Update 2025-04-08 2740 candle_min
This commit is contained in:
593
023770/min/candle-20250408.csv
Normal file
593
023770/min/candle-20250408.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185100,46307450,3250,3250,3250,3250,686
|
||||
20250408,185000,46307450,3250,3250,3250,3250,0
|
||||
20250408,184900,46307450,3250,3250,3250,3250,0
|
||||
20250408,184800,46307450,3250,3250,3250,3250,0
|
||||
20250408,184700,46307450,3250,3250,3250,3250,0
|
||||
20250408,184600,46307450,3250,3250,3250,3250,0
|
||||
20250408,184500,46307450,3250,3250,3250,3250,0
|
||||
20250408,184400,46307450,3250,3250,3250,3250,0
|
||||
20250408,184300,46307450,3250,3250,3250,3250,0
|
||||
20250408,184200,46307450,3250,3250,3250,3250,0
|
||||
20250408,184100,46307450,3250,3250,3250,3250,0
|
||||
20250408,184000,46307450,3250,3250,3250,3250,0
|
||||
20250408,183900,46307450,3250,3250,3250,3250,0
|
||||
20250408,183800,46307450,3250,3250,3250,3250,0
|
||||
20250408,183700,46307450,3250,3250,3250,3250,0
|
||||
20250408,183600,46307450,3250,3250,3250,3250,0
|
||||
20250408,183500,46307450,3250,3250,3250,3250,0
|
||||
20250408,183400,46307450,3250,3250,3250,3250,0
|
||||
20250408,183300,46307450,3250,3250,3250,3250,0
|
||||
20250408,183200,46307450,3250,3250,3250,3250,0
|
||||
20250408,183100,46307450,3250,3250,3250,3250,0
|
||||
20250408,183000,46307450,3250,3250,3250,3250,0
|
||||
20250408,182900,46307450,3250,3250,3250,3250,0
|
||||
20250408,182800,46307450,3250,3250,3250,3250,0
|
||||
20250408,182700,46307450,3250,3250,3250,3250,0
|
||||
20250408,182600,46307450,3250,3250,3250,3250,0
|
||||
20250408,182500,46307450,3250,3250,3250,3250,0
|
||||
20250408,182400,46307450,3250,3250,3250,3250,0
|
||||
20250408,182300,46307450,3250,3250,3250,3250,0
|
||||
20250408,182200,46307450,3250,3250,3250,3250,0
|
||||
20250408,182100,46307450,3250,3250,3250,3250,686
|
||||
20250408,182000,46307450,3250,3250,3250,3250,0
|
||||
20250408,181900,46307450,3250,3250,3250,3250,0
|
||||
20250408,181800,46307450,3250,3250,3250,3250,0
|
||||
20250408,181700,46307450,3250,3250,3250,3250,0
|
||||
20250408,181600,46307450,3250,3250,3250,3250,0
|
||||
20250408,181500,46307450,3250,3250,3250,3250,0
|
||||
20250408,181400,46307450,3250,3250,3250,3250,0
|
||||
20250408,181300,46307450,3250,3250,3250,3250,0
|
||||
20250408,181200,46307450,3250,3250,3250,3250,0
|
||||
20250408,181100,46307450,3250,3250,3250,3250,0
|
||||
20250408,181000,46307450,3250,3250,3250,3250,0
|
||||
20250408,180900,46307450,3250,3250,3250,3250,0
|
||||
20250408,180800,46307450,3250,3250,3250,3250,0
|
||||
20250408,180700,46307450,3250,3250,3250,3250,0
|
||||
20250408,180600,46307450,3250,3250,3250,3250,0
|
||||
20250408,180500,46307450,3250,3250,3250,3250,0
|
||||
20250408,180400,46307450,3250,3250,3250,3250,0
|
||||
20250408,180300,46307450,3250,3250,3250,3250,0
|
||||
20250408,180200,46307450,3250,3250,3250,3250,0
|
||||
20250408,180100,46307450,3250,3250,3250,3250,0
|
||||
20250408,180000,46307450,3250,3250,3250,3250,0
|
||||
20250408,175900,46307450,3250,3250,3250,3250,0
|
||||
20250408,175800,46307450,3250,3250,3250,3250,0
|
||||
20250408,175700,46307450,3250,3250,3250,3250,0
|
||||
20250408,175600,46307450,3250,3250,3250,3250,0
|
||||
20250408,175500,46307450,3250,3250,3250,3250,0
|
||||
20250408,175400,46307450,3250,3250,3250,3250,0
|
||||
20250408,175300,46307450,3250,3250,3250,3250,0
|
||||
20250408,175200,46307450,3250,3250,3250,3250,0
|
||||
20250408,175100,46307450,3250,3250,3250,3250,686
|
||||
20250408,175000,46307450,3250,3250,3250,3250,0
|
||||
20250408,174900,46307450,3250,3250,3250,3250,0
|
||||
20250408,174800,46307450,3250,3250,3250,3250,0
|
||||
20250408,174700,46307450,3250,3250,3250,3250,0
|
||||
20250408,174600,46307450,3250,3250,3250,3250,0
|
||||
20250408,174500,46307450,3250,3250,3250,3250,0
|
||||
20250408,174400,46307450,3250,3250,3250,3250,0
|
||||
20250408,174300,46307450,3250,3250,3250,3250,0
|
||||
20250408,174200,46307450,3250,3250,3250,3250,0
|
||||
20250408,174100,46307450,3250,3250,3250,3250,0
|
||||
20250408,174000,46307450,3250,3250,3250,3250,0
|
||||
20250408,173900,46307450,3250,3250,3250,3250,0
|
||||
20250408,173800,46307450,3250,3250,3250,3250,0
|
||||
20250408,173700,46307450,3250,3250,3250,3250,0
|
||||
20250408,173600,46307450,3250,3250,3250,3250,0
|
||||
20250408,173500,46307450,3250,3250,3250,3250,0
|
||||
20250408,173400,46307450,3250,3250,3250,3250,0
|
||||
20250408,173300,46307450,3250,3250,3250,3250,0
|
||||
20250408,173200,46307450,3250,3250,3250,3250,0
|
||||
20250408,173100,46307450,3250,3250,3250,3250,0
|
||||
20250408,173000,46307450,3250,3250,3250,3250,0
|
||||
20250408,172900,46307450,3250,3250,3250,3250,0
|
||||
20250408,172800,46307450,3250,3250,3250,3250,0
|
||||
20250408,172700,46307450,3250,3250,3250,3250,0
|
||||
20250408,172600,46307450,3250,3250,3250,3250,0
|
||||
20250408,172500,46307450,3250,3250,3250,3250,0
|
||||
20250408,172400,46307450,3250,3250,3250,3250,0
|
||||
20250408,172300,46307450,3250,3250,3250,3250,0
|
||||
20250408,172200,46307450,3250,3250,3250,3250,0
|
||||
20250408,172100,46307450,3250,3250,3250,3250,686
|
||||
20250408,172000,46307450,3250,3250,3250,3250,0
|
||||
20250408,171900,46307450,3250,3250,3250,3250,0
|
||||
20250408,171800,46307450,3250,3250,3250,3250,0
|
||||
20250408,171700,46307450,3250,3250,3250,3250,0
|
||||
20250408,171600,46307450,3250,3250,3250,3250,0
|
||||
20250408,171500,46307450,3250,3250,3250,3250,0
|
||||
20250408,171400,46307450,3250,3250,3250,3250,0
|
||||
20250408,171300,46307450,3250,3250,3250,3250,0
|
||||
20250408,171200,46307450,3250,3250,3250,3250,0
|
||||
20250408,171100,46307450,3250,3250,3250,3250,0
|
||||
20250408,171000,46307450,3250,3250,3250,3250,0
|
||||
20250408,170900,46307450,3250,3250,3250,3250,0
|
||||
20250408,170800,46307450,3250,3250,3250,3250,0
|
||||
20250408,170700,46307450,3250,3250,3250,3250,0
|
||||
20250408,170600,46307450,3250,3250,3250,3250,0
|
||||
20250408,170500,46307450,3250,3250,3250,3250,0
|
||||
20250408,170400,46307450,3250,3250,3250,3250,0
|
||||
20250408,170300,46307450,3250,3250,3250,3250,0
|
||||
20250408,170200,46307450,3250,3250,3250,3250,0
|
||||
20250408,170100,46307450,3250,3250,3250,3250,0
|
||||
20250408,170000,46307450,3250,3250,3250,3250,0
|
||||
20250408,165900,46307450,3250,3250,3250,3250,0
|
||||
20250408,165800,46307450,3250,3250,3250,3250,0
|
||||
20250408,165700,46307450,3250,3250,3250,3250,0
|
||||
20250408,165600,46307450,3250,3250,3250,3250,0
|
||||
20250408,165500,46307450,3250,3250,3250,3250,0
|
||||
20250408,165400,46307450,3250,3250,3250,3250,0
|
||||
20250408,165300,46307450,3250,3250,3250,3250,0
|
||||
20250408,165200,46307450,3250,3250,3250,3250,0
|
||||
20250408,165100,46307450,3250,3250,3250,3250,686
|
||||
20250408,165000,46307450,3250,3250,3250,3250,0
|
||||
20250408,164900,46307450,3250,3250,3250,3250,0
|
||||
20250408,164800,46307450,3250,3250,3250,3250,0
|
||||
20250408,164700,46307450,3250,3250,3250,3250,0
|
||||
20250408,164600,46307450,3250,3250,3250,3250,0
|
||||
20250408,164500,46307450,3250,3250,3250,3250,0
|
||||
20250408,164400,46307450,3250,3250,3250,3250,0
|
||||
20250408,164300,46307450,3250,3250,3250,3250,0
|
||||
20250408,164200,46307450,3250,3250,3250,3250,0
|
||||
20250408,164100,46307450,3250,3250,3250,3250,0
|
||||
20250408,164000,46307450,3250,3250,3250,3250,0
|
||||
20250408,163900,46307450,3250,3250,3250,3250,0
|
||||
20250408,163800,46307450,3250,3250,3250,3250,0
|
||||
20250408,163700,46307450,3250,3250,3250,3250,0
|
||||
20250408,163600,46307450,3250,3250,3250,3250,0
|
||||
20250408,163500,46307450,3250,3250,3250,3250,0
|
||||
20250408,163400,46307450,3250,3250,3250,3250,0
|
||||
20250408,163300,46307450,3250,3250,3250,3250,0
|
||||
20250408,163200,46307450,3250,3250,3250,3250,0
|
||||
20250408,163100,46307450,3250,3250,3250,3250,0
|
||||
20250408,163000,46307450,3250,3250,3250,3250,0
|
||||
20250408,162900,46307450,3250,3250,3250,3250,0
|
||||
20250408,162800,46307450,3250,3250,3250,3250,0
|
||||
20250408,162700,46307450,3250,3250,3250,3250,0
|
||||
20250408,162600,46307450,3250,3250,3250,3250,0
|
||||
20250408,162500,46307450,3250,3250,3250,3250,0
|
||||
20250408,162400,46307450,3250,3250,3250,3250,0
|
||||
20250408,162300,46307450,3250,3250,3250,3250,0
|
||||
20250408,162200,46307450,3250,3250,3250,3250,0
|
||||
20250408,162100,46307450,3250,3250,3250,3250,686
|
||||
20250408,162000,46307450,3250,3250,3250,3250,0
|
||||
20250408,161900,46307450,3250,3250,3250,3250,0
|
||||
20250408,161800,46307450,3250,3250,3250,3250,0
|
||||
20250408,161700,46307450,3250,3250,3250,3250,0
|
||||
20250408,161600,46307450,3250,3250,3250,3250,0
|
||||
20250408,161500,46307450,3250,3250,3250,3250,0
|
||||
20250408,161400,46307450,3250,3250,3250,3250,0
|
||||
20250408,161300,46307450,3250,3250,3250,3250,0
|
||||
20250408,161200,46307450,3250,3250,3250,3250,0
|
||||
20250408,161100,46307450,3250,3250,3250,3250,0
|
||||
20250408,161000,46307450,3250,3250,3250,3250,0
|
||||
20250408,160900,46307450,3250,3250,3250,3250,0
|
||||
20250408,160800,46307450,3250,3250,3250,3250,0
|
||||
20250408,160700,46307450,3250,3250,3250,3250,0
|
||||
20250408,160600,46307450,3250,3250,3250,3250,0
|
||||
20250408,160500,46307450,3250,3250,3250,3250,0
|
||||
20250408,160400,46307450,3250,3250,3250,3250,0
|
||||
20250408,160300,46307450,3250,3250,3250,3250,0
|
||||
20250408,160200,46307450,3250,3250,3250,3250,0
|
||||
20250408,160100,46307450,3250,3250,3250,3250,0
|
||||
20250408,160000,46307450,3250,3250,3250,3250,0
|
||||
20250408,155900,46307450,3250,3250,3250,3250,0
|
||||
20250408,155800,46307450,3250,3250,3250,3250,0
|
||||
20250408,155700,46307450,3250,3250,3250,3250,0
|
||||
20250408,155600,46307450,3250,3250,3250,3250,0
|
||||
20250408,155500,46307450,3250,3250,3250,3250,0
|
||||
20250408,155400,46307450,3250,3250,3250,3250,0
|
||||
20250408,155300,46307450,3250,3250,3250,3250,0
|
||||
20250408,155200,46307450,3250,3250,3250,3250,0
|
||||
20250408,155100,46307450,3250,3250,3250,3250,686
|
||||
20250408,155000,46307450,3250,3250,3250,3250,0
|
||||
20250408,154900,46307450,3250,3250,3250,3250,0
|
||||
20250408,154800,46307450,3250,3250,3250,3250,0
|
||||
20250408,154700,46307450,3250,3250,3250,3250,0
|
||||
20250408,154600,46307450,3250,3250,3250,3250,0
|
||||
20250408,154500,46307450,3250,3250,3250,3250,0
|
||||
20250408,154400,46307450,3250,3250,3250,3250,0
|
||||
20250408,154300,46307450,3250,3250,3250,3250,0
|
||||
20250408,154200,46307450,3250,3250,3250,3250,0
|
||||
20250408,154100,46307450,3250,3250,3250,3250,0
|
||||
20250408,154000,46307450,3250,3250,3250,3250,0
|
||||
20250408,153900,46307450,3250,3250,3250,3250,0
|
||||
20250408,153800,46307450,3250,3250,3250,3250,0
|
||||
20250408,153700,46307450,3250,3250,3250,3250,0
|
||||
20250408,153600,46307450,3250,3250,3250,3250,0
|
||||
20250408,153500,46307450,3250,3250,3250,3250,0
|
||||
20250408,153400,46307450,3250,3250,3250,3250,0
|
||||
20250408,153300,46307450,3250,3250,3250,3250,0
|
||||
20250408,153200,46307450,3250,3250,3250,3250,0
|
||||
20250408,153100,46307450,3250,3250,3250,3250,0
|
||||
20250408,153000,46307450,3250,3250,3250,3250,686
|
||||
20250408,152900,44077950,3200,3200,3200,3200,0
|
||||
20250408,152800,44077950,3200,3200,3200,3200,0
|
||||
20250408,152700,44077950,3200,3200,3200,3200,0
|
||||
20250408,152600,44077950,3200,3200,3200,3200,0
|
||||
20250408,152500,44077950,3200,3200,3200,3200,0
|
||||
20250408,152400,44077950,3200,3200,3200,3200,0
|
||||
20250408,152300,44077950,3200,3200,3200,3200,0
|
||||
20250408,152200,44077950,3200,3200,3200,3200,0
|
||||
20250408,152100,44077950,3200,3200,3200,3200,0
|
||||
20250408,152000,44077950,3200,3200,3200,3200,0
|
||||
20250408,151900,44077950,3200,3195,3200,3195,15
|
||||
20250408,151800,44030020,3195,3195,3195,3195,29
|
||||
20250408,151700,43937365,3200,3200,3200,3200,0
|
||||
20250408,151600,43937365,3200,3200,3200,3200,0
|
||||
20250408,151500,43937365,3200,3195,3200,3195,25
|
||||
20250408,151400,43857435,3205,3205,3205,3205,0
|
||||
20250408,151300,43857435,3205,3205,3205,3205,0
|
||||
20250408,151200,43857435,3205,3205,3205,3205,0
|
||||
20250408,151100,43857435,3205,3205,3205,3205,0
|
||||
20250408,151000,43857435,3205,3205,3205,3205,0
|
||||
20250408,150900,43857435,3205,3205,3205,3205,0
|
||||
20250408,150800,43857435,3205,3205,3205,3205,0
|
||||
20250408,150700,43857435,3205,3205,3205,3205,0
|
||||
20250408,150600,43857435,3205,3205,3205,3205,0
|
||||
20250408,150500,43857435,3205,3205,3205,3205,0
|
||||
20250408,150400,43857435,3205,3205,3205,3205,0
|
||||
20250408,150300,43857435,3205,3205,3205,3205,0
|
||||
20250408,150200,43857435,3205,3205,3205,3205,22
|
||||
20250408,150100,43786925,3210,3210,3210,3210,9
|
||||
20250408,150000,43758035,3210,3210,3210,3210,0
|
||||
20250408,145900,43758035,3210,3210,3210,3210,0
|
||||
20250408,145800,43758035,3210,3210,3210,3210,0
|
||||
20250408,145700,43758035,3210,3210,3210,3210,0
|
||||
20250408,145600,43758035,3210,3210,3210,3210,0
|
||||
20250408,145500,43758035,3210,3210,3210,3210,0
|
||||
20250408,145400,43758035,3210,3210,3210,3210,1
|
||||
20250408,145300,43754825,3180,3180,3180,3180,0
|
||||
20250408,145200,43754825,3180,3180,3180,3180,0
|
||||
20250408,145100,43754825,3180,3180,3180,3180,0
|
||||
20250408,145000,43754825,3180,3180,3180,3180,0
|
||||
20250408,144900,43754825,3180,3180,3180,3180,0
|
||||
20250408,144800,43754825,3180,3180,3180,3180,0
|
||||
20250408,144700,43754825,3180,3180,3180,3180,0
|
||||
20250408,144600,43754825,3180,3205,3205,3175,345
|
||||
20250408,144500,42657775,3205,3235,3235,3205,2
|
||||
20250408,144400,42651335,3265,3265,3265,3265,0
|
||||
20250408,144300,42651335,3265,3265,3265,3265,0
|
||||
20250408,144200,42651335,3265,3265,3265,3265,0
|
||||
20250408,144100,42651335,3265,3265,3265,3265,0
|
||||
20250408,144000,42651335,3265,3265,3265,3265,0
|
||||
20250408,143900,42651335,3265,3265,3265,3265,0
|
||||
20250408,143800,42651335,3265,3265,3265,3265,0
|
||||
20250408,143700,42651335,3265,3195,3265,3195,260
|
||||
20250408,143600,41818700,3195,3195,3195,3195,0
|
||||
20250408,143500,41818700,3195,3195,3195,3195,0
|
||||
20250408,143400,41818700,3195,3195,3195,3195,0
|
||||
20250408,143300,41818700,3195,3195,3195,3195,0
|
||||
20250408,143200,41818700,3195,3195,3195,3195,0
|
||||
20250408,143100,41818700,3195,3195,3195,3195,0
|
||||
20250408,143000,41818700,3195,3195,3195,3195,0
|
||||
20250408,142900,41818700,3195,3195,3195,3195,0
|
||||
20250408,142800,41818700,3195,3195,3195,3195,0
|
||||
20250408,142700,41818700,3195,3195,3195,3195,0
|
||||
20250408,142600,41818700,3195,3195,3195,3195,0
|
||||
20250408,142500,41818700,3195,3190,3195,3190,100
|
||||
20250408,142400,41499260,3195,3185,3195,3185,50
|
||||
20250408,142300,41339715,3190,3190,3190,3190,0
|
||||
20250408,142200,41339715,3190,3190,3190,3190,0
|
||||
20250408,142100,41339715,3190,3190,3190,3185,180
|
||||
20250408,142000,40765855,3190,3190,3190,3190,0
|
||||
20250408,141900,40765855,3190,3190,3190,3190,0
|
||||
20250408,141800,40765855,3190,3190,3190,3190,0
|
||||
20250408,141700,40765855,3190,3190,3190,3190,0
|
||||
20250408,141600,40765855,3190,3190,3190,3190,0
|
||||
20250408,141500,40765855,3190,3190,3190,3190,0
|
||||
20250408,141400,40765855,3190,3185,3190,3185,50
|
||||
20250408,141300,40606525,3185,3185,3185,3185,0
|
||||
20250408,141200,40606525,3185,3185,3185,3185,0
|
||||
20250408,141100,40606525,3185,3185,3185,3185,50
|
||||
20250408,141000,40447275,3175,3175,3175,3175,0
|
||||
20250408,140900,40447275,3175,3175,3175,3175,0
|
||||
20250408,140800,40447275,3175,3175,3175,3175,0
|
||||
20250408,140700,40447275,3175,3175,3175,3175,327
|
||||
20250408,140600,39409050,3195,3195,3195,3195,0
|
||||
20250408,140500,39409050,3195,3195,3195,3195,0
|
||||
20250408,140400,39409050,3195,3195,3195,3195,0
|
||||
20250408,140300,39409050,3195,3195,3195,3195,0
|
||||
20250408,140200,39409050,3195,3190,3195,3190,20
|
||||
20250408,140100,39345245,3190,3190,3190,3190,1
|
||||
20250408,140000,39342055,3195,3190,3195,3190,51
|
||||
20250408,135900,39179135,3195,3195,3195,3195,0
|
||||
20250408,135800,39179135,3195,3195,3195,3195,0
|
||||
20250408,135700,39179135,3195,3195,3195,3195,0
|
||||
20250408,135600,39179135,3195,3195,3195,3195,0
|
||||
20250408,135500,39179135,3195,3195,3195,3195,0
|
||||
20250408,135400,39179135,3195,3195,3195,3195,0
|
||||
20250408,135300,39179135,3195,3195,3195,3195,0
|
||||
20250408,135200,39179135,3195,3195,3195,3195,10
|
||||
20250408,135100,39147185,3195,3195,3195,3195,0
|
||||
20250408,135000,39147185,3195,3195,3195,3195,0
|
||||
20250408,134900,39147185,3195,3195,3195,3195,0
|
||||
20250408,134800,39147185,3195,3195,3195,3195,0
|
||||
20250408,134700,39147185,3195,3195,3195,3195,0
|
||||
20250408,134600,39147185,3195,3195,3195,3195,0
|
||||
20250408,134500,39147185,3195,3195,3195,3195,0
|
||||
20250408,134400,39147185,3195,3195,3195,3195,0
|
||||
20250408,134300,39147185,3195,3195,3195,3195,0
|
||||
20250408,134200,39147185,3195,3195,3195,3195,0
|
||||
20250408,134100,39147185,3195,3195,3195,3195,0
|
||||
20250408,134000,39147185,3195,3195,3195,3195,0
|
||||
20250408,133900,39147185,3195,3195,3195,3195,0
|
||||
20250408,133800,39147185,3195,3195,3195,3195,0
|
||||
20250408,133700,39147185,3195,3195,3195,3195,0
|
||||
20250408,133600,39147185,3195,3195,3195,3195,0
|
||||
20250408,133500,39147185,3195,3195,3195,3195,0
|
||||
20250408,133400,39147185,3195,3195,3195,3195,0
|
||||
20250408,133300,39147185,3195,3195,3195,3195,0
|
||||
20250408,133200,39147185,3195,3195,3195,3195,0
|
||||
20250408,133100,39147185,3195,3195,3195,3195,0
|
||||
20250408,133000,39147185,3195,3195,3195,3195,0
|
||||
20250408,132900,39147185,3195,3195,3195,3195,0
|
||||
20250408,132800,39147185,3195,3195,3195,3195,0
|
||||
20250408,132700,39147185,3195,3195,3195,3195,0
|
||||
20250408,132600,39147185,3195,3195,3195,3195,0
|
||||
20250408,132500,39147185,3195,3195,3195,3195,0
|
||||
20250408,132400,39147185,3195,3180,3195,3180,50
|
||||
20250408,132300,38987665,3160,3160,3160,3160,0
|
||||
20250408,132200,38987665,3160,3160,3160,3160,0
|
||||
20250408,132100,38987665,3160,3160,3160,3160,0
|
||||
20250408,132000,38987665,3160,3160,3160,3160,0
|
||||
20250408,131900,38987665,3160,3160,3160,3160,0
|
||||
20250408,131800,38987665,3160,3160,3160,3160,0
|
||||
20250408,131700,38987665,3160,3160,3160,3160,0
|
||||
20250408,131600,38987665,3160,3160,3160,3160,0
|
||||
20250408,131500,38987665,3160,3160,3160,3160,0
|
||||
20250408,131400,38987665,3160,3160,3160,3160,0
|
||||
20250408,131300,38987665,3160,3160,3160,3160,255
|
||||
20250408,131200,38181865,3160,3160,3160,3160,0
|
||||
20250408,131100,38181865,3160,3160,3160,3160,0
|
||||
20250408,131000,38181865,3160,3160,3160,3160,1
|
||||
20250408,130900,38178705,3195,3195,3195,3195,0
|
||||
20250408,130800,38178705,3195,3195,3195,3195,0
|
||||
20250408,130700,38178705,3195,3195,3195,3195,0
|
||||
20250408,130600,38178705,3195,3195,3195,3195,0
|
||||
20250408,130500,38178705,3195,3195,3195,3195,0
|
||||
20250408,130400,38178705,3195,3195,3195,3195,0
|
||||
20250408,130300,38178705,3195,3195,3195,3195,0
|
||||
20250408,130200,38178705,3195,3195,3195,3195,0
|
||||
20250408,130100,38178705,3195,3195,3195,3195,0
|
||||
20250408,130000,38178705,3195,3195,3195,3195,0
|
||||
20250408,125900,38178705,3195,3195,3195,3195,0
|
||||
20250408,125800,38178705,3195,3195,3195,3195,0
|
||||
20250408,125700,38178705,3195,3195,3195,3195,300
|
||||
20250408,125600,37220205,3195,3195,3195,3195,100
|
||||
20250408,125500,36900705,3195,3195,3195,3195,0
|
||||
20250408,125400,36900705,3195,3195,3195,3195,0
|
||||
20250408,125300,36900705,3195,3195,3195,3195,0
|
||||
20250408,125200,36900705,3195,3195,3195,3195,0
|
||||
20250408,125100,36900705,3195,3195,3195,3195,0
|
||||
20250408,125000,36900705,3195,3195,3195,3195,0
|
||||
20250408,124900,36900705,3195,3195,3195,3195,0
|
||||
20250408,124800,36900705,3195,3195,3195,3195,0
|
||||
20250408,124700,36900705,3195,3195,3195,3195,0
|
||||
20250408,124600,36900705,3195,3195,3195,3195,0
|
||||
20250408,124500,36900705,3195,3195,3195,3195,0
|
||||
20250408,124400,36900705,3195,3195,3195,3195,0
|
||||
20250408,124300,36900705,3195,3195,3195,3195,1
|
||||
20250408,124200,36897510,3170,3170,3170,3170,444
|
||||
20250408,124100,35490030,3200,3200,3200,3200,1
|
||||
20250408,124000,35486830,3195,3195,3195,3195,1
|
||||
20250408,123900,35483635,3170,3170,3170,3170,200
|
||||
20250408,123800,34849635,3170,3170,3170,3170,50
|
||||
20250408,123700,34691135,3195,3195,3195,3195,0
|
||||
20250408,123600,34691135,3195,3195,3195,3195,0
|
||||
20250408,123500,34691135,3195,3195,3195,3195,0
|
||||
20250408,123400,34691135,3195,3195,3195,3195,0
|
||||
20250408,123300,34691135,3195,3195,3195,3195,0
|
||||
20250408,123200,34691135,3195,3195,3195,3195,0
|
||||
20250408,123100,34691135,3195,3195,3195,3195,0
|
||||
20250408,123000,34691135,3195,3195,3195,3195,0
|
||||
20250408,122900,34691135,3195,3195,3195,3195,0
|
||||
20250408,122800,34691135,3195,3195,3195,3195,0
|
||||
20250408,122700,34691135,3195,3195,3195,3195,0
|
||||
20250408,122600,34691135,3195,3195,3195,3195,0
|
||||
20250408,122500,34691135,3195,3195,3195,3195,0
|
||||
20250408,122400,34691135,3195,3195,3195,3195,0
|
||||
20250408,122300,34691135,3195,3195,3195,3195,0
|
||||
20250408,122200,34691135,3195,3195,3195,3195,0
|
||||
20250408,122100,34691135,3195,3195,3195,3195,0
|
||||
20250408,122000,34691135,3195,3195,3195,3195,3
|
||||
20250408,121900,34681550,3195,3195,3195,3195,0
|
||||
20250408,121800,34681550,3195,3195,3195,3195,0
|
||||
20250408,121700,34681550,3195,3195,3195,3195,0
|
||||
20250408,121600,34681550,3195,3195,3195,3195,0
|
||||
20250408,121500,34681550,3195,3195,3195,3195,0
|
||||
20250408,121400,34681550,3195,3195,3195,3195,0
|
||||
20250408,121300,34681550,3195,3195,3195,3195,0
|
||||
20250408,121200,34681550,3195,3195,3195,3195,0
|
||||
20250408,121100,34681550,3195,3195,3195,3195,400
|
||||
20250408,121000,33403550,3195,3195,3195,3195,547
|
||||
20250408,120900,31655885,3195,3195,3195,3195,0
|
||||
20250408,120800,31655885,3195,3195,3195,3195,0
|
||||
20250408,120700,31655885,3195,3195,3195,3195,0
|
||||
20250408,120600,31655885,3195,3195,3195,3195,0
|
||||
20250408,120500,31655885,3195,3195,3195,3195,0
|
||||
20250408,120400,31655885,3195,3195,3195,3195,0
|
||||
20250408,120300,31655885,3195,3195,3195,3195,0
|
||||
20250408,120200,31655885,3195,3195,3195,3195,0
|
||||
20250408,120100,31655885,3195,3195,3195,3195,0
|
||||
20250408,120000,31655885,3195,3195,3195,3195,0
|
||||
20250408,115900,31655885,3195,3195,3195,3195,0
|
||||
20250408,115800,31655885,3195,3195,3195,3195,0
|
||||
20250408,115700,31655885,3195,3195,3195,3195,0
|
||||
20250408,115600,31655885,3195,3195,3195,3195,0
|
||||
20250408,115500,31655885,3195,3195,3195,3195,0
|
||||
20250408,115400,31655885,3195,3195,3195,3195,0
|
||||
20250408,115300,31655885,3195,3195,3195,3195,0
|
||||
20250408,115200,31655885,3195,3195,3195,3195,0
|
||||
20250408,115100,31655885,3195,3195,3195,3195,0
|
||||
20250408,115000,31655885,3195,3195,3195,3195,0
|
||||
20250408,114900,31655885,3195,3190,3195,3190,1000
|
||||
20250408,114800,28461210,3200,3200,3200,3200,0
|
||||
20250408,114700,28461210,3200,3200,3200,3200,0
|
||||
20250408,114600,28461210,3200,3200,3200,3200,0
|
||||
20250408,114500,28461210,3200,3200,3200,3200,0
|
||||
20250408,114400,28461210,3200,3200,3200,3200,0
|
||||
20250408,114300,28461210,3200,3200,3200,3200,0
|
||||
20250408,114200,28461210,3200,3200,3200,3200,0
|
||||
20250408,114100,28461210,3200,3200,3200,3200,0
|
||||
20250408,114000,28461210,3200,3200,3200,3200,0
|
||||
20250408,113900,28461210,3200,3200,3200,3200,0
|
||||
20250408,113800,28461210,3200,3200,3200,3200,0
|
||||
20250408,113700,28461210,3200,3200,3200,3200,0
|
||||
20250408,113600,28461210,3200,3200,3200,3200,0
|
||||
20250408,113500,28461210,3200,3200,3200,3200,0
|
||||
20250408,113400,28461210,3200,3200,3200,3200,0
|
||||
20250408,113300,28461210,3200,3200,3200,3200,0
|
||||
20250408,113200,28461210,3200,3200,3200,3200,251
|
||||
20250408,113100,27658010,3200,3190,3200,3190,501
|
||||
20250408,113000,26056060,3160,3160,3160,3160,150
|
||||
20250408,112900,25582060,3200,3200,3200,3200,0
|
||||
20250408,112800,25582060,3200,3200,3200,3200,0
|
||||
20250408,112700,25582060,3200,3200,3200,3200,0
|
||||
20250408,112600,25582060,3200,3200,3200,3200,0
|
||||
20250408,112500,25582060,3200,3200,3200,3200,20
|
||||
20250408,112400,25518060,3200,3200,3200,3200,30
|
||||
20250408,112300,25422060,3200,3200,3200,3200,100
|
||||
20250408,112200,25102060,3200,3200,3200,3200,0
|
||||
20250408,112100,25102060,3200,3170,3200,3170,200
|
||||
20250408,112000,24466680,3170,3170,3170,3170,0
|
||||
20250408,111900,24466680,3170,3170,3170,3160,13
|
||||
20250408,111800,24425550,3170,3170,3170,3170,295
|
||||
20250408,111700,23490400,3200,3200,3200,3200,0
|
||||
20250408,111600,23490400,3200,3200,3200,3200,0
|
||||
20250408,111500,23490400,3200,3200,3200,3200,0
|
||||
20250408,111400,23490400,3200,3200,3200,3200,0
|
||||
20250408,111300,23490400,3200,3200,3200,3200,0
|
||||
20250408,111200,23490400,3200,3200,3200,3200,0
|
||||
20250408,111100,23490400,3200,3200,3200,3200,0
|
||||
20250408,111000,23490400,3200,3200,3200,3200,0
|
||||
20250408,110900,23490400,3200,3195,3200,3195,50
|
||||
20250408,110800,23330545,3200,3200,3200,3200,0
|
||||
20250408,110700,23330545,3200,3200,3200,3200,0
|
||||
20250408,110600,23330545,3200,3200,3200,3200,0
|
||||
20250408,110500,23330545,3200,3200,3200,3200,0
|
||||
20250408,110400,23330545,3200,3200,3200,3200,20
|
||||
20250408,110300,23266545,3200,3200,3200,3200,30
|
||||
20250408,110200,23170545,3200,3200,3200,3200,0
|
||||
20250408,110100,23170545,3200,3200,3200,3200,0
|
||||
20250408,110000,23170545,3200,3175,3200,3165,81
|
||||
20250408,105900,22913895,3200,3200,3200,3200,0
|
||||
20250408,105800,22913895,3200,3200,3200,3200,0
|
||||
20250408,105700,22913895,3200,3200,3200,3200,0
|
||||
20250408,105600,22913895,3200,3200,3200,3200,1
|
||||
20250408,105500,22910695,3195,3195,3195,3195,1
|
||||
20250408,105400,22907500,3190,3190,3190,3190,157
|
||||
20250408,105300,22406670,3190,3190,3190,3190,59
|
||||
20250408,105200,22218460,3190,3190,3190,3190,0
|
||||
20250408,105100,22218460,3190,3190,3190,3190,1
|
||||
20250408,105000,22215270,3185,3185,3185,3185,0
|
||||
20250408,104900,22215270,3185,3185,3185,3185,48
|
||||
20250408,104800,22062390,3185,3185,3185,3185,0
|
||||
20250408,104700,22062390,3185,3185,3185,3185,0
|
||||
20250408,104600,22062390,3185,3185,3185,3185,0
|
||||
20250408,104500,22062390,3185,3185,3185,3185,0
|
||||
20250408,104400,22062390,3185,3185,3185,3185,0
|
||||
20250408,104300,22062390,3185,3185,3185,3185,0
|
||||
20250408,104200,22062390,3185,3185,3185,3185,0
|
||||
20250408,104100,22062390,3185,3185,3185,3185,0
|
||||
20250408,104000,22062390,3185,3165,3185,3165,8
|
||||
20250408,103900,22037050,3185,3185,3185,3185,0
|
||||
20250408,103800,22037050,3185,3185,3185,3185,7
|
||||
20250408,103700,22014755,3185,3185,3185,3185,0
|
||||
20250408,103600,22014755,3185,3185,3185,3185,0
|
||||
20250408,103500,22014755,3185,3185,3185,3185,0
|
||||
20250408,103400,22014755,3185,3185,3185,3185,0
|
||||
20250408,103300,22014755,3185,3185,3185,3185,0
|
||||
20250408,103200,22014755,3185,3185,3185,3185,0
|
||||
20250408,103100,22014755,3185,3185,3185,3185,0
|
||||
20250408,103000,22014755,3185,3185,3185,3185,0
|
||||
20250408,102900,22014755,3185,3185,3185,3185,0
|
||||
20250408,102800,22014755,3185,3185,3185,3185,0
|
||||
20250408,102700,22014755,3185,3185,3185,3185,4
|
||||
20250408,102600,22002015,3190,3190,3190,3190,0
|
||||
20250408,102500,22002015,3190,3190,3190,3190,0
|
||||
20250408,102400,22002015,3190,3190,3190,3190,0
|
||||
20250408,102300,22002015,3190,3190,3190,3190,0
|
||||
20250408,102200,22002015,3190,3190,3190,3190,0
|
||||
20250408,102100,22002015,3190,3190,3190,3190,0
|
||||
20250408,102000,22002015,3190,3185,3190,3185,5
|
||||
20250408,101900,21986085,3185,3175,3185,3175,5
|
||||
20250408,101800,21970185,3185,3170,3185,3170,34
|
||||
20250408,101700,21862185,3190,3190,3190,3190,0
|
||||
20250408,101600,21862185,3190,3170,3190,3170,51
|
||||
20250408,101500,21700165,3170,3170,3170,3170,1
|
||||
20250408,101400,21696995,3190,3190,3190,3190,0
|
||||
20250408,101300,21696995,3190,3190,3190,3190,0
|
||||
20250408,101200,21696995,3190,3190,3190,3190,0
|
||||
20250408,101100,21696995,3190,3190,3190,3190,0
|
||||
20250408,101000,21696995,3190,3190,3190,3190,0
|
||||
20250408,100900,21696995,3190,3190,3190,3190,0
|
||||
20250408,100800,21696995,3190,3190,3190,3190,0
|
||||
20250408,100700,21696995,3190,3170,3190,3170,200
|
||||
20250408,100600,21060050,3175,3170,3175,3170,200
|
||||
20250408,100500,20425610,3180,3180,3180,3180,0
|
||||
20250408,100400,20425610,3180,3180,3180,3180,0
|
||||
20250408,100300,20425610,3180,3180,3180,3180,1
|
||||
20250408,100200,20422430,3160,3160,3160,3160,74
|
||||
20250408,100100,20188590,3190,3190,3190,3190,0
|
||||
20250408,100000,20188590,3190,3190,3190,3190,0
|
||||
20250408,095900,20188590,3190,3190,3190,3190,0
|
||||
20250408,095800,20188590,3190,3190,3190,3190,0
|
||||
20250408,095700,20188590,3190,3190,3190,3190,0
|
||||
20250408,095600,20188590,3190,3190,3190,3190,1
|
||||
20250408,095500,20185400,3185,3185,3185,3185,10
|
||||
20250408,095400,20153550,3185,3180,3185,3180,84
|
||||
20250408,095300,19886035,3190,3190,3190,3190,0
|
||||
20250408,095200,19886035,3190,3190,3190,3190,0
|
||||
20250408,095100,19886035,3190,3190,3190,3190,0
|
||||
20250408,095000,19886035,3190,3190,3190,3190,0
|
||||
20250408,094900,19886035,3190,3190,3190,3190,0
|
||||
20250408,094800,19886035,3190,3180,3190,3180,200
|
||||
20250408,094700,19249070,3195,3195,3195,3195,0
|
||||
20250408,094600,19249070,3195,3150,3195,3150,201
|
||||
20250408,094500,18615875,3200,3190,3200,3190,9
|
||||
20250408,094400,18587150,3190,3190,3190,3190,2
|
||||
20250408,094300,18580770,3200,3200,3200,3200,0
|
||||
20250408,094200,18580770,3200,3200,3200,3200,0
|
||||
20250408,094100,18580770,3200,3200,3200,3200,0
|
||||
20250408,094000,18580770,3200,3200,3200,3200,0
|
||||
20250408,093900,18580770,3200,3190,3200,3190,101
|
||||
20250408,093800,18258180,3190,3190,3190,3185,200
|
||||
20250408,093700,17620430,3200,3200,3200,3200,0
|
||||
20250408,093600,17620430,3200,3200,3200,3200,0
|
||||
20250408,093500,17620430,3200,3200,3200,3200,0
|
||||
20250408,093400,17620430,3200,3200,3200,3200,0
|
||||
20250408,093300,17620430,3200,3145,3200,3145,394
|
||||
20250408,093200,16381245,3200,3170,3200,3170,602
|
||||
20250408,093100,14465975,3175,3150,3175,3145,320
|
||||
20250408,093000,13451600,3175,3175,3175,3175,0
|
||||
20250408,092900,13451600,3175,3175,3175,3175,1
|
||||
20250408,092800,13448425,3145,3145,3145,3145,130
|
||||
20250408,092700,13039575,3190,3190,3190,3190,0
|
||||
20250408,092600,13039575,3190,3190,3190,3190,0
|
||||
20250408,092500,13039575,3190,3190,3190,3190,2
|
||||
20250408,092400,13033195,3190,3145,3190,3140,599
|
||||
20250408,092300,11145115,3195,3165,3195,3150,356
|
||||
20250408,092200,10017530,3185,3170,3185,3170,17
|
||||
20250408,092100,9963610,3200,3195,3200,3195,52
|
||||
20250408,092000,9797460,3195,3190,3195,3190,158
|
||||
20250408,091900,9292785,3190,3190,3190,3190,52
|
||||
20250408,091800,9126905,3195,3190,3200,3190,57
|
||||
20250408,091700,8944905,3190,3195,3195,3190,52
|
||||
20250408,091600,8778775,3195,3180,3195,3180,102
|
||||
20250408,091500,8454005,3200,3200,3200,3185,400
|
||||
20250408,091400,7174845,3205,3190,3205,3170,21
|
||||
20250408,091300,7108020,3205,3185,3205,3185,102
|
||||
20250408,091200,6782195,3200,3195,3205,3185,202
|
||||
20250408,091100,6136735,3205,3180,3205,3180,100
|
||||
20250408,091000,5817060,3180,3180,3180,3180,1
|
||||
20250408,090900,5813880,3150,3185,3185,3150,126
|
||||
20250408,090800,5415780,3225,3225,3225,3225,2
|
||||
20250408,090700,5409330,3225,3225,3225,3225,3
|
||||
20250408,090600,5399655,3230,3145,3230,3145,405
|
||||
20250408,090500,4116190,3145,3145,3145,3145,102
|
||||
20250408,090400,3795400,3150,3150,3150,3150,150
|
||||
20250408,090300,3322900,3150,3150,3150,3150,0
|
||||
20250408,090200,3322900,3150,3090,3150,3090,195
|
||||
20250408,090100,2719975,3090,3065,3090,3065,78
|
||||
20250408,090000,2480880,3090,3090,3090,3060,806
|
||||
|
Reference in New Issue
Block a user