Update 2025-04-08 2740 candle_min
This commit is contained in:
602
033530/min/candle-20250408.csv
Normal file
602
033530/min/candle-20250408.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190000,170483603,3925,3925,3925,3925,682
|
||||
20250408,185900,170483603,3925,3925,3925,3925,0
|
||||
20250408,185800,170483603,3925,3925,3925,3925,0
|
||||
20250408,185700,170483603,3925,3925,3925,3925,0
|
||||
20250408,185600,170483603,3925,3925,3925,3925,0
|
||||
20250408,185500,170483603,3925,3925,3925,3925,0
|
||||
20250408,185400,170483603,3925,3925,3925,3925,0
|
||||
20250408,185300,170483603,3925,3925,3925,3925,0
|
||||
20250408,185200,170483603,3925,3925,3925,3925,0
|
||||
20250408,185100,170483603,3925,3925,3925,3925,0
|
||||
20250408,185000,170483603,3925,3925,3925,3925,0
|
||||
20250408,184900,170483603,3925,3925,3925,3925,0
|
||||
20250408,184800,170483603,3925,3925,3925,3925,0
|
||||
20250408,184700,170483603,3925,3925,3925,3925,0
|
||||
20250408,184600,170483603,3925,3925,3925,3925,0
|
||||
20250408,184500,170483603,3925,3925,3925,3925,0
|
||||
20250408,184400,170483603,3925,3925,3925,3925,0
|
||||
20250408,184300,170483603,3925,3925,3925,3925,0
|
||||
20250408,184200,170483603,3925,3925,3925,3925,0
|
||||
20250408,184100,170483603,3925,3925,3925,3925,0
|
||||
20250408,184000,170483603,3925,3925,3925,3925,0
|
||||
20250408,183900,170483603,3925,3925,3925,3925,0
|
||||
20250408,183800,170483603,3925,3925,3925,3925,0
|
||||
20250408,183700,170483603,3925,3925,3925,3925,0
|
||||
20250408,183600,170483603,3925,3925,3925,3925,0
|
||||
20250408,183500,170483603,3925,3925,3925,3925,0
|
||||
20250408,183400,170483603,3925,3925,3925,3925,0
|
||||
20250408,183300,170483603,3925,3925,3925,3925,0
|
||||
20250408,183200,170483603,3925,3925,3925,3925,0
|
||||
20250408,183100,170483603,3925,3925,3925,3925,0
|
||||
20250408,183000,170483603,3925,3925,3925,3925,682
|
||||
20250408,182900,170483603,3925,3925,3925,3925,0
|
||||
20250408,182800,170483603,3925,3925,3925,3925,0
|
||||
20250408,182700,170483603,3925,3925,3925,3925,0
|
||||
20250408,182600,170483603,3925,3925,3925,3925,0
|
||||
20250408,182500,170483603,3925,3925,3925,3925,0
|
||||
20250408,182400,170483603,3925,3925,3925,3925,0
|
||||
20250408,182300,170483603,3925,3925,3925,3925,0
|
||||
20250408,182200,170483603,3925,3925,3925,3925,0
|
||||
20250408,182100,170483603,3925,3925,3925,3925,0
|
||||
20250408,182000,170483603,3925,3925,3925,3925,0
|
||||
20250408,181900,170483603,3925,3925,3925,3925,0
|
||||
20250408,181800,170483603,3925,3925,3925,3925,0
|
||||
20250408,181700,170483603,3925,3925,3925,3925,0
|
||||
20250408,181600,170483603,3925,3925,3925,3925,0
|
||||
20250408,181500,170483603,3925,3925,3925,3925,0
|
||||
20250408,181400,170483603,3925,3925,3925,3925,0
|
||||
20250408,181300,170483603,3925,3925,3925,3925,0
|
||||
20250408,181200,170483603,3925,3925,3925,3925,0
|
||||
20250408,181100,170483603,3925,3925,3925,3925,0
|
||||
20250408,181000,170483603,3925,3925,3925,3925,0
|
||||
20250408,180900,170483603,3925,3925,3925,3925,0
|
||||
20250408,180800,170483603,3925,3925,3925,3925,0
|
||||
20250408,180700,170483603,3925,3925,3925,3925,0
|
||||
20250408,180600,170483603,3925,3925,3925,3925,0
|
||||
20250408,180500,170483603,3925,3925,3925,3925,0
|
||||
20250408,180400,170483603,3925,3925,3925,3925,0
|
||||
20250408,180300,170483603,3925,3925,3925,3925,0
|
||||
20250408,180200,170483603,3925,3925,3925,3925,0
|
||||
20250408,180100,170483603,3925,3925,3925,3925,0
|
||||
20250408,180000,170483603,3925,3925,3925,3925,682
|
||||
20250408,175900,170483603,3925,3925,3925,3925,0
|
||||
20250408,175800,170483603,3925,3925,3925,3925,0
|
||||
20250408,175700,170483603,3925,3925,3925,3925,0
|
||||
20250408,175600,170483603,3925,3925,3925,3925,0
|
||||
20250408,175500,170483603,3925,3925,3925,3925,0
|
||||
20250408,175400,170483603,3925,3925,3925,3925,0
|
||||
20250408,175300,170483603,3925,3925,3925,3925,0
|
||||
20250408,175200,170483603,3925,3925,3925,3925,0
|
||||
20250408,175100,170483603,3925,3925,3925,3925,0
|
||||
20250408,175000,170483603,3925,3925,3925,3925,0
|
||||
20250408,174900,170483603,3925,3925,3925,3925,0
|
||||
20250408,174800,170483603,3925,3925,3925,3925,0
|
||||
20250408,174700,170483603,3925,3925,3925,3925,0
|
||||
20250408,174600,170483603,3925,3925,3925,3925,0
|
||||
20250408,174500,170483603,3925,3925,3925,3925,0
|
||||
20250408,174400,170483603,3925,3925,3925,3925,0
|
||||
20250408,174300,170483603,3925,3925,3925,3925,0
|
||||
20250408,174200,170483603,3925,3925,3925,3925,0
|
||||
20250408,174100,170483603,3925,3925,3925,3925,0
|
||||
20250408,174000,170483603,3925,3925,3925,3925,0
|
||||
20250408,173900,170483603,3925,3925,3925,3925,0
|
||||
20250408,173800,170483603,3925,3925,3925,3925,0
|
||||
20250408,173700,170483603,3925,3925,3925,3925,0
|
||||
20250408,173600,170483603,3925,3925,3925,3925,0
|
||||
20250408,173500,170483603,3925,3925,3925,3925,0
|
||||
20250408,173400,170483603,3925,3925,3925,3925,0
|
||||
20250408,173300,170483603,3925,3925,3925,3925,0
|
||||
20250408,173200,170483603,3925,3925,3925,3925,0
|
||||
20250408,173100,170483603,3925,3925,3925,3925,0
|
||||
20250408,173000,170483603,3925,3925,3925,3925,682
|
||||
20250408,172900,170483603,3925,3925,3925,3925,0
|
||||
20250408,172800,170483603,3925,3925,3925,3925,0
|
||||
20250408,172700,170483603,3925,3925,3925,3925,0
|
||||
20250408,172600,170483603,3925,3925,3925,3925,0
|
||||
20250408,172500,170483603,3925,3925,3925,3925,0
|
||||
20250408,172400,170483603,3925,3925,3925,3925,0
|
||||
20250408,172300,170483603,3925,3925,3925,3925,0
|
||||
20250408,172200,170483603,3925,3925,3925,3925,0
|
||||
20250408,172100,170483603,3925,3925,3925,3925,0
|
||||
20250408,172000,170483603,3925,3925,3925,3925,0
|
||||
20250408,171900,170483603,3925,3925,3925,3925,0
|
||||
20250408,171800,170483603,3925,3925,3925,3925,0
|
||||
20250408,171700,170483603,3925,3925,3925,3925,0
|
||||
20250408,171600,170483603,3925,3925,3925,3925,0
|
||||
20250408,171500,170483603,3925,3925,3925,3925,0
|
||||
20250408,171400,170483603,3925,3925,3925,3925,0
|
||||
20250408,171300,170483603,3925,3925,3925,3925,0
|
||||
20250408,171200,170483603,3925,3925,3925,3925,0
|
||||
20250408,171100,170483603,3925,3925,3925,3925,0
|
||||
20250408,171000,170483603,3925,3925,3925,3925,0
|
||||
20250408,170900,170483603,3925,3925,3925,3925,0
|
||||
20250408,170800,170483603,3925,3925,3925,3925,0
|
||||
20250408,170700,170483603,3925,3925,3925,3925,0
|
||||
20250408,170600,170483603,3925,3925,3925,3925,0
|
||||
20250408,170500,170483603,3925,3925,3925,3925,0
|
||||
20250408,170400,170483603,3925,3925,3925,3925,0
|
||||
20250408,170300,170483603,3925,3925,3925,3925,0
|
||||
20250408,170200,170483603,3925,3925,3925,3925,0
|
||||
20250408,170100,170483603,3925,3925,3925,3925,0
|
||||
20250408,170000,170483603,3925,3925,3925,3925,682
|
||||
20250408,165900,170483603,3925,3925,3925,3925,0
|
||||
20250408,165800,170483603,3925,3925,3925,3925,0
|
||||
20250408,165700,170483603,3925,3925,3925,3925,0
|
||||
20250408,165600,170483603,3925,3925,3925,3925,0
|
||||
20250408,165500,170483603,3925,3925,3925,3925,0
|
||||
20250408,165400,170483603,3925,3925,3925,3925,0
|
||||
20250408,165300,170483603,3925,3925,3925,3925,0
|
||||
20250408,165200,170483603,3925,3925,3925,3925,0
|
||||
20250408,165100,170483603,3925,3925,3925,3925,0
|
||||
20250408,165000,170483603,3925,3925,3925,3925,0
|
||||
20250408,164900,170483603,3925,3925,3925,3925,0
|
||||
20250408,164800,170483603,3925,3925,3925,3925,0
|
||||
20250408,164700,170483603,3925,3925,3925,3925,0
|
||||
20250408,164600,170483603,3925,3925,3925,3925,0
|
||||
20250408,164500,170483603,3925,3925,3925,3925,0
|
||||
20250408,164400,170483603,3925,3925,3925,3925,0
|
||||
20250408,164300,170483603,3925,3925,3925,3925,0
|
||||
20250408,164200,170483603,3925,3925,3925,3925,0
|
||||
20250408,164100,170483603,3925,3925,3925,3925,0
|
||||
20250408,164000,170483603,3925,3925,3925,3925,0
|
||||
20250408,163900,170483603,3925,3925,3925,3925,0
|
||||
20250408,163800,170483603,3925,3925,3925,3925,0
|
||||
20250408,163700,170483603,3925,3925,3925,3925,0
|
||||
20250408,163600,170483603,3925,3925,3925,3925,0
|
||||
20250408,163500,170483603,3925,3925,3925,3925,0
|
||||
20250408,163400,170483603,3925,3925,3925,3925,0
|
||||
20250408,163300,170483603,3925,3925,3925,3925,0
|
||||
20250408,163200,170483603,3925,3925,3925,3925,0
|
||||
20250408,163100,170483603,3925,3925,3925,3925,0
|
||||
20250408,163000,170483603,3925,3925,3925,3925,682
|
||||
20250408,162900,170483603,3925,3925,3925,3925,0
|
||||
20250408,162800,170483603,3925,3925,3925,3925,0
|
||||
20250408,162700,170483603,3925,3925,3925,3925,0
|
||||
20250408,162600,170483603,3925,3925,3925,3925,0
|
||||
20250408,162500,170483603,3925,3925,3925,3925,0
|
||||
20250408,162400,170483603,3925,3925,3925,3925,0
|
||||
20250408,162300,170483603,3925,3925,3925,3925,0
|
||||
20250408,162200,170483603,3925,3925,3925,3925,0
|
||||
20250408,162100,170483603,3925,3925,3925,3925,0
|
||||
20250408,162000,170483603,3925,3925,3925,3925,0
|
||||
20250408,161900,170483603,3925,3925,3925,3925,0
|
||||
20250408,161800,170483603,3925,3925,3925,3925,0
|
||||
20250408,161700,170483603,3925,3925,3925,3925,0
|
||||
20250408,161600,170483603,3925,3925,3925,3925,0
|
||||
20250408,161500,170483603,3925,3925,3925,3925,0
|
||||
20250408,161400,170483603,3925,3925,3925,3925,0
|
||||
20250408,161300,170483603,3925,3925,3925,3925,0
|
||||
20250408,161200,170483603,3925,3925,3925,3925,0
|
||||
20250408,161100,170483603,3925,3925,3925,3925,0
|
||||
20250408,161000,170483603,3925,3925,3925,3925,0
|
||||
20250408,160900,170483603,3925,3925,3925,3925,0
|
||||
20250408,160800,170483603,3925,3925,3925,3925,0
|
||||
20250408,160700,170483603,3925,3925,3925,3925,0
|
||||
20250408,160600,170483603,3925,3925,3925,3925,0
|
||||
20250408,160500,170483603,3925,3925,3925,3925,0
|
||||
20250408,160400,170483603,3925,3925,3925,3925,0
|
||||
20250408,160300,170483603,3925,3925,3925,3925,0
|
||||
20250408,160200,170483603,3925,3925,3925,3925,0
|
||||
20250408,160100,170483603,3925,3925,3925,3925,0
|
||||
20250408,160000,170483603,3925,3925,3925,3925,682
|
||||
20250408,155900,170483603,3925,3925,3925,3925,0
|
||||
20250408,155800,170483603,3925,3925,3925,3925,0
|
||||
20250408,155700,170483603,3925,3925,3925,3925,0
|
||||
20250408,155600,170483603,3925,3925,3925,3925,0
|
||||
20250408,155500,170483603,3925,3925,3925,3925,0
|
||||
20250408,155400,170483603,3925,3925,3925,3925,0
|
||||
20250408,155300,170483603,3925,3925,3925,3925,0
|
||||
20250408,155200,170483603,3925,3925,3925,3925,0
|
||||
20250408,155100,170483603,3925,3925,3925,3925,0
|
||||
20250408,155000,170483603,3925,3925,3925,3925,0
|
||||
20250408,154900,170483603,3925,3925,3925,3925,0
|
||||
20250408,154800,170483603,3925,3925,3925,3925,0
|
||||
20250408,154700,170483603,3925,3925,3925,3925,0
|
||||
20250408,154600,170483603,3925,3925,3925,3925,0
|
||||
20250408,154500,170483603,3925,3925,3925,3925,0
|
||||
20250408,154400,170483603,3925,3925,3925,3925,0
|
||||
20250408,154300,170483603,3925,3925,3925,3925,0
|
||||
20250408,154200,170483603,3925,3925,3925,3925,0
|
||||
20250408,154100,170483603,3925,3925,3925,3925,0
|
||||
20250408,154000,170483603,3925,3925,3925,3925,0
|
||||
20250408,153900,170483603,3925,3925,3925,3925,0
|
||||
20250408,153800,170483603,3925,3925,3925,3925,0
|
||||
20250408,153700,170483603,3925,3925,3925,3925,0
|
||||
20250408,153600,170483603,3925,3925,3925,3925,0
|
||||
20250408,153500,170483603,3925,3925,3925,3925,0
|
||||
20250408,153400,170483603,3925,3925,3925,3925,0
|
||||
20250408,153300,170483603,3925,3925,3925,3925,0
|
||||
20250408,153200,170483603,3925,3925,3925,3925,0
|
||||
20250408,153100,170483603,3925,3925,3925,3925,0
|
||||
20250408,153000,170483603,3925,3925,3925,3925,1364
|
||||
20250408,152900,167806753,3925,3925,3925,3925,0
|
||||
20250408,152800,167806753,3925,3925,3925,3925,0
|
||||
20250408,152700,167806753,3925,3925,3925,3925,0
|
||||
20250408,152600,167806753,3925,3925,3925,3925,0
|
||||
20250408,152500,167806753,3925,3925,3925,3925,0
|
||||
20250408,152400,167806753,3925,3925,3925,3925,0
|
||||
20250408,152300,167806753,3925,3925,3925,3925,0
|
||||
20250408,152200,167806753,3925,3925,3925,3925,0
|
||||
20250408,152100,167806753,3925,3925,3925,3925,0
|
||||
20250408,152000,167806753,3925,3925,3925,3925,0
|
||||
20250408,151900,167806753,3925,3910,3925,3910,48
|
||||
20250408,151800,167618803,3925,3910,3925,3910,248
|
||||
20250408,151700,166646618,3915,3920,3925,3915,29
|
||||
20250408,151600,166532988,3925,3925,3925,3910,221
|
||||
20250408,151500,165668493,3920,3925,3925,3920,21
|
||||
20250408,151400,165586143,3920,3925,3925,3920,97
|
||||
20250408,151300,165205593,3925,3925,3925,3925,12
|
||||
20250408,151200,165158493,3925,3925,3925,3920,45
|
||||
20250408,151100,164982038,3925,3920,3925,3920,80
|
||||
20250408,151000,164668358,3925,3925,3930,3920,53
|
||||
20250408,150900,164460498,3925,3925,3925,3925,12
|
||||
20250408,150800,164413398,3925,3920,3930,3920,1019
|
||||
20250408,150700,160418733,3925,3925,3925,3925,0
|
||||
20250408,150600,160418733,3925,3925,3925,3925,13
|
||||
20250408,150500,160367708,3930,3930,3930,3930,13
|
||||
20250408,150400,160316618,3930,3925,3930,3925,102
|
||||
20250408,150300,159916258,3925,3920,3925,3910,111
|
||||
20250408,150200,159482113,3920,3915,3920,3915,51
|
||||
20250408,150100,159282423,3915,3915,3915,3915,0
|
||||
20250408,150000,159282423,3915,3915,3915,3915,19
|
||||
20250408,145900,159208038,3915,3915,3915,3915,8
|
||||
20250408,145800,159176718,3915,3915,3915,3915,1
|
||||
20250408,145700,159172803,3915,3915,3915,3915,7
|
||||
20250408,145600,159145398,3915,3915,3915,3915,5
|
||||
20250408,145500,159125823,3915,3915,3915,3915,6
|
||||
20250408,145400,159102333,3910,3905,3910,3890,159
|
||||
20250408,145300,158482258,3905,3905,3905,3900,1083
|
||||
20250408,145200,154258278,3905,3900,3905,3895,28
|
||||
20250408,145100,154149043,3905,3910,3925,3905,23
|
||||
20250408,145000,154059143,3910,3925,3925,3910,6
|
||||
20250408,144900,154035668,3925,3925,3925,3910,47
|
||||
20250408,144800,153851568,3915,3925,3925,3915,32
|
||||
20250408,144700,153726233,3920,3925,3925,3920,6
|
||||
20250408,144600,153702708,3925,3925,3925,3925,5
|
||||
20250408,144500,153683083,3925,3920,3925,3920,19
|
||||
20250408,144400,153608578,3920,3920,3920,3920,7
|
||||
20250408,144300,153581138,3920,3920,3920,3920,1
|
||||
20250408,144200,153577218,3920,3915,3920,3915,6
|
||||
20250408,144100,153553703,3920,3915,3920,3915,16
|
||||
20250408,144000,153491033,3915,3910,3915,3905,369
|
||||
20250408,143900,152048643,3910,3910,3910,3910,6
|
||||
20250408,143800,152025183,3910,3910,3910,3910,42
|
||||
20250408,143700,151860963,3910,3910,3910,3910,0
|
||||
20250408,143600,151860963,3910,3910,3910,3910,7
|
||||
20250408,143500,151833593,3910,3910,3910,3910,1
|
||||
20250408,143400,151829683,3905,3910,3910,3905,35
|
||||
20250408,143300,151693003,3910,3910,3910,3910,1
|
||||
20250408,143200,151689093,3910,3900,3910,3900,68
|
||||
20250408,143100,151423573,3905,3910,3910,3905,4
|
||||
20250408,143000,151407948,3910,3910,3910,3910,1
|
||||
20250408,142900,151404038,3910,3910,3910,3910,12
|
||||
20250408,142800,151357118,3905,3905,3905,3905,0
|
||||
20250408,142700,151357118,3905,3905,3905,3905,0
|
||||
20250408,142600,151357118,3905,3895,3910,3895,38
|
||||
20250408,142500,151208893,3895,3900,3910,3895,94
|
||||
20250408,142400,150842448,3905,3905,3905,3905,13
|
||||
20250408,142300,150791683,3910,3910,3910,3910,1
|
||||
20250408,142200,150787773,3910,3910,3910,3910,7
|
||||
20250408,142100,150760403,3910,3885,3910,3885,113
|
||||
20250408,142000,150320998,3885,3900,3900,3885,965
|
||||
20250408,141900,146569578,3910,3905,3910,3900,207
|
||||
20250408,141800,145762143,3910,3910,3910,3910,1
|
||||
20250408,141700,145758233,3910,3910,3910,3910,5
|
||||
20250408,141600,145738683,3910,3925,3925,3910,38
|
||||
20250408,141500,145590013,3915,3915,3915,3915,102
|
||||
20250408,141400,145190683,3915,3915,3915,3915,125
|
||||
20250408,141300,144701308,3930,3920,3930,3920,9
|
||||
20250408,141200,144665988,3930,3930,3930,3930,4
|
||||
20250408,141100,144650268,3920,3920,3920,3920,56
|
||||
20250408,141000,144430748,3930,3930,3930,3930,0
|
||||
20250408,140900,144430748,3930,3930,3930,3930,0
|
||||
20250408,140800,144430748,3930,3920,3930,3920,3644
|
||||
20250408,140700,130130243,3920,3920,3920,3920,18
|
||||
20250408,140600,130059683,3920,3920,3920,3920,3
|
||||
20250408,140500,130047923,3915,3920,3920,3915,6
|
||||
20250408,140400,130024428,3915,3915,3915,3915,20
|
||||
20250408,140300,129946128,3915,3915,3915,3915,0
|
||||
20250408,140200,129946128,3915,3915,3915,3915,19
|
||||
20250408,140100,129871743,3920,3920,3920,3920,39
|
||||
20250408,140000,129718863,3915,3920,3920,3915,22
|
||||
20250408,135900,129632723,3920,3920,3920,3920,2
|
||||
20250408,135800,129624883,3920,3920,3920,3920,0
|
||||
20250408,135700,129624883,3920,3900,3920,3900,189
|
||||
20250408,135600,128886768,3905,3905,3905,3905,11
|
||||
20250408,135500,128843813,3905,3910,3910,3900,948
|
||||
20250408,135400,125144198,3910,3910,3910,3910,33
|
||||
20250408,135300,125015168,3920,3920,3920,3920,2
|
||||
20250408,135200,125007328,3920,3920,3920,3920,1
|
||||
20250408,135100,125003408,3920,3905,3920,3905,5
|
||||
20250408,135000,124983853,3900,3925,3925,3885,1540
|
||||
20250408,134900,118983693,3925,3925,3925,3925,1
|
||||
20250408,134800,118979768,3915,3915,3915,3915,38
|
||||
20250408,134700,118830998,3925,3925,3925,3920,94
|
||||
20250408,134600,118462503,3925,3925,3925,3925,2
|
||||
20250408,134500,118454653,3925,3925,3925,3925,1
|
||||
20250408,134400,118450728,3920,3920,3925,3920,144
|
||||
20250408,134300,117886238,3920,3905,3920,3905,1001
|
||||
20250408,134200,113977318,3905,3915,3915,3905,131
|
||||
20250408,134100,113465433,3920,3920,3920,3920,0
|
||||
20250408,134000,113465433,3920,3920,3920,3920,40
|
||||
20250408,133900,113308633,3910,3920,3920,3910,64
|
||||
20250408,133800,113058298,3925,3925,3925,3925,0
|
||||
20250408,133700,113058298,3925,3925,3925,3925,2
|
||||
20250408,133600,113050448,3910,3925,3925,3910,1200
|
||||
20250408,133500,108357658,3930,3930,3930,3930,5
|
||||
20250408,133400,108338008,3925,3940,3940,3925,14
|
||||
20250408,133300,108283003,3940,3935,3945,3930,72
|
||||
20250408,133200,107999703,3945,3945,3945,3935,42
|
||||
20250408,133100,107834373,3935,3945,3945,3935,24
|
||||
20250408,133000,107739893,3945,3945,3945,3945,1
|
||||
20250408,132900,107735948,3935,3935,3935,3935,5
|
||||
20250408,132800,107716273,3945,3945,3945,3945,217
|
||||
20250408,132700,106860208,3945,3945,3945,3945,2
|
||||
20250408,132600,106852318,3935,3940,3945,3935,202
|
||||
20250408,132500,106056458,3940,3940,3940,3940,0
|
||||
20250408,132400,106056458,3940,3940,3940,3940,0
|
||||
20250408,132300,106056458,3940,3940,3940,3940,0
|
||||
20250408,132200,106056458,3940,3930,3940,3930,9
|
||||
20250408,132100,106021053,3930,3930,3930,3930,0
|
||||
20250408,132000,106021053,3930,3940,3940,3930,43
|
||||
20250408,131900,105852003,3940,3935,3940,3935,3
|
||||
20250408,131800,105840193,3935,3935,3935,3935,4
|
||||
20250408,131700,105824453,3935,3940,3940,3935,12
|
||||
20250408,131600,105777193,3940,3940,3940,3940,0
|
||||
20250408,131500,105777193,3940,3940,3940,3940,3
|
||||
20250408,131400,105765373,3935,3940,3940,3935,21
|
||||
20250408,131300,105682653,3940,3940,3940,3940,2
|
||||
20250408,131200,105674773,3935,3935,3935,3935,0
|
||||
20250408,131100,105674773,3935,3935,3935,3935,3
|
||||
20250408,131000,105662968,3940,3940,3940,3940,7
|
||||
20250408,130900,105635388,3940,3940,3940,3940,0
|
||||
20250408,130800,105635388,3940,3940,3940,3940,44
|
||||
20250408,130700,105462028,3940,3940,3940,3940,7
|
||||
20250408,130600,105434448,3940,3935,3940,3935,204
|
||||
20250408,130500,104631703,3930,3930,3930,3930,5
|
||||
20250408,130400,104612053,3935,3935,3935,3935,12
|
||||
20250408,130300,104564833,3935,3935,3935,3935,0
|
||||
20250408,130200,104564833,3935,3935,3935,3935,10
|
||||
20250408,130100,104525483,3935,3935,3935,3935,2
|
||||
20250408,130000,104517613,3935,3935,3935,3935,11
|
||||
20250408,125900,104474328,3910,3910,3910,3905,566
|
||||
20250408,125800,102262853,3910,3925,3925,3910,1681
|
||||
20250408,125700,95679073,3930,3930,3930,3930,0
|
||||
20250408,125600,95679073,3930,3935,3935,3930,19
|
||||
20250408,125500,95604378,3940,3940,3940,3940,0
|
||||
20250408,125400,95604378,3940,3940,3940,3940,5
|
||||
20250408,125300,95584678,3940,3940,3940,3930,207
|
||||
20250408,125200,94770728,3940,3940,3940,3940,169
|
||||
20250408,125100,94104868,3940,3945,3945,3940,131
|
||||
20250408,125000,93588678,3945,3945,3945,3945,5
|
||||
20250408,124900,93568953,3950,3950,3950,3950,0
|
||||
20250408,124800,93568953,3950,3950,3950,3950,22
|
||||
20250408,124700,93482053,3950,3945,3950,3945,10
|
||||
20250408,124600,93442578,3945,3945,3945,3945,0
|
||||
20250408,124500,93442578,3945,3945,3945,3945,0
|
||||
20250408,124400,93442578,3945,3945,3945,3945,5
|
||||
20250408,124300,93422853,3950,3950,3950,3940,103
|
||||
20250408,124200,93016813,3965,3950,3965,3950,24
|
||||
20250408,124100,92921713,3970,3950,3970,3950,107
|
||||
20250408,124000,92497093,3965,3965,3965,3965,1
|
||||
20250408,123900,92493128,3950,3955,3955,3950,20
|
||||
20250408,123800,92414103,3960,3960,3960,3960,6
|
||||
20250408,123700,92390343,3975,3975,3975,3975,0
|
||||
20250408,123600,92390343,3975,3975,3975,3975,19
|
||||
20250408,123500,92314818,3960,3975,3975,3960,17
|
||||
20250408,123400,92247318,3975,3975,3975,3975,6
|
||||
20250408,123300,92223468,3975,3975,3975,3975,5
|
||||
20250408,123200,92203593,3970,3970,3970,3970,27
|
||||
20250408,123100,92096403,3975,3975,3975,3975,0
|
||||
20250408,123000,92096403,3975,3970,3975,3970,65
|
||||
20250408,122900,91838053,3945,3945,3945,3945,0
|
||||
20250408,122800,91838053,3945,3965,3975,3945,44
|
||||
20250408,122700,91664293,3965,3955,3965,3955,12
|
||||
20250408,122600,91616823,3960,3960,3960,3960,5
|
||||
20250408,122500,91597023,3960,3960,3960,3960,5
|
||||
20250408,122400,91577223,3955,3955,3955,3955,0
|
||||
20250408,122300,91577223,3955,3955,3955,3955,3
|
||||
20250408,122200,91565358,3960,3960,3960,3960,0
|
||||
20250408,122100,91565358,3960,3955,3960,3955,9
|
||||
20250408,122000,91529748,3950,3955,3955,3950,7
|
||||
20250408,121900,91502068,3955,3955,3955,3955,0
|
||||
20250408,121800,91502068,3955,3955,3955,3955,0
|
||||
20250408,121700,91502068,3955,3955,3955,3955,5
|
||||
20250408,121600,91482293,3955,3955,3955,3955,0
|
||||
20250408,121500,91482293,3955,3965,3965,3955,16
|
||||
20250408,121400,91418993,3965,3965,3965,3955,39
|
||||
20250408,121300,91264618,3970,3970,3970,3970,0
|
||||
20250408,121200,91264618,3970,3970,3970,3970,0
|
||||
20250408,121100,91264618,3970,3970,3970,3970,5
|
||||
20250408,121000,91244768,3970,3970,3970,3970,1
|
||||
20250408,120900,91240798,3965,3965,3965,3965,8
|
||||
20250408,120800,91209078,3970,3970,3970,3970,3
|
||||
20250408,120700,91197168,3965,3965,3965,3965,6
|
||||
20250408,120600,91173378,3970,3970,3970,3970,0
|
||||
20250408,120500,91173378,3970,3970,3970,3970,1
|
||||
20250408,120400,91169408,3970,3970,3970,3970,0
|
||||
20250408,120300,91169408,3970,3970,3970,3970,0
|
||||
20250408,120200,91169408,3970,3955,3970,3955,719
|
||||
20250408,120100,88325738,3955,3960,3960,3950,167
|
||||
20250408,120000,87665533,3960,3970,3970,3960,8
|
||||
20250408,115900,87633843,3960,3965,3975,3960,25
|
||||
20250408,115800,87534793,3975,3970,3975,3970,4
|
||||
20250408,115700,87518908,3965,3965,3965,3965,0
|
||||
20250408,115600,87518908,3965,3965,3965,3965,5
|
||||
20250408,115500,87499083,3960,3965,3975,3960,50
|
||||
20250408,115400,87300928,3975,3965,3975,3965,81
|
||||
20250408,115300,86979693,3970,3970,3970,3970,5
|
||||
20250408,115200,86959843,3965,3965,3965,3965,0
|
||||
20250408,115100,86959843,3965,3965,3965,3965,0
|
||||
20250408,115000,86959843,3965,3965,3965,3965,3
|
||||
20250408,114900,86947948,3975,3975,3975,3975,4
|
||||
20250408,114800,86932048,3975,3975,3975,3975,1
|
||||
20250408,114700,86928073,3965,3970,3970,3965,22
|
||||
20250408,114600,86840818,3970,3970,3970,3970,31
|
||||
20250408,114500,86717748,3980,3980,3980,3980,0
|
||||
20250408,114400,86717748,3980,3980,3980,3980,1
|
||||
20250408,114300,86713768,3970,3972,3972,3970,9
|
||||
20250408,114200,86678030,3965,3975,3980,3965,8
|
||||
20250408,114100,86646270,3975,3975,3975,3975,0
|
||||
20250408,114000,86646270,3975,3975,3975,3970,41
|
||||
20250408,113900,86483300,3975,3975,3975,3975,1
|
||||
20250408,113800,86479325,3970,3970,3970,3970,0
|
||||
20250408,113700,86479325,3970,3970,3970,3970,8
|
||||
20250408,113600,86447565,3975,3975,3975,3975,0
|
||||
20250408,113500,86447565,3975,3975,3975,3975,1
|
||||
20250408,113400,86443590,3970,3970,3970,3970,33
|
||||
20250408,113300,86312580,3965,3965,3970,3965,9
|
||||
20250408,113200,86276865,3965,3965,3965,3965,0
|
||||
20250408,113100,86276865,3965,3975,3975,3965,26
|
||||
20250408,113000,86173690,3990,3990,3990,3990,0
|
||||
20250408,112900,86173690,3990,3990,3990,3990,1
|
||||
20250408,112800,86169700,3975,3975,3975,3975,5
|
||||
20250408,112700,86149825,3990,3990,3990,3990,1
|
||||
20250408,112600,86145835,3975,3975,3975,3975,0
|
||||
20250408,112500,86145835,3975,3970,3975,3970,18
|
||||
20250408,112400,86074350,3975,3975,3975,3975,0
|
||||
20250408,112300,86074350,3975,3975,3975,3975,0
|
||||
20250408,112200,86074350,3975,3975,3975,3975,5
|
||||
20250408,112100,86054475,3970,3970,3970,3970,358
|
||||
20250408,112000,84633215,3970,3975,3975,3970,301
|
||||
20250408,111900,83436745,3980,3980,3980,3980,6
|
||||
20250408,111800,83412865,4000,4000,4000,4000,0
|
||||
20250408,111700,83412865,4000,4000,4000,4000,0
|
||||
20250408,111600,83412865,4000,4000,4000,4000,740
|
||||
20250408,111500,80452865,3975,3975,3975,3975,0
|
||||
20250408,111400,80452865,3975,3975,3975,3975,0
|
||||
20250408,111300,80452865,3975,3970,3975,3970,404
|
||||
20250408,111200,78848890,3970,3970,3970,3970,0
|
||||
20250408,111100,78848890,3970,3970,3970,3970,30
|
||||
20250408,111000,78729790,3975,3970,3975,3970,6
|
||||
20250408,110900,78705945,3975,3975,3975,3975,2
|
||||
20250408,110800,78697995,3975,3975,3975,3975,200
|
||||
20250408,110700,77902995,3975,3970,3975,3970,2
|
||||
20250408,110600,77895050,3975,3985,3985,3975,133
|
||||
20250408,110500,77366095,4005,4005,4005,4005,70
|
||||
20250408,110400,77085745,4005,4005,4005,4005,2
|
||||
20250408,110300,77077735,4005,4005,4005,4005,70
|
||||
20250408,110200,76797385,4005,4005,4005,4005,0
|
||||
20250408,110100,76797385,4005,3990,4005,3985,17
|
||||
20250408,110000,76729575,4005,4005,4005,4005,4
|
||||
20250408,105900,76713555,4010,3990,4010,3990,123
|
||||
20250408,105800,76220785,3995,4000,4000,3995,9
|
||||
20250408,105700,76184805,4020,4010,4020,4010,80
|
||||
20250408,105600,75863770,4010,4000,4010,4000,321
|
||||
20250408,105500,74579550,3995,3985,3995,3985,817
|
||||
20250408,105400,71318145,3985,3985,3985,3985,4
|
||||
20250408,105300,71302205,3985,3970,3985,3970,77
|
||||
20250408,105200,70995780,3980,3975,3980,3975,30
|
||||
20250408,105100,70876520,3970,3970,3970,3970,89
|
||||
20250408,105000,70523190,3970,3970,3970,3970,3
|
||||
20250408,104900,70511280,3970,3975,3975,3970,10
|
||||
20250408,104800,70471570,3975,3970,3975,3970,136
|
||||
20250408,104700,69931240,3970,3965,3970,3965,112
|
||||
20250408,104600,69486665,3965,3965,3965,3965,86
|
||||
20250408,104500,69145675,3965,3965,3965,3965,0
|
||||
20250408,104400,69145675,3965,3965,3965,3965,0
|
||||
20250408,104300,69145675,3965,3965,3965,3965,0
|
||||
20250408,104200,69145675,3965,3965,3965,3965,5
|
||||
20250408,104100,69125850,3975,3975,3975,3975,2
|
||||
20250408,104000,69117900,3975,3975,3975,3975,0
|
||||
20250408,103900,69117900,3975,3965,3975,3960,15
|
||||
20250408,103800,69058425,3970,3970,3970,3970,11
|
||||
20250408,103700,69014755,3975,3975,3975,3975,22
|
||||
20250408,103600,68927305,3980,3965,3980,3965,510
|
||||
20250408,103500,66901320,3970,3970,3970,3970,0
|
||||
20250408,103400,66901320,3970,3970,3970,3970,2
|
||||
20250408,103300,66893380,3970,3970,3970,3970,30
|
||||
20250408,103200,66774280,3960,3965,3970,3955,32
|
||||
20250408,103100,66647500,3965,3945,3965,3945,725
|
||||
20250408,103000,63783290,3945,3945,3945,3945,90
|
||||
20250408,102900,63428240,3950,3945,3950,3945,5
|
||||
20250408,102800,63408510,3940,3940,3940,3940,200
|
||||
20250408,102700,62620510,3945,3945,3945,3945,3
|
||||
20250408,102600,62608675,3945,3945,3945,3945,2
|
||||
20250408,102500,62600785,3945,3945,3945,3945,1
|
||||
20250408,102400,62596840,3940,3945,3950,3940,48
|
||||
20250408,102300,62407475,3925,3925,3925,3925,500
|
||||
20250408,102200,60444975,3950,3950,3950,3950,0
|
||||
20250408,102100,60444975,3950,3950,3950,3950,0
|
||||
20250408,102000,60444975,3950,3950,3950,3920,56
|
||||
20250408,101900,60224675,3950,3935,3950,3935,459
|
||||
20250408,101800,58416485,3940,3935,3940,3935,514
|
||||
20250408,101700,56393825,3940,3925,3940,3925,651
|
||||
20250408,101600,53831090,3930,3910,3930,3910,585
|
||||
20250408,101500,51534715,3905,3895,3905,3895,294
|
||||
20250408,101400,50388555,3895,3895,3895,3895,1
|
||||
20250408,101300,50384660,3890,3885,3890,3885,800
|
||||
20250408,101200,47275665,3890,3885,3890,3885,335
|
||||
20250408,101100,45974180,3885,3870,3885,3870,5
|
||||
20250408,101000,45954815,3870,3860,3870,3860,342
|
||||
20250408,100900,44634265,3860,3870,3870,3860,362
|
||||
20250408,100800,43236935,3870,3870,3870,3865,7
|
||||
20250408,100700,43209865,3870,3870,3870,3870,5
|
||||
20250408,100600,43190515,3890,3890,3890,3890,0
|
||||
20250408,100500,43190515,3890,3890,3890,3890,5
|
||||
20250408,100400,43171065,3890,3890,3890,3890,6
|
||||
20250408,100300,43147725,3890,3890,3890,3890,2
|
||||
20250408,100200,43139945,3890,3890,3890,3890,3
|
||||
20250408,100100,43128275,3890,3890,3890,3890,6
|
||||
20250408,100000,43104935,3885,3885,3885,3885,0
|
||||
20250408,095900,43104935,3885,3885,3885,3885,5
|
||||
20250408,095800,43085510,3890,3875,3890,3865,623
|
||||
20250408,095700,40667295,3895,3880,3895,3880,208
|
||||
20250408,095600,39857165,3875,3875,3875,3875,228
|
||||
20250408,095500,38973665,3875,3865,3875,3865,861
|
||||
20250408,095400,35640800,3865,3865,3865,3865,0
|
||||
20250408,095300,35640800,3865,3865,3865,3865,100
|
||||
20250408,095200,35254300,3855,3855,3855,3855,0
|
||||
20250408,095100,35254300,3855,3855,3855,3855,10
|
||||
20250408,095000,35215750,3870,3870,3870,3870,0
|
||||
20250408,094900,35215750,3870,3870,3870,3870,0
|
||||
20250408,094800,35215750,3870,3870,3870,3870,19
|
||||
20250408,094700,35142220,3870,3870,3870,3870,2
|
||||
20250408,094600,35134480,3870,3870,3870,3870,0
|
||||
20250408,094500,35134480,3870,3870,3870,3870,0
|
||||
20250408,094400,35134480,3870,3870,3870,3870,195
|
||||
20250408,094300,34379830,3870,3870,3870,3870,3
|
||||
20250408,094200,34368220,3870,3855,3870,3855,95
|
||||
20250408,094100,34001965,3850,3855,3855,3850,519
|
||||
20250408,094000,32003810,3855,3855,3855,3855,10
|
||||
20250408,093900,31965260,3855,3845,3855,3840,302
|
||||
20250408,093800,30805520,3855,3865,3865,3850,1503
|
||||
20250408,093700,25013550,3875,3875,3875,3875,37
|
||||
20250408,093600,24870175,3875,3875,3875,3875,1
|
||||
20250408,093500,24866300,3870,3900,3900,3870,146
|
||||
20250408,093400,24301170,3900,3900,3900,3900,1
|
||||
20250408,093300,24297270,3900,3900,3900,3900,353
|
||||
20250408,093200,22920570,3900,3895,3900,3895,318
|
||||
20250408,093100,21680395,3895,3865,3895,3865,1045
|
||||
20250408,093000,17641220,3900,3900,3900,3900,1
|
||||
20250408,092900,17637320,3900,3890,3900,3860,716
|
||||
20250408,092800,14867070,3890,3890,3890,3890,2
|
||||
20250408,092700,14859290,3890,3890,3890,3890,1
|
||||
20250408,092600,14855400,3890,3890,3890,3890,2
|
||||
20250408,092500,14847620,3850,3930,3930,3850,3002
|
||||
20250408,092400,3270680,3930,3930,3930,3930,3
|
||||
20250408,092300,3258890,3930,3930,3930,3930,1
|
||||
20250408,092200,3254960,3940,3930,3940,3930,11
|
||||
20250408,092100,3211710,3930,3930,3930,3930,1
|
||||
20250408,092000,3207780,3930,3930,3930,3930,101
|
||||
20250408,091900,2810850,3930,3930,3930,3930,1
|
||||
20250408,091800,2806920,3940,3940,3940,3940,64
|
||||
20250408,091700,2554760,3940,3940,3940,3905,22
|
||||
20250408,091600,2468695,3940,3935,3940,3935,14
|
||||
20250408,091500,2413560,3935,3935,3935,3935,8
|
||||
20250408,091400,2382080,3910,3940,3940,3910,282
|
||||
20250408,091300,1279400,3940,3940,3940,3940,1
|
||||
20250408,091200,1275460,3940,3940,3940,3940,1
|
||||
20250408,091100,1271520,3940,3940,3940,3940,2
|
||||
20250408,091000,1263640,3940,3940,3940,3940,1
|
||||
20250408,090900,1259700,3940,3935,3940,3935,34
|
||||
20250408,090800,1125825,3940,3940,3940,3940,60
|
||||
20250408,090700,889425,3940,3910,3940,3910,8
|
||||
20250408,090600,858025,3945,3945,3945,3945,1
|
||||
20250408,090500,854080,3945,3945,3945,3945,1
|
||||
20250408,090400,850135,3950,3950,3950,3950,1
|
||||
20250408,090300,846185,3950,3950,3950,3950,1
|
||||
20250408,090200,842235,3950,3950,3950,3950,2
|
||||
20250408,090100,834335,3955,3955,3955,3955,2
|
||||
20250408,090000,826425,3910,3975,3975,3910,209
|
||||
|
Reference in New Issue
Block a user