3580,3580,3580,3580,0
|
||||
20250408,174200,59458905,3580,3580,3580,3580,0
|
||||
20250408,174100,59458905,3580,3580,3580,3580,0
|
||||
20250408,174000,59458905,3580,3580,3580,3580,0
|
||||
20250408,173900,59458905,3580,3580,3580,3580,0
|
||||
20250408,173800,59458905,3580,3580,3580,3580,0
|
||||
20250408,173700,59458905,3580,3580,3580,3580,0
|
||||
20250408,173600,59458905,3580,3580,3580,3580,0
|
||||
20250408,173500,59458905,3580,3580,3580,3580,0
|
||||
20250408,173400,59458905,3580,3580,3580,3580,0
|
||||
20250408,173300,59458905,3580,3580,3580,3580,0
|
||||
20250408,173200,59458905,3580,3580,3580,3580,0
|
||||
20250408,173100,59458905,3580,3580,3580,3580,0
|
||||
20250408,173000,59458905,3580,3580,3580,3580,0
|
||||
20250408,172900,59458905,3580,3580,3580,3580,0
|
||||
20250408,172800,59458905,3580,3580,3580,3580,0
|
||||
20250408,172700,59458905,3580,3580,3580,3580,0
|
||||
20250408,172600,59458905,3580,3580,3580,3580,0
|
||||
20250408,172500,59458905,3580,3580,3580,3580,0
|
||||
20250408,172400,59458905,3580,3580,3580,3580,0
|
||||
20250408,172300,59458905,3580,3580,3580,3580,0
|
||||
20250408,172200,59458905,3580,3580,3580,3580,0
|
||||
20250408,172100,59458905,3580,3580,3580,3580,0
|
||||
20250408,172000,59458905,3580,3580,3580,3580,0
|
||||
20250408,171900,59458905,3580,3580,3580,3580,830
|
||||
20250408,171800,59458905,3580,3580,3580,3580,0
|
||||
20250408,171700,59458905,3580,3580,3580,3580,0
|
||||
20250408,171600,59458905,3580,3580,3580,3580,0
|
||||
20250408,171500,59458905,3580,3580,3580,3580,0
|
||||
20250408,171400,59458905,3580,3580,3580,3580,0
|
||||
20250408,171300,59458905,3580,3580,3580,3580,0
|
||||
20250408,171200,59458905,3580,3580,3580,3580,0
|
||||
20250408,171100,59458905,3580,3580,3580,3580,0
|
||||
20250408,171000,59458905,3580,3580,3580,3580,0
|
||||
20250408,170900,59458905,3580,3580,3580,3580,0
|
||||
20250408,170800,59458905,3580,3580,3580,3580,0
|
||||
20250408,170700,59458905,3580,3580,3580,3580,0
|
||||
20250408,170600,59458905,3580,3580,3580,3580,0
|
||||
20250408,170500,59458905,3580,3580,3580,3580,0
|
||||
20250408,170400,59458905,3580,3580,3580,3580,0
|
||||
20250408,170300,59458905,3580,3580,3580,3580,0
|
||||
20250408,170200,59458905,3580,3580,3580,3580,0
|
||||
20250408,170100,59458905,3580,3580,3580,3580,0
|
||||
20250408,170000,59458905,3580,3580,3580,3580,0
|
||||
20250408,165900,59458905,3580,3580,3580,3580,0
|
||||
20250408,165800,59458905,3580,3580,3580,3580,0
|
||||
20250408,165700,59458905,3580,3580,3580,3580,0
|
||||
20250408,165600,59458905,3580,3580,3580,3580,0
|
||||
20250408,165500,59458905,3580,3580,3580,3580,0
|
||||
20250408,165400,59458905,3580,3580,3580,3580,0
|
||||
20250408,165300,59458905,3580,3580,3580,3580,0
|
||||
20250408,165200,59458905,3580,3580,3580,3580,0
|
||||
20250408,165100,59458905,3580,3580,3580,3580,0
|
||||
20250408,165000,59458905,3580,3580,3580,3580,0
|
||||
20250408,164900,59458905,3580,3580,3580,3580,830
|
||||
20250408,164800,59458905,3580,3580,3580,3580,0
|
||||
20250408,164700,59458905,3580,3580,3580,3580,0
|
||||
20250408,164600,59458905,3580,3580,3580,3580,0
|
||||
20250408,164500,59458905,3580,3580,3580,3580,0
|
||||
20250408,164400,59458905,3580,3580,3580,3580,0
|
||||
20250408,164300,59458905,3580,3580,3580,3580,0
|
||||
20250408,164200,59458905,3580,3580,3580,3580,0
|
||||
20250408,164100,59458905,3580,3580,3580,3580,0
|
||||
20250408,164000,59458905,3580,3580,3580,3580,0
|
||||
20250408,163900,59458905,3580,3580,3580,3580,0
|
||||
20250408,163800,59458905,3580,3580,3580,3580,0
|
||||
20250408,163700,59458905,3580,3580,3580,3580,0
|
||||
20250408,163600,59458905,3580,3580,3580,3580,0
|
||||
20250408,163500,59458905,3580,3580,3580,3580,0
|
||||
20250408,163400,59458905,3580,3580,3580,3580,0
|
||||
20250408,163300,59458905,3580,3580,3580,3580,0
|
||||
20250408,163200,59458905,3580,3580,3580,3580,0
|
||||
20250408,163100,59458905,3580,3580,3580,3580,0
|
||||
20250408,163000,59458905,3580,3580,3580,3580,0
|
||||
20250408,162900,59458905,3580,3580,3580,3580,0
|
||||
20250408,162800,59458905,3580,3580,3580,3580,0
|
||||
20250408,162700,59458905,3580,3580,3580,3580,0
|
||||
20250408,162600,59458905,3580,3580,3580,3580,0
|
||||
20250408,162500,59458905,3580,3580,3580,3580,0
|
||||
20250408,162400,59458905,3580,3580,3580,3580,0
|
||||
20250408,162300,59458905,3580,3580,3580,3580,0
|
||||
20250408,162200,59458905,3580,3580,3580,3580,0
|
||||
20250408,162100,59458905,3580,3580,3580,3580,0
|
||||
20250408,162000,59458905,3580,3580,3580,3580,0
|
||||
20250408,161900,59458905,3580,3580,3580,3580,830
|
||||
20250408,161800,59458905,3580,3580,3580,3580,0
|
||||
20250408,161700,59458905,3580,3580,3580,3580,0
|
||||
20250408,161600,59458905,3580,3580,3580,3580,0
|
||||
20250408,161500,59458905,3580,3580,3580,3580,0
|
||||
20250408,161400,59458905,3580,3580,3580,3580,0
|
||||
20250408,161300,59458905,3580,3580,3580,3580,0
|
||||
20250408,161200,59458905,3580,3580,3580,3580,0
|
||||
20250408,161100,59458905,3580,3580,3580,3580,0
|
||||
20250408,161000,59458905,3580,3580,3580,3580,0
|
||||
20250408,160900,59458905,3580,3580,3580,3580,0
|
||||
20250408,160800,59458905,3580,3580,3580,3580,0
|
||||
20250408,160700,59458905,3580,3580,3580,3580,0
|
||||
20250408,160600,59458905,3580,3580,3580,3580,0
|
||||
20250408,160500,59458905,3580,3580,3580,3580,0
|
||||
20250408,160400,59458905,3580,3580,3580,3580,0
|
||||
20250408,160300,59458905,3580,3580,3580,3580,0
|
||||
20250408,160200,59458905,3580,3580,3580,3580,0
|
||||
20250408,160100,59458905,3580,3580,3580,3580,0
|
||||
20250408,160000,59458905,3580,3580,3580,3580,0
|
||||
20250408,155900,59458905,3580,3580,3580,3580,0
|
||||
20250408,155800,59458905,3580,3580,3580,3580,0
|
||||
20250408,155700,59458905,3580,3580,3580,3580,0
|
||||
20250408,155600,59458905,3580,3580,3580,3580,0
|
||||
20250408,155500,59458905,3580,3580,3580,3580,0
|
||||
20250408,155400,59458905,3580,3580,3580,3580,0
|
||||
20250408,155300,59458905,3580,3580,3580,3580,0
|
||||
20250408,155200,59458905,3580,3580,3580,3580,0
|
||||
20250408,155100,59458905,3580,3580,3580,3580,0
|
||||
20250408,155000,59458905,3580,3580,3580,3580,0
|
||||
20250408,154900,59458905,3580,3580,3580,3580,830
|
||||
20250408,154800,59458905,3580,3580,3580,3580,0
|
||||
20250408,154700,59458905,3580,3580,3580,3580,0
|
||||
20250408,154600,59458905,3580,3580,3580,3580,0
|
||||
20250408,154500,59458905,3580,3580,3580,3580,0
|
||||
20250408,154400,59458905,3580,3580,3580,3580,0
|
||||
20250408,154300,59458905,3580,3580,3580,3580,0
|
||||
20250408,154200,59458905,3580,3580,3580,3580,0
|
||||
20250408,154100,59458905,3580,3580,3580,3580,0
|
||||
20250408,154000,59458905,3580,3580,3580,3580,0
|
||||
20250408,153900,59458905,3580,3580,3580,3580,0
|
||||
20250408,153800,59458905,3580,3580,3580,3580,0
|
||||
20250408,153700,59458905,3580,3580,3580,3580,0
|
||||
20250408,153600,59458905,3580,3580,3580,3580,0
|
||||
20250408,153500,59458905,3580,3580,3580,3580,0
|
||||
20250408,153400,59458905,3580,3580,3580,3580,0
|
||||
20250408,153300,59458905,3580,3580,3580,3580,0
|
||||
20250408,153200,59458905,3580,3580,3580,3580,0
|
||||
20250408,153100,59458905,3580,3580,3580,3580,0
|
||||
20250408,153000,59458905,3580,3580,3580,3580,830
|
||||
20250408,152900,56487505,3560,3560,3560,3560,0
|
||||
20250408,152800,56487505,3560,3560,3560,3560,0
|
||||
20250408,152700,56487505,3560,3560,3560,3560,0
|
||||
20250408,152600,56487505,3560,3560,3560,3560,0
|
||||
20250408,152500,56487505,3560,3560,3560,3560,0
|
||||
20250408,152400,56487505,3560,3560,3560,3560,0
|
||||
20250408,152300,56487505,3560,3560,3560,3560,0
|
||||
20250408,152200,56487505,3560,3560,3560,3560,0
|
||||
20250408,152100,56487505,3560,3560,3560,3560,0
|
||||
20250408,152000,56487505,3560,3560,3560,3560,0
|
||||
20250408,151900,56487505,3560,3560,3560,3560,0
|
||||
20250408,151800,56487505,3560,3560,3560,3560,0
|
||||
20250408,151700,56487505,3560,3560,3560,3560,0
|
||||
20250408,151600,56487505,3560,3560,3560,3560,0
|
||||
20250408,151500,56487505,3560,3560,3560,3560,0
|
||||
20250408,151400,56487505,3560,3560,3560,3560,0
|
||||
20250408,151300,56487505,3560,3560,3560,3560,0
|
||||
20250408,151200,56487505,3560,3560,3560,3560,0
|
||||
20250408,151100,56487505,3560,3560,3560,3560,0
|
||||
20250408,151000,56487505,3560,3560,3560,3560,0
|
||||
20250408,150900,56487505,3560,3560,3560,3560,0
|
||||
20250408,150800,56487505,3560,3550,3560,3550,281
|
||||
20250408,150700,55488125,3555,3555,3555,3555,2
|
||||
20250408,150600,55481015,3555,3555,3555,3555,0
|
||||
20250408,150500,55481015,3555,3555,3555,3555,0
|
||||
20250408,150400,55481015,3555,3555,3555,3555,4
|
||||
20250408,150300,55466795,3555,3555,3555,3555,0
|
||||
20250408,150200,55466795,3555,3555,3555,3555,141
|
||||
20250408,150100,54965540,3555,3555,3555,3555,0
|
||||
20250408,150000,54965540,3555,3555,3555,3555,0
|
||||
20250408,145900,54965540,3555,3555,3555,3555,0
|
||||
20250408,145800,54965540,3555,3555,3555,3555,0
|
||||
20250408,145700,54965540,3555,3555,3555,3555,0
|
||||
20250408,145600,54965540,3555,3555,3555,3555,0
|
||||
20250408,145500,54965540,3555,3555,3555,3555,1
|
||||
20250408,145400,54961985,3555,3555,3555,3555,700
|
||||
20250408,145300,52473485,3555,3555,3555,3555,0
|
||||
20250408,145200,52473485,3555,3555,3555,3555,0
|
||||
20250408,145100,52473485,3555,3555,3555,3555,0
|
||||
20250408,145000,52473485,3555,3555,3555,3555,20
|
||||
20250408,144900,52402385,3535,3535,3535,3535,0
|
||||
20250408,144800,52402385,3535,3535,3535,3535,0
|
||||
20250408,144700,52402385,3535,3535,3535,3535,0
|
||||
20250408,144600,52402385,3535,3535,3535,3535,0
|
||||
20250408,144500,52402385,3535,3535,3535,3535,0
|
||||
20250408,144400,52402385,3535,3535,3535,3535,0
|
||||
20250408,144300,52402385,3535,3535,3535,3535,50
|
||||
20250408,144200,52225635,3545,3545,3545,3545,0
|
||||
20250408,144100,52225635,3545,3545,3545,3545,5
|
||||
20250408,144000,52207910,3545,3545,3545,3545,6
|
||||
20250408,143900,52186640,3545,3545,3545,3545,4
|
||||
20250408,143800,52172460,3545,3545,3545,3545,5
|
||||
20250408,143700,52154735,3545,3545,3545,3545,6
|
||||
20250408,143600,52133465,3545,3545,3545,3545,4
|
||||
20250408,143500,52119285,3545,3545,3545,3545,0
|
||||
20250408,143400,52119285,3545,3545,3545,3545,5
|
||||
20250408,143300,52101560,3560,3545,3560,3545,20
|
||||
20250408,143200,52030375,3570,3570,3570,3570,0
|
||||
20250408,143100,52030375,3570,3570,3570,3570,0
|
||||
20250408,143000,52030375,3570,3570,3570,3570,0
|
||||
20250408,142900,52030375,3570,3570,3570,3570,0
|
||||
20250408,142800,52030375,3570,3570,3570,3570,0
|
||||
20250408,142700,52030375,3570,3570,3570,3570,0
|
||||
20250408,142600,52030375,3570,3570,3570,3570,0
|
||||
20250408,142500,52030375,3570,3570,3570,3570,0
|
||||
20250408,142400,52030375,3570,3570,3570,3570,0
|
||||
20250408,142300,52030375,3570,3570,3570,3570,0
|
||||
20250408,142200,52030375,3570,3570,3570,3570,0
|
||||
20250408,142100,52030375,3570,3570,3570,3570,0
|
||||
20250408,142000,52030375,3570,3570,3570,3570,0
|
||||
20250408,141900,52030375,3570,3570,3570,3570,0
|
||||
20250408,141800,52030375,3570,3570,3570,3570,0
|
||||
20250408,141700,52030375,3570,3570,3570,3570,0
|
||||
20250408,141600,52030375,3570,3540,3570,3540,20
|
||||
20250408,141500,51959295,3540,3540,3540,3540,11
|
||||
20250408,141400,51920355,3540,3545,3545,3540,200
|
||||
20250408,141300,51212300,3545,3545,3545,3545,121
|
||||
20250408,141200,50783355,3555,3555,3555,3555,0
|
||||
20250408,141100,50783355,3555,3555,3555,3555,0
|
||||
20250408,141000,50783355,3555,3555,3555,3555,0
|
||||
20250408,140900,50783355,3555,3555,3555,3555,0
|
||||
20250408,140800,50783355,3555,3555,3555,3555,0
|
||||
20250408,140700,50783355,3555,3555,3555,3555,0
|
||||
20250408,140600,50783355,3555,3555,3555,3555,0
|
||||
20250408,140500,50783355,3555,3555,3555,3555,0
|
||||
20250408,140400,50783355,3555,3555,3555,3555,0
|
||||
20250408,140300,50783355,3555,3555,3555,3555,0
|
||||
20250408,140200,50783355,3555,3555,3555,3555,2
|
||||
20250408,140100,50776245,3555,3555,3555,3555,30
|
||||
20250408,140000,50669595,3555,3555,3555,3555,0
|
||||
20250408,135900,50669595,3555,3555,3555,3555,20
|
||||
20250408,135800,50598495,3555,3555,3555,3555,3
|
||||
20250408,135700,50587830,3575,3575,3575,3575,0
|
||||
20250408,135600,50587830,3575,3575,3575,3575,0
|
||||
20250408,135500,50587830,3575,3575,3575,3575,0
|
||||
20250408,135400,50587830,3575,3575,3575,3575,0
|
||||
20250408,135300,50587830,3575,3575,3575,3575,0
|
||||
20250408,135200,50587830,3575,3555,3575,3555,30
|
||||
20250408,135100,50480610,3575,3575,3575,3575,0
|
||||
20250408,135000,50480610,3575,3575,3575,3575,0
|
||||
20250408,134900,50480610,3575,3575,3575,3575,0
|
||||
20250408,134800,50480610,3575,3575,3575,3575,0
|
||||
20250408,134700,50480610,3575,3575,3575,3575,0
|
||||
20250408,134600,50480610,3575,3575,3575,3575,0
|
||||
20250408,134500,50480610,3575,3575,3575,3575,0
|
||||
20250408,134400,50480610,3575,3575,3575,3575,0
|
||||
20250408,134300,50480610,3575,3575,3575,3575,0
|
||||
20250408,134200,50480610,3575,3555,3575,3555,20
|
||||
20250408,134100,50409130,3555,3555,3555,3555,0
|
||||
20250408,134000,50409130,3555,3555,3555,3555,0
|
||||
20250408,133900,50409130,3555,3555,3555,3555,0
|
||||
20250408,133800,50409130,3555,3555,3555,3555,0
|
||||
20250408,133700,50409130,3555,3555,3555,3555,1
|
||||
20250408,133600,50405575,3575,3575,3575,3575,0
|
||||
20250408,133500,50405575,3575,3575,3575,3575,0
|
||||
20250408,133400,50405575,3575,3575,3575,3575,0
|
||||
20250408,133300,50405575,3575,3555,3575,3555,10
|
||||
20250408,133200,50369865,3555,3555,3555,3555,0
|
||||
20250408,133100,50369865,3555,3555,3555,3555,0
|
||||
20250408,133000,50369865,3555,3555,3570,3555,109
|
||||
20250408,132900,49980765,3555,3555,3555,3555,2
|
||||
20250408,132800,49973655,3545,3545,3545,3545,5
|
||||
20250408,132700,49955930,3575,3575,3575,3575,0
|
||||
20250408,132600,49955930,3575,3575,3575,3575,0
|
||||
20250408,132500,49955930,3575,3545,3575,3545,37
|
||||
20250408,132400,49824335,3545,3545,3545,3545,0
|
||||
20250408,132300,49824335,3545,3545,3545,3545,0
|
||||
20250408,132200,49824335,3545,3545,3545,3545,0
|
||||
20250408,132100,49824335,3545,3545,3545,3545,0
|
||||
20250408,132000,49824335,3545,3545,3545,3545,0
|
||||
20250408,131900,49824335,3545,3545,3545,3545,0
|
||||
20250408,131800,49824335,3545,3545,3545,3545,0
|
||||
20250408,131700,49824335,3545,3545,3545,3545,0
|
||||
20250408,131600,49824335,3545,3545,3545,3545,61
|
||||
20250408,131500,49608090,3555,3555,3555,3555,0
|
||||
20250408,131400,49608090,3555,3555,3555,3555,0
|
||||
20250408,131300,49608090,3555,3555,3555,3555,0
|
||||
20250408,131200,49608090,3555,3555,3555,3555,0
|
||||
20250408,131100,49608090,3555,3565,3565,3555,34
|
||||
20250408,131000,49487120,3565,3565,3565,3565,0
|
||||
20250408,130900,49487120,3565,3565,3565,3565,0
|
||||
20250408,130800,49487120,3565,3565,3565,3565,20
|
||||
20250408,130700,49415820,3555,3555,3555,3555,0
|
||||
20250408,130600,49415820,3555,3555,3555,3555,0
|
||||
20250408,130500,49415820,3555,3555,3555,3555,0
|
||||
20250408,130400,49415820,3555,3555,3555,3555,453
|
||||
20250408,130300,47805405,3565,3565,3565,3565,0
|
||||
20250408,130200,47805405,3565,3565,3565,3565,0
|
||||
20250408,130100,47805405,3565,3565,3565,3565,0
|
||||
20250408,130000,47805405,3565,3565,3565,3565,57
|
||||
20250408,125900,47602200,3565,3565,3565,3565,0
|
||||
20250408,125800,47602200,3565,3565,3565,3565,300
|
||||
20250408,125700,46532700,3575,3575,3575,3575,0
|
||||
20250408,125600,46532700,3575,3575,3575,3575,0
|
||||
20250408,125500,46532700,3575,3575,3575,3575,0
|
||||
20250408,125400,46532700,3575,3575,3575,3575,0
|
||||
20250408,125300,46532700,3575,3575,3575,3575,0
|
||||
20250408,125200,46532700,3575,3575,3575,3575,0
|
||||
20250408,125100,46532700,3575,3575,3575,3575,20
|
||||
20250408,125000,46461200,3575,3575,3575,3575,0
|
||||
20250408,124900,46461200,3575,3575,3575,3575,0
|
||||
20250408,124800,46461200,3575,3575,3575,3575,0
|
||||
20250408,124700,46461200,3575,3575,3575,3575,0
|
||||
20250408,124600,46461200,3575,3575,3575,3575,0
|
||||
20250408,124500,46461200,3575,3575,3575,3575,0
|
||||
20250408,124400,46461200,3575,3575,3575,3575,0
|
||||
20250408,124300,46461200,3575,3575,3575,3575,0
|
||||
20250408,124200,46461200,3575,3575,3575,3575,0
|
||||
20250408,124100,46461200,3575,3575,3575,3575,17
|
||||
20250408,124000,46400425,3565,3565,3565,3565,2
|
||||
20250408,123900,46393295,3565,3565,3565,3565,3
|
||||
20250408,123800,46382600,3565,3565,3565,3565,0
|
||||
20250408,123700,46382600,3565,3565,3565,3565,0
|
||||
20250408,123600,46382600,3565,3565,3565,3565,0
|
||||
20250408,123500,46382600,3565,3565,3565,3565,4
|
||||
20250408,123400,46368340,3565,3565,3575,3565,24
|
||||
20250408,123300,46282590,3565,3565,3565,3565,6
|
||||
20250408,123200,46261200,3565,3575,3575,3565,77
|
||||
20250408,123100,45985975,3580,3580,3580,3580,0
|
||||
20250408,123000,45985975,3580,3580,3580,3580,0
|
||||
20250408,122900,45985975,3580,3580,3580,3580,0
|
||||
20250408,122800,45985975,3580,3580,3580,3580,0
|
||||
20250408,122700,45985975,3580,3580,3580,3580,0
|
||||
20250408,122600,45985975,3580,3580,3580,3580,0
|
||||
20250408,122500,45985975,3580,3580,3580,3580,0
|
||||
20250408,122400,45985975,3580,3580,3580,3580,1
|
||||
20250408,122300,45982395,3575,3575,3575,3575,0
|
||||
20250408,122200,45982395,3575,3575,3575,3575,0
|
||||
20250408,122100,45982395,3575,3575,3575,3575,0
|
||||
20250408,122000,45982395,3575,3575,3575,3575,0
|
||||
20250408,121900,45982395,3575,3575,3575,3575,29
|
||||
20250408,121800,45878720,3575,3575,3575,3575,0
|
||||
20250408,121700,45878720,3575,3580,3580,3575,22
|
||||
20250408,121600,45799970,3575,3575,3575,3575,0
|
||||
20250408,121500,45799970,3575,3575,3575,3575,0
|
||||
20250408,121400,45799970,3575,3575,3575,3575,0
|
||||
20250408,121300,45799970,3575,3575,3575,3575,0
|
||||
20250408,121200,45799970,3575,3575,3575,3575,0
|
||||
20250408,121100,45799970,3575,3575,3575,3575,0
|
||||
20250408,121000,45799970,3575,3575,3575,3575,0
|
||||
20250408,120900,45799970,3575,3575,3575,3575,0
|
||||
20250408,120800,45799970,3575,3575,3575,3575,2
|
||||
20250408,120700,45792820,3585,3585,3585,3585,5
|
||||
20250408,120600,45774895,3585,3585,3585,3585,0
|
||||
20250408,120500,45774895,3585,3585,3585,3585,0
|
||||
20250408,120400,45774895,3585,3585,3585,3585,0
|
||||
20250408,120300,45774895,3585,3585,3585,3585,0
|
||||
20250408,120200,45774895,3585,3585,3585,3585,0
|
||||
20250408,120100,45774895,3585,3585,3585,3585,0
|
||||
20250408,120000,45774895,3585,3585,3585,3585,20
|
||||
20250408,115900,45703195,3575,3575,3575,3575,1
|
||||
20250408,115800,45699620,3565,3565,3565,3565,0
|
||||
20250408,115700,45699620,3565,3565,3565,3565,0
|
||||
20250408,115600,45699620,3565,3565,3565,3565,0
|
||||
20250408,115500,45699620,3565,3565,3565,3565,0
|
||||
20250408,115400,45699620,3565,3565,3565,3565,0
|
||||
20250408,115300,45699620,3565,3565,3565,3565,124
|
||||
20250408,115200,45257560,3580,3580,3580,3580,0
|
||||
20250408,115100,45257560,3580,3580,3580,3580,0
|
||||
20250408,115000,45257560,3580,3580,3580,3580,0
|
||||
20250408,114900,45257560,3580,3570,3580,3565,395
|
||||
20250408,114800,43844375,3570,3570,3570,3570,0
|
||||
20250408,114700,43844375,3570,3570,3570,3570,0
|
||||
20250408,114600,43844375,3570,3570,3570,3570,0
|
||||
20250408,114500,43844375,3570,3570,3570,3570,0
|
||||
20250408,114400,43844375,3570,3580,3580,3570,101
|
||||
20250408,114300,43483795,3580,3580,3580,3580,20
|
||||
20250408,114200,43412195,3580,3580,3580,3580,0
|
||||
20250408,114100,43412195,3580,3580,3580,3570,11
|
||||
20250408,114000,43372855,3580,3580,3580,3580,33
|
||||
20250408,113900,43254715,3600,3600,3600,3600,0
|
||||
20250408,113800,43254715,3600,3600,3600,3600,0
|
||||
20250408,113700,43254715,3600,3590,3600,3590,14
|
||||
20250408,113600,43204445,3590,3590,3590,3590,0
|
||||
20250408,113500,43204445,3590,3590,3590,3590,71
|
||||
20250408,113400,42949555,3600,3600,3600,3600,0
|
||||
20250408,113300,42949555,3600,3600,3600,3600,0
|
||||
20250408,113200,42949555,3600,3600,3600,3600,0
|
||||
20250408,113100,42949555,3600,3600,3600,3600,0
|
||||
20250408,113000,42949555,3600,3600,3600,3600,50
|
||||
20250408,112900,42769555,3600,3600,3600,3600,0
|
||||
20250408,112800,42769555,3600,3600,3600,3600,0
|
||||
20250408,112700,42769555,3600,3600,3600,3600,72
|
||||
20250408,112600,42510355,3600,3600,3600,3600,22
|
||||
20250408,112500,42431155,3600,3600,3600,3600,1
|
||||
20250408,112400,42427555,3600,3600,3600,3600,0
|
||||
20250408,112300,42427555,3600,3600,3600,3600,2
|
||||
20250408,112200,42420355,3595,3595,3595,3595,0
|
||||
20250408,112100,42420355,3595,3595,3595,3595,0
|
||||
20250408,112000,42420355,3595,3595,3595,3595,0
|
||||
20250408,111900,42420355,3595,3595,3595,3595,200
|
||||
20250408,111800,41701355,3605,3605,3605,3605,0
|
||||
20250408,111700,41701355,3605,3605,3605,3605,0
|
||||
20250408,111600,41701355,3605,3605,3605,3605,0
|
||||
20250408,111500,41701355,3605,3605,3605,3605,0
|
||||
20250408,111400,41701355,3605,3605,3605,3605,0
|
||||
20250408,111300,41701355,3605,3605,3605,3600,237
|
||||
20250408,111200,40847400,3615,3615,3615,3615,3
|
||||
20250408,111100,40836555,3615,3615,3615,3615,0
|
||||
20250408,111000,40836555,3615,3615,3615,3615,2
|
||||
20250408,110900,40829325,3625,3615,3625,3615,20
|
||||
20250408,110800,40756835,3615,3615,3615,3615,3
|
||||
20250408,110700,40745990,3630,3605,3630,3605,102
|
||||
20250408,110600,40375875,3595,3595,3595,3595,1
|
||||
20250408,110500,40372280,3595,3590,3625,3590,223
|
||||
20250408,110400,39567940,3605,3605,3605,3605,0
|
||||
20250408,110300,39567940,3605,3590,3605,3590,2
|
||||
20250408,110200,39560745,3590,3590,3590,3590,0
|
||||
20250408,110100,39560745,3590,3590,3590,3590,4
|
||||
20250408,110000,39546385,3590,3590,3590,3590,6
|
||||
20250408,105900,39524845,3590,3590,3590,3590,6
|
||||
20250408,105800,39503305,3590,3590,3590,3590,7
|
||||
20250408,105700,39478175,3590,3590,3605,3590,22
|
||||
20250408,105600,39398925,3590,3590,3590,3590,135
|
||||
20250408,105500,38914275,3580,3580,3580,3580,0
|
||||
20250408,105400,38914275,3580,3580,3580,3580,1
|
||||
20250408,105300,38910695,3580,3580,3580,3580,2
|
||||
20250408,105200,38903535,3580,3580,3590,3580,27
|
||||
20250408,105100,38806640,3580,3580,3580,3580,0
|
||||
20250408,105000,38806640,3580,3580,3580,3580,0
|
||||
20250408,104900,38806640,3580,3585,3585,3580,27
|
||||
20250408,104800,38709870,3585,3570,3585,3570,286
|
||||
20250408,104700,37688820,3560,3560,3560,3560,56
|
||||
20250408,104600,37489460,3605,3605,3605,3605,0
|
||||
20250408,104500,37489460,3605,3580,3605,3580,376
|
||||
20250408,104400,36143165,3605,3600,3605,3590,293
|
||||
20250408,104300,35088485,3630,3600,3630,3600,384
|
||||
20250408,104200,33704650,3600,3575,3600,3575,347
|
||||
20250408,104100,32462425,3575,3555,3575,3555,1790
|
||||
20250408,104000,26092650,3555,3535,3555,3535,71
|
||||
20250408,103900,25840440,3535,3530,3545,3530,388
|
||||
20250408,103800,24465370,3530,3530,3530,3530,10
|
||||
20250408,103700,24430070,3530,3530,3545,3530,25
|
||||
20250408,103600,24341700,3530,3530,3545,3530,14
|
||||
20250408,103500,24292250,3530,3530,3545,3530,55
|
||||
20250408,103400,24097445,3530,3530,3530,3530,2
|
||||
20250408,103300,24090385,3530,3530,3545,3530,25
|
||||
20250408,103200,24001900,3530,3530,3530,3530,6
|
||||
20250408,103100,23980720,3545,3530,3545,3530,51
|
||||
20250408,103000,23800395,3530,3530,3530,3530,1
|
||||
20250408,102900,23796865,3530,3530,3530,3530,5
|
||||
20250408,102800,23779215,3525,3520,3530,3520,979
|
||||
20250408,102700,20323465,3520,3520,3520,3520,144
|
||||
20250408,102600,19816585,3510,3510,3510,3510,0
|
||||
20250408,102500,19816585,3510,3510,3510,3510,0
|
||||
20250408,102400,19816585,3510,3510,3510,3510,0
|
||||
20250408,102300,19816585,3510,3510,3510,3510,0
|
||||
20250408,102200,19816585,3510,3510,3510,3510,0
|
||||
20250408,102100,19816585,3510,3510,3510,3510,3
|
||||
20250408,102000,19806055,3510,3510,3510,3510,2
|
||||
20250408,101900,19799035,3510,3510,3510,3510,5
|
||||
20250408,101800,19781485,3510,3510,3530,3510,37
|
||||
20250408,101700,19651250,3510,3510,3510,3510,14
|
||||
20250408,101600,19602110,3510,3500,3510,3500,3
|
||||
20250408,101500,19591600,3500,3500,3500,3500,12
|
||||
20250408,101400,19549600,3500,3500,3500,3500,1
|
||||
20250408,101300,19546100,3520,3520,3520,3520,0
|
||||
20250408,101200,19546100,3520,3500,3520,3500,2
|
||||
20250408,101100,19539080,3500,3500,3500,3500,0
|
||||
20250408,101000,19539080,3500,3500,3500,3500,5
|
||||
20250408,100900,19521580,3490,3490,3490,3490,156
|
||||
20250408,100800,18977140,3490,3490,3490,3490,259
|
||||
20250408,100700,18073230,3500,3500,3500,3500,23
|
||||
20250408,100600,17992730,3500,3510,3510,3500,201
|
||||
20250408,100500,17289220,3510,3510,3510,3510,0
|
||||
20250408,100400,17289220,3510,3510,3510,3510,0
|
||||
20250408,100300,17289220,3510,3510,3510,3510,0
|
||||
20250408,100200,17289220,3510,3510,3510,3510,0
|
||||
20250408,100100,17289220,3510,3510,3530,3510,21
|
||||
20250408,100000,17215210,3500,3510,3515,3500,7
|
||||
20250408,095900,17190625,3500,3505,3505,3500,444
|
||||
20250408,095800,15636605,3505,3505,3505,3505,236
|
||||
20250408,095700,14809425,3515,3515,3515,3515,1
|
||||
20250408,095600,14805910,3515,3515,3515,3515,4
|
||||
20250408,095500,14791850,3515,3515,3515,3515,4
|
||||
20250408,095400,14777790,3515,3515,3515,3515,5
|
||||
20250408,095300,14760215,3520,3520,3520,3520,0
|
||||
20250408,095200,14760215,3520,3520,3520,3520,167
|
||||
20250408,095100,14172375,3525,3525,3525,3525,20
|
||||
20250408,095000,14101875,3530,3530,3530,3530,0
|
||||
20250408,094900,14101875,3530,3530,3530,3530,0
|
||||
20250408,094800,14101875,3530,3530,3530,3530,1
|
||||
20250408,094700,14098345,3530,3530,3530,3530,5
|
||||
20250408,094600,14080695,3530,3530,3530,3530,1
|
||||
20250408,094500,14077165,3545,3545,3545,3545,0
|
||||
20250408,094400,14077165,3545,3530,3545,3530,27
|
||||
20250408,094300,13981545,3545,3530,3545,3530,40
|
||||
20250408,094200,13839960,3520,3520,3520,3520,0
|
||||
20250408,094100,13839960,3520,3520,3520,3520,0
|
||||
20250408,094000,13839960,3520,3520,3520,3520,1
|
||||
20250408,093900,13836440,3520,3520,3520,3520,0
|
||||
20250408,093800,13836440,3520,3520,3520,3520,0
|
||||
20250408,093700,13836440,3520,3510,3520,3510,55
|
||||
20250408,093600,13643380,3520,3520,3520,3520,0
|
||||
20250408,093500,13643380,3520,3515,3520,3510,34
|
||||
20250408,093400,13523870,3545,3525,3545,3525,39
|
||||
20250408,093300,13385680,3540,3525,3540,3525,33
|
||||
20250408,093200,13268990,3515,3515,3515,3515,64
|
||||
20250408,093100,13044030,3545,3525,3545,3525,3
|
||||
20250408,093000,13033435,3525,3525,3545,3525,5
|
||||
20250408,092900,13015790,3525,3525,3545,3525,169
|
||||
20250408,092800,12419945,3520,3520,3520,3520,297
|
||||
20250408,092700,11374505,3520,3520,3520,3520,21
|
||||
20250408,092600,11300585,3520,3520,3520,3520,0
|
||||
20250408,092500,11300585,3520,3520,3520,3520,0
|
||||
20250408,092400,11300585,3520,3520,3520,3520,2
|
||||
20250408,092300,11293545,3520,3530,3530,3520,609
|
||||
20250408,092200,9149845,3530,3530,3530,3530,10
|
||||
20250408,092100,9114545,3520,3520,3520,3520,5
|
||||
20250408,092000,9096945,3550,3550,3550,3550,0
|
||||
20250408,091900,9096945,3550,3550,3550,3550,0
|
||||
20250408,091800,9096945,3550,3550,3550,3550,0
|
||||
20250408,091700,9096945,3550,3550,3550,3550,0
|
||||
20250408,091600,9096945,3550,3550,3550,3550,0
|
||||
20250408,091500,9096945,3550,3550,3550,3550,0
|
||||
20250408,091400,9096945,3550,3535,3550,3535,783
|
||||
20250408,091300,6329020,3540,3540,3540,3540,500
|
||||
20250408,091200,4559020,3535,3535,3535,3535,0
|
||||
20250408,091100,4559020,3535,3535,3535,3535,147
|
||||
20250408,091000,4039375,3555,3555,3555,3555,1
|
||||
20250408,090900,4035820,3555,3555,3555,3555,0
|
||||
20250408,090800,4035820,3555,3555,3555,3555,0
|
||||
20250408,090700,4035820,3555,3555,3555,3555,0
|
||||
20250408,090600,4035820,3555,3555,3555,3555,0
|
||||
20250408,090500,4035820,3555,3555,3555,3555,554
|
||||
20250408,090400,2066350,3555,3555,3555,3555,42
|
||||
20250408,090300,1917040,3560,3560,3560,3560,0
|
||||
20250408,090200,1917040,3560,3560,3560,3560,0
|
||||
20250408,090100,1917040,3560,3560,3560,3560,152
|
||||
20250408,090000,1375920,3510,3510,3510,3510,392
|
||||
|
Reference in New Issue
Block a user