Update 2025-04-08 2740 candle_min
This commit is contained in:
604
035610/min/candle-20250408.csv
Normal file
604
035610/min/candle-20250408.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190200,125797027,3665,3665,3665,3665,780
|
||||
20250408,190100,125797027,3665,3665,3665,3665,0
|
||||
20250408,190000,125797027,3665,3665,3665,3665,0
|
||||
20250408,185900,125797027,3665,3665,3665,3665,0
|
||||
20250408,185800,125797027,3665,3665,3665,3665,0
|
||||
20250408,185700,125797027,3665,3665,3665,3665,0
|
||||
20250408,185600,125797027,3665,3665,3665,3665,0
|
||||
20250408,185500,125797027,3665,3665,3665,3665,0
|
||||
20250408,185400,125797027,3665,3665,3665,3665,0
|
||||
20250408,185300,125797027,3665,3665,3665,3665,0
|
||||
20250408,185200,125797027,3665,3665,3665,3665,0
|
||||
20250408,185100,125797027,3665,3665,3665,3665,0
|
||||
20250408,185000,125797027,3665,3665,3665,3665,0
|
||||
20250408,184900,125797027,3665,3665,3665,3665,0
|
||||
20250408,184800,125797027,3665,3665,3665,3665,0
|
||||
20250408,184700,125797027,3665,3665,3665,3665,0
|
||||
20250408,184600,125797027,3665,3665,3665,3665,0
|
||||
20250408,184500,125797027,3665,3665,3665,3665,0
|
||||
20250408,184400,125797027,3665,3665,3665,3665,0
|
||||
20250408,184300,125797027,3665,3665,3665,3665,0
|
||||
20250408,184200,125797027,3665,3665,3665,3665,0
|
||||
20250408,184100,125797027,3665,3665,3665,3665,0
|
||||
20250408,184000,125797027,3665,3665,3665,3665,0
|
||||
20250408,183900,125797027,3665,3665,3665,3665,0
|
||||
20250408,183800,125797027,3665,3665,3665,3665,0
|
||||
20250408,183700,125797027,3665,3665,3665,3665,0
|
||||
20250408,183600,125797027,3665,3665,3665,3665,0
|
||||
20250408,183500,125797027,3665,3665,3665,3665,0
|
||||
20250408,183400,125797027,3665,3665,3665,3665,0
|
||||
20250408,183300,125797027,3665,3665,3665,3665,0
|
||||
20250408,183200,125797027,3665,3665,3665,3665,780
|
||||
20250408,183100,125797027,3665,3665,3665,3665,0
|
||||
20250408,183000,125797027,3665,3665,3665,3665,0
|
||||
20250408,182900,125797027,3665,3665,3665,3665,0
|
||||
20250408,182800,125797027,3665,3665,3665,3665,0
|
||||
20250408,182700,125797027,3665,3665,3665,3665,0
|
||||
20250408,182600,125797027,3665,3665,3665,3665,0
|
||||
20250408,182500,125797027,3665,3665,3665,3665,0
|
||||
20250408,182400,125797027,3665,3665,3665,3665,0
|
||||
20250408,182300,125797027,3665,3665,3665,3665,0
|
||||
20250408,182200,125797027,3665,3665,3665,3665,0
|
||||
20250408,182100,125797027,3665,3665,3665,3665,0
|
||||
20250408,182000,125797027,3665,3665,3665,3665,0
|
||||
20250408,181900,125797027,3665,3665,3665,3665,0
|
||||
20250408,181800,125797027,3665,3665,3665,3665,0
|
||||
20250408,181700,125797027,3665,3665,3665,3665,0
|
||||
20250408,181600,125797027,3665,3665,3665,3665,0
|
||||
20250408,181500,125797027,3665,3665,3665,3665,0
|
||||
20250408,181400,125797027,3665,3665,3665,3665,0
|
||||
20250408,181300,125797027,3665,3665,3665,3665,0
|
||||
20250408,181200,125797027,3665,3665,3665,3665,0
|
||||
20250408,181100,125797027,3665,3665,3665,3665,0
|
||||
20250408,181000,125797027,3665,3665,3665,3665,0
|
||||
20250408,180900,125797027,3665,3665,3665,3665,0
|
||||
20250408,180800,125797027,3665,3665,3665,3665,0
|
||||
20250408,180700,125797027,3665,3665,3665,3665,0
|
||||
20250408,180600,125797027,3665,3665,3665,3665,0
|
||||
20250408,180500,125797027,3665,3665,3665,3665,0
|
||||
20250408,180400,125797027,3665,3665,3665,3665,0
|
||||
20250408,180300,125797027,3665,3665,3665,3665,0
|
||||
20250408,180200,125797027,3665,3665,3665,3665,780
|
||||
20250408,180100,125797027,3665,3665,3665,3665,0
|
||||
20250408,180000,125797027,3665,3665,3665,3665,0
|
||||
20250408,175900,125797027,3665,3665,3665,3665,0
|
||||
20250408,175800,125797027,3665,3665,3665,3665,0
|
||||
20250408,175700,125797027,3665,3665,3665,3665,0
|
||||
20250408,175600,125797027,3665,3665,3665,3665,0
|
||||
20250408,175500,125797027,3665,3665,3665,3665,0
|
||||
20250408,175400,125797027,3665,3665,3665,3665,0
|
||||
20250408,175300,125797027,3665,3665,3665,3665,0
|
||||
20250408,175200,125797027,3665,3665,3665,3665,0
|
||||
20250408,175100,125797027,3665,3665,3665,3665,0
|
||||
20250408,175000,125797027,3665,3665,3665,3665,0
|
||||
20250408,174900,125797027,3665,3665,3665,3665,0
|
||||
20250408,174800,125797027,3665,3665,3665,3665,0
|
||||
20250408,174700,125797027,3665,3665,3665,3665,0
|
||||
20250408,174600,125797027,3665,3665,3665,3665,0
|
||||
20250408,174500,125797027,3665,3665,3665,3665,0
|
||||
20250408,174400,125797027,3665,3665,3665,3665,0
|
||||
20250408,174300,125797027,3665,3665,3665,3665,0
|
||||
20250408,174200,125797027,3665,3665,3665,3665,0
|
||||
20250408,174100,125797027,3665,3665,3665,3665,0
|
||||
20250408,174000,125797027,3665,3665,3665,3665,0
|
||||
20250408,173900,125797027,3665,3665,3665,3665,0
|
||||
20250408,173800,125797027,3665,3665,3665,3665,0
|
||||
20250408,173700,125797027,3665,3665,3665,3665,0
|
||||
20250408,173600,125797027,3665,3665,3665,3665,0
|
||||
20250408,173500,125797027,3665,3665,3665,3665,0
|
||||
20250408,173400,125797027,3665,3665,3665,3665,0
|
||||
20250408,173300,125797027,3665,3665,3665,3665,0
|
||||
20250408,173200,125797027,3665,3665,3665,3665,780
|
||||
20250408,173100,125797027,3665,3665,3665,3665,0
|
||||
20250408,173000,125797027,3665,3665,3665,3665,0
|
||||
20250408,172900,125797027,3665,3665,3665,3665,0
|
||||
20250408,172800,125797027,3665,3665,3665,3665,0
|
||||
20250408,172700,125797027,3665,3665,3665,3665,0
|
||||
20250408,172600,125797027,3665,3665,3665,3665,0
|
||||
20250408,172500,125797027,3665,3665,3665,3665,0
|
||||
20250408,172400,125797027,3665,3665,3665,3665,0
|
||||
20250408,172300,125797027,3665,3665,3665,3665,0
|
||||
20250408,172200,125797027,3665,3665,3665,3665,0
|
||||
20250408,172100,125797027,3665,3665,3665,3665,0
|
||||
20250408,172000,125797027,3665,3665,3665,3665,0
|
||||
20250408,171900,125797027,3665,3665,3665,3665,0
|
||||
20250408,171800,125797027,3665,3665,3665,3665,0
|
||||
20250408,171700,125797027,3665,3665,3665,3665,0
|
||||
20250408,171600,125797027,3665,3665,3665,3665,0
|
||||
20250408,171500,125797027,3665,3665,3665,3665,0
|
||||
20250408,171400,125797027,3665,3665,3665,3665,0
|
||||
20250408,171300,125797027,3665,3665,3665,3665,0
|
||||
20250408,171200,125797027,3665,3665,3665,3665,0
|
||||
20250408,171100,125797027,3665,3665,3665,3665,0
|
||||
20250408,171000,125797027,3665,3665,3665,3665,0
|
||||
20250408,170900,125797027,3665,3665,3665,3665,0
|
||||
20250408,170800,125797027,3665,3665,3665,3665,0
|
||||
20250408,170700,125797027,3665,3665,3665,3665,0
|
||||
20250408,170600,125797027,3665,3665,3665,3665,0
|
||||
20250408,170500,125797027,3665,3665,3665,3665,0
|
||||
20250408,170400,125797027,3665,3665,3665,3665,0
|
||||
20250408,170300,125797027,3665,3665,3665,3665,0
|
||||
20250408,170200,125797027,3665,3665,3665,3665,780
|
||||
20250408,170100,125797027,3665,3665,3665,3665,0
|
||||
20250408,170000,125797027,3665,3665,3665,3665,0
|
||||
20250408,165900,125797027,3665,3665,3665,3665,0
|
||||
20250408,165800,125797027,3665,3665,3665,3665,0
|
||||
20250408,165700,125797027,3665,3665,3665,3665,0
|
||||
20250408,165600,125797027,3665,3665,3665,3665,0
|
||||
20250408,165500,125797027,3665,3665,3665,3665,0
|
||||
20250408,165400,125797027,3665,3665,3665,3665,0
|
||||
20250408,165300,125797027,3665,3665,3665,3665,0
|
||||
20250408,165200,125797027,3665,3665,3665,3665,0
|
||||
20250408,165100,125797027,3665,3665,3665,3665,0
|
||||
20250408,165000,125797027,3665,3665,3665,3665,0
|
||||
20250408,164900,125797027,3665,3665,3665,3665,0
|
||||
20250408,164800,125797027,3665,3665,3665,3665,0
|
||||
20250408,164700,125797027,3665,3665,3665,3665,0
|
||||
20250408,164600,125797027,3665,3665,3665,3665,0
|
||||
20250408,164500,125797027,3665,3665,3665,3665,0
|
||||
20250408,164400,125797027,3665,3665,3665,3665,0
|
||||
20250408,164300,125797027,3665,3665,3665,3665,0
|
||||
20250408,164200,125797027,3665,3665,3665,3665,0
|
||||
20250408,164100,125797027,3665,3665,3665,3665,0
|
||||
20250408,164000,125797027,3665,3665,3665,3665,0
|
||||
20250408,163900,125797027,3665,3665,3665,3665,0
|
||||
20250408,163800,125797027,3665,3665,3665,3665,0
|
||||
20250408,163700,125797027,3665,3665,3665,3665,0
|
||||
20250408,163600,125797027,3665,3665,3665,3665,0
|
||||
20250408,163500,125797027,3665,3665,3665,3665,0
|
||||
20250408,163400,125797027,3665,3665,3665,3665,0
|
||||
20250408,163300,125797027,3665,3665,3665,3665,0
|
||||
20250408,163200,125797027,3665,3665,3665,3665,780
|
||||
20250408,163100,125797027,3665,3665,3665,3665,0
|
||||
20250408,163000,125797027,3665,3665,3665,3665,0
|
||||
20250408,162900,125797027,3665,3665,3665,3665,0
|
||||
20250408,162800,125797027,3665,3665,3665,3665,0
|
||||
20250408,162700,125797027,3665,3665,3665,3665,0
|
||||
20250408,162600,125797027,3665,3665,3665,3665,0
|
||||
20250408,162500,125797027,3665,3665,3665,3665,0
|
||||
20250408,162400,125797027,3665,3665,3665,3665,0
|
||||
20250408,162300,125797027,3665,3665,3665,3665,0
|
||||
20250408,162200,125797027,3665,3665,3665,3665,0
|
||||
20250408,162100,125797027,3665,3665,3665,3665,0
|
||||
20250408,162000,125797027,3665,3665,3665,3665,0
|
||||
20250408,161900,125797027,3665,3665,3665,3665,0
|
||||
20250408,161800,125797027,3665,3665,3665,3665,0
|
||||
20250408,161700,125797027,3665,3665,3665,3665,0
|
||||
20250408,161600,125797027,3665,3665,3665,3665,0
|
||||
20250408,161500,125797027,3665,3665,3665,3665,0
|
||||
20250408,161400,125797027,3665,3665,3665,3665,0
|
||||
20250408,161300,125797027,3665,3665,3665,3665,0
|
||||
20250408,161200,125797027,3665,3665,3665,3665,0
|
||||
20250408,161100,125797027,3665,3665,3665,3665,0
|
||||
20250408,161000,125797027,3665,3665,3665,3665,0
|
||||
20250408,160900,125797027,3665,3665,3665,3665,0
|
||||
20250408,160800,125797027,3665,3665,3665,3665,0
|
||||
20250408,160700,125797027,3665,3665,3665,3665,0
|
||||
20250408,160600,125797027,3665,3665,3665,3665,0
|
||||
20250408,160500,125797027,3665,3665,3665,3665,0
|
||||
20250408,160400,125797027,3665,3665,3665,3665,0
|
||||
20250408,160300,125797027,3665,3665,3665,3665,0
|
||||
20250408,160200,125797027,3665,3665,3665,3665,780
|
||||
20250408,160100,125797027,3665,3665,3665,3665,0
|
||||
20250408,160000,125797027,3665,3665,3665,3665,0
|
||||
20250408,155900,125797027,3665,3665,3665,3665,0
|
||||
20250408,155800,125797027,3665,3665,3665,3665,0
|
||||
20250408,155700,125797027,3665,3665,3665,3665,0
|
||||
20250408,155600,125797027,3665,3665,3665,3665,0
|
||||
20250408,155500,125797027,3665,3665,3665,3665,0
|
||||
20250408,155400,125797027,3665,3665,3665,3665,0
|
||||
20250408,155300,125797027,3665,3665,3665,3665,0
|
||||
20250408,155200,125797027,3665,3665,3665,3665,0
|
||||
20250408,155100,125797027,3665,3665,3665,3665,0
|
||||
20250408,155000,125797027,3665,3665,3665,3665,0
|
||||
20250408,154900,125797027,3665,3665,3665,3665,0
|
||||
20250408,154800,125797027,3665,3665,3665,3665,0
|
||||
20250408,154700,125797027,3665,3665,3665,3665,0
|
||||
20250408,154600,125797027,3665,3665,3665,3665,0
|
||||
20250408,154500,125797027,3665,3665,3665,3665,0
|
||||
20250408,154400,125797027,3665,3665,3665,3665,0
|
||||
20250408,154300,125797027,3665,3665,3665,3665,0
|
||||
20250408,154200,125797027,3665,3665,3665,3665,0
|
||||
20250408,154100,125797027,3665,3665,3665,3665,0
|
||||
20250408,154000,125797027,3665,3665,3665,3665,0
|
||||
20250408,153900,125797027,3665,3665,3665,3665,0
|
||||
20250408,153800,125797027,3665,3665,3665,3665,0
|
||||
20250408,153700,125797027,3665,3665,3665,3665,0
|
||||
20250408,153600,125797027,3665,3665,3665,3665,0
|
||||
20250408,153500,125797027,3665,3665,3665,3665,0
|
||||
20250408,153400,125797027,3665,3665,3665,3665,0
|
||||
20250408,153300,125797027,3665,3665,3665,3665,0
|
||||
20250408,153200,125797027,3665,3665,3665,3665,780
|
||||
20250408,153100,125797027,3665,3665,3665,3665,0
|
||||
20250408,153000,125797027,3665,3665,3665,3665,780
|
||||
20250408,152900,122938327,3655,3655,3655,3655,0
|
||||
20250408,152800,122938327,3655,3655,3655,3655,0
|
||||
20250408,152700,122938327,3655,3655,3655,3655,0
|
||||
20250408,152600,122938327,3655,3655,3655,3655,0
|
||||
20250408,152500,122938327,3655,3655,3655,3655,0
|
||||
20250408,152400,122938327,3655,3655,3655,3655,0
|
||||
20250408,152300,122938327,3655,3655,3655,3655,0
|
||||
20250408,152200,122938327,3655,3655,3655,3655,0
|
||||
20250408,152100,122938327,3655,3655,3655,3655,0
|
||||
20250408,152000,122938327,3655,3655,3655,3655,0
|
||||
20250408,151900,122938327,3655,3655,3655,3655,0
|
||||
20250408,151800,122938327,3655,3640,3655,3640,232
|
||||
20250408,151700,122093827,3640,3635,3640,3635,3
|
||||
20250408,151600,122082912,3635,3640,3640,3635,362
|
||||
20250408,151500,120767037,3640,3632,3640,3632,151
|
||||
20250408,151400,120218060,3635,3635,3635,3635,0
|
||||
20250408,151300,120218060,3635,3635,3635,3635,70
|
||||
20250408,151200,119963610,3640,3635,3640,3635,70
|
||||
20250408,151100,119708830,3630,3635,3635,3630,150
|
||||
20250408,151000,119164040,3640,3635,3640,3635,91
|
||||
20250408,150900,118832805,3640,3640,3660,3635,411
|
||||
20250408,150800,117334040,3635,3635,3635,3635,1
|
||||
20250408,150700,117330405,3645,3635,3645,3635,40
|
||||
20250408,150600,117184985,3635,3635,3635,3635,1
|
||||
20250408,150500,117181350,3630,3630,3630,3630,0
|
||||
20250408,150400,117181350,3630,3630,3630,3630,0
|
||||
20250408,150300,117181350,3630,3635,3635,3630,67
|
||||
20250408,150200,116937810,3650,3650,3650,3650,0
|
||||
20250408,150100,116937810,3650,3650,3650,3650,0
|
||||
20250408,150000,116937810,3650,3650,3650,3650,0
|
||||
20250408,145900,116937810,3650,3650,3650,3650,0
|
||||
20250408,145800,116937810,3650,3650,3650,3650,0
|
||||
20250408,145700,116937810,3650,3635,3650,3635,2
|
||||
20250408,145600,116930525,3635,3640,3640,3635,300
|
||||
20250408,145500,115840020,3650,3650,3650,3650,0
|
||||
20250408,145400,115840020,3650,3650,3650,3650,0
|
||||
20250408,145300,115840020,3650,3655,3660,3650,20
|
||||
20250408,145200,115767005,3650,3650,3650,3650,0
|
||||
20250408,145100,115767005,3650,3645,3650,3645,182
|
||||
20250408,145000,115102710,3650,3645,3650,3645,58
|
||||
20250408,144900,114891260,3645,3645,3645,3645,0
|
||||
20250408,144800,114891260,3645,3645,3645,3645,0
|
||||
20250408,144700,114891260,3645,3645,3645,3645,0
|
||||
20250408,144600,114891260,3645,3645,3645,3645,0
|
||||
20250408,144500,114891260,3645,3645,3645,3645,1
|
||||
20250408,144400,114887615,3650,3650,3650,3650,273
|
||||
20250408,144300,113891165,3650,3650,3650,3650,0
|
||||
20250408,144200,113891165,3650,3650,3650,3650,0
|
||||
20250408,144100,113891165,3650,3650,3650,3650,0
|
||||
20250408,144000,113891165,3650,3650,3650,3650,0
|
||||
20250408,143900,113891165,3650,3650,3650,3650,0
|
||||
20250408,143800,113891165,3650,3640,3650,3640,5
|
||||
20250408,143700,113872935,3635,3635,3635,3635,2
|
||||
20250408,143600,113865665,3650,3650,3650,3650,0
|
||||
20250408,143500,113865665,3650,3640,3650,3640,2
|
||||
20250408,143400,113858375,3645,3645,3645,3645,0
|
||||
20250408,143300,113858375,3645,3645,3645,3645,0
|
||||
20250408,143200,113858375,3645,3645,3645,3645,0
|
||||
20250408,143100,113858375,3645,3640,3645,3640,2
|
||||
20250408,143000,113851090,3635,3640,3640,3635,200
|
||||
20250408,142900,113123725,3645,3645,3645,3645,0
|
||||
20250408,142800,113123725,3645,3645,3645,3645,154
|
||||
20250408,142700,112562395,3650,3650,3650,3650,0
|
||||
20250408,142600,112562395,3650,3650,3650,3650,100
|
||||
20250408,142500,112197395,3650,3650,3650,3650,0
|
||||
20250408,142400,112197395,3650,3650,3650,3650,0
|
||||
20250408,142300,112197395,3650,3650,3650,3650,0
|
||||
20250408,142200,112197395,3650,3650,3650,3650,65
|
||||
20250408,142100,111960145,3645,3645,3645,3645,0
|
||||
20250408,142000,111960145,3645,3645,3645,3645,0
|
||||
20250408,141900,111960145,3645,3645,3645,3645,0
|
||||
20250408,141800,111960145,3645,3645,3645,3645,46
|
||||
20250408,141700,111792475,3640,3640,3640,3640,1
|
||||
20250408,141600,111788835,3640,3640,3640,3640,0
|
||||
20250408,141500,111788835,3640,3640,3640,3640,0
|
||||
20250408,141400,111788835,3640,3640,3640,3640,2
|
||||
20250408,141300,111781555,3640,3640,3640,3640,0
|
||||
20250408,141200,111781555,3640,3640,3640,3640,0
|
||||
20250408,141100,111781555,3640,3640,3640,3640,0
|
||||
20250408,141000,111781555,3640,3640,3640,3640,0
|
||||
20250408,140900,111781555,3640,3640,3640,3640,4
|
||||
20250408,140800,111766995,3635,3635,3635,3635,0
|
||||
20250408,140700,111766995,3635,3635,3635,3635,0
|
||||
20250408,140600,111766995,3635,3635,3635,3635,3
|
||||
20250408,140500,111756090,3650,3650,3650,3650,0
|
||||
20250408,140400,111756090,3650,3640,3650,3640,200
|
||||
20250408,140300,111026100,3640,3640,3640,3640,0
|
||||
20250408,140200,111026100,3640,3640,3640,3640,0
|
||||
20250408,140100,111026100,3640,3640,3640,3640,379
|
||||
20250408,140000,109646540,3635,3635,3635,3635,0
|
||||
20250408,135900,109646540,3635,3635,3635,3635,1
|
||||
20250408,135800,109642905,3640,3640,3640,3640,0
|
||||
20250408,135700,109642905,3640,3640,3640,3640,0
|
||||
20250408,135600,109642905,3640,3640,3640,3640,0
|
||||
20250408,135500,109642905,3640,3640,3640,3640,0
|
||||
20250408,135400,109642905,3640,3640,3640,3640,0
|
||||
20250408,135300,109642905,3640,3640,3640,3640,0
|
||||
20250408,135200,109642905,3640,3640,3640,3640,0
|
||||
20250408,135100,109642905,3640,3635,3640,3635,100
|
||||
20250408,135000,109279255,3635,3635,3635,3635,4
|
||||
20250408,134900,109264715,3630,3630,3630,3630,0
|
||||
20250408,134800,109264715,3630,3630,3630,3630,181
|
||||
20250408,134700,108607685,3625,3625,3625,3625,100
|
||||
20250408,134600,108245185,3630,3630,3630,3630,368
|
||||
20250408,134500,106909345,3635,3635,3635,3635,0
|
||||
20250408,134400,106909345,3635,3635,3635,3635,66
|
||||
20250408,134300,106669435,3640,3640,3640,3640,0
|
||||
20250408,134200,106669435,3640,3640,3640,3640,0
|
||||
20250408,134100,106669435,3640,3640,3640,3640,298
|
||||
20250408,134000,105584715,3640,3640,3640,3640,0
|
||||
20250408,133900,105584715,3640,3640,3640,3640,117
|
||||
20250408,133800,105158835,3640,3645,3645,3640,624
|
||||
20250408,133700,102886000,3650,3650,3650,3650,0
|
||||
20250408,133600,102886000,3650,3650,3650,3650,0
|
||||
20250408,133500,102886000,3650,3650,3650,3650,0
|
||||
20250408,133400,102886000,3650,3650,3650,3650,71
|
||||
20250408,133300,102626850,3650,3650,3650,3650,30
|
||||
20250408,133200,102517350,3650,3655,3655,3650,23
|
||||
20250408,133100,102433300,3655,3655,3655,3655,0
|
||||
20250408,133000,102433300,3655,3655,3655,3655,0
|
||||
20250408,132900,102433300,3655,3655,3655,3655,0
|
||||
20250408,132800,102433300,3655,3655,3655,3655,101
|
||||
20250408,132700,102064145,3650,3650,3650,3650,33
|
||||
20250408,132600,101943695,3655,3665,3665,3645,1692
|
||||
20250408,132500,95762650,3670,3670,3670,3670,0
|
||||
20250408,132400,95762650,3670,3670,3670,3670,0
|
||||
20250408,132300,95762650,3670,3670,3670,3670,0
|
||||
20250408,132200,95762650,3670,3670,3670,3670,0
|
||||
20250408,132100,95762650,3670,3670,3670,3670,93
|
||||
20250408,132000,95421340,3675,3675,3675,3675,0
|
||||
20250408,131900,95421340,3675,3675,3675,3675,0
|
||||
20250408,131800,95421340,3675,3675,3675,3675,38
|
||||
20250408,131700,95281690,3680,3680,3680,3680,0
|
||||
20250408,131600,95281690,3680,3680,3680,3680,0
|
||||
20250408,131500,95281690,3680,3680,3680,3680,32
|
||||
20250408,131400,95163930,3685,3685,3685,3685,0
|
||||
20250408,131300,95163930,3685,3685,3685,3685,0
|
||||
20250408,131200,95163930,3685,3690,3690,3685,695
|
||||
20250408,131100,92599550,3685,3680,3690,3680,115
|
||||
20250408,131000,92175700,3675,3670,3675,3670,316
|
||||
20250408,130900,91014405,3670,3675,3675,3670,99
|
||||
20250408,130800,90651065,3670,3675,3675,3670,229
|
||||
20250408,130700,89810625,3670,3670,3670,3670,292
|
||||
20250408,130600,88738985,3665,3665,3665,3665,0
|
||||
20250408,130500,88738985,3665,3665,3665,3665,0
|
||||
20250408,130400,88738985,3665,3670,3670,3665,4
|
||||
20250408,130300,88724320,3670,3670,3670,3670,0
|
||||
20250408,130200,88724320,3670,3670,3670,3670,2
|
||||
20250408,130100,88716980,3670,3670,3670,3670,37
|
||||
20250408,130000,88581190,3670,3670,3670,3670,2
|
||||
20250408,125900,88573850,3665,3665,3665,3665,1
|
||||
20250408,125800,88570185,3665,3665,3665,3665,0
|
||||
20250408,125700,88570185,3665,3665,3665,3665,108
|
||||
20250408,125600,88174365,3670,3670,3670,3670,0
|
||||
20250408,125500,88174365,3670,3670,3670,3670,0
|
||||
20250408,125400,88174365,3670,3670,3670,3670,0
|
||||
20250408,125300,88174365,3670,3670,3670,3670,0
|
||||
20250408,125200,88174365,3670,3670,3670,3670,0
|
||||
20250408,125100,88174365,3670,3670,3670,3670,2
|
||||
20250408,125000,88167025,3665,3665,3665,3665,0
|
||||
20250408,124900,88167025,3665,3655,3665,3655,57
|
||||
20250408,124800,87958135,3660,3665,3665,3650,281
|
||||
20250408,124700,86932420,3665,3665,3665,3665,0
|
||||
20250408,124600,86932420,3665,3670,3670,3665,28
|
||||
20250408,124500,86829665,3690,3690,3690,3690,0
|
||||
20250408,124400,86829665,3690,3690,3690,3690,0
|
||||
20250408,124300,86829665,3690,3690,3690,3690,10
|
||||
20250408,124200,86792765,3690,3690,3690,3690,0
|
||||
20250408,124100,86792765,3690,3690,3690,3690,0
|
||||
20250408,124000,86792765,3690,3690,3690,3690,0
|
||||
20250408,123900,86792765,3690,3690,3690,3690,0
|
||||
20250408,123800,86792765,3690,3690,3690,3690,2
|
||||
20250408,123700,86785385,3675,3675,3675,3675,500
|
||||
20250408,123600,84947885,3665,3665,3665,3665,0
|
||||
20250408,123500,84947885,3665,3665,3665,3665,0
|
||||
20250408,123400,84947885,3665,3665,3665,3665,0
|
||||
20250408,123300,84947885,3665,3665,3665,3665,2
|
||||
20250408,123200,84940555,3675,3675,3675,3675,0
|
||||
20250408,123100,84940555,3675,3675,3675,3675,0
|
||||
20250408,123000,84940555,3675,3675,3675,3675,0
|
||||
20250408,122900,84940555,3675,3675,3675,3675,0
|
||||
20250408,122800,84940555,3675,3675,3675,3675,0
|
||||
20250408,122700,84940555,3675,3670,3675,3670,3
|
||||
20250408,122600,84929535,3670,3670,3670,3670,1
|
||||
20250408,122500,84925865,3670,3670,3670,3670,0
|
||||
20250408,122400,84925865,3670,3665,3670,3665,6
|
||||
20250408,122300,84903850,3660,3655,3660,3655,789
|
||||
20250408,122200,82020045,3655,3660,3660,3655,216
|
||||
20250408,122100,81230540,3665,3670,3670,3655,223
|
||||
20250408,122000,80415115,3675,3675,3675,3675,4
|
||||
20250408,121900,80400415,3675,3675,3675,3675,5
|
||||
20250408,121800,80382040,3670,3675,3675,3660,138
|
||||
20250408,121700,79876275,3675,3675,3675,3675,0
|
||||
20250408,121600,79876275,3675,3680,3680,3675,6
|
||||
20250408,121500,79854200,3675,3670,3675,3670,4
|
||||
20250408,121400,79839505,3665,3675,3695,3665,233
|
||||
20250408,121300,78984000,3675,3695,3695,3675,54
|
||||
20250408,121200,78785210,3695,3695,3695,3695,0
|
||||
20250408,121100,78785210,3695,3695,3695,3695,0
|
||||
20250408,121000,78785210,3695,3695,3695,3695,0
|
||||
20250408,120900,78785210,3695,3695,3695,3695,0
|
||||
20250408,120800,78785210,3695,3695,3695,3695,0
|
||||
20250408,120700,78785210,3695,3695,3695,3695,0
|
||||
20250408,120600,78785210,3695,3695,3695,3695,0
|
||||
20250408,120500,78785210,3695,3695,3695,3695,0
|
||||
20250408,120400,78785210,3695,3695,3695,3695,0
|
||||
20250408,120300,78785210,3695,3695,3695,3695,15
|
||||
20250408,120200,78729785,3695,3670,3695,3670,123
|
||||
20250408,120100,78278150,3670,3670,3670,3670,0
|
||||
20250408,120000,78278150,3670,3665,3670,3665,274
|
||||
20250408,115900,77273920,3665,3665,3665,3665,0
|
||||
20250408,115800,77273920,3665,3665,3665,3665,0
|
||||
20250408,115700,77273920,3665,3665,3665,3665,0
|
||||
20250408,115600,77273920,3665,3685,3685,3665,1652
|
||||
20250408,115500,71205715,3695,3695,3695,3695,0
|
||||
20250408,115400,71205715,3695,3695,3695,3695,0
|
||||
20250408,115300,71205715,3695,3695,3695,3695,0
|
||||
20250408,115200,71205715,3695,3695,3695,3695,0
|
||||
20250408,115100,71205715,3695,3695,3695,3695,0
|
||||
20250408,115000,71205715,3695,3695,3695,3695,0
|
||||
20250408,114900,71205715,3695,3695,3695,3695,0
|
||||
20250408,114800,71205715,3695,3695,3695,3695,0
|
||||
20250408,114700,71205715,3695,3695,3695,3695,0
|
||||
20250408,114600,71205715,3695,3695,3695,3695,2
|
||||
20250408,114500,71198325,3685,3690,3690,3685,180
|
||||
20250408,114400,70534810,3695,3695,3695,3695,0
|
||||
20250408,114300,70534810,3695,3695,3695,3695,0
|
||||
20250408,114200,70534810,3695,3695,3695,3695,0
|
||||
20250408,114100,70534810,3695,3695,3695,3695,0
|
||||
20250408,114000,70534810,3695,3695,3695,3695,0
|
||||
20250408,113900,70534810,3695,3695,3695,3695,0
|
||||
20250408,113800,70534810,3695,3695,3695,3695,0
|
||||
20250408,113700,70534810,3695,3695,3695,3695,0
|
||||
20250408,113600,70534810,3695,3695,3695,3695,0
|
||||
20250408,113500,70534810,3695,3685,3695,3685,105
|
||||
20250408,113400,70147820,3685,3685,3685,3685,7
|
||||
20250408,113300,70122025,3695,3695,3695,3695,0
|
||||
20250408,113200,70122025,3695,3695,3695,3695,0
|
||||
20250408,113100,70122025,3695,3695,3695,3695,0
|
||||
20250408,113000,70122025,3695,3695,3695,3695,0
|
||||
20250408,112900,70122025,3695,3695,3695,3695,0
|
||||
20250408,112800,70122025,3695,3695,3695,3695,2
|
||||
20250408,112700,70114635,3685,3685,3685,3685,0
|
||||
20250408,112600,70114635,3685,3685,3685,3685,100
|
||||
20250408,112500,69746135,3700,3700,3700,3700,0
|
||||
20250408,112400,69746135,3700,3700,3700,3700,19
|
||||
20250408,112300,69675835,3705,3705,3705,3705,0
|
||||
20250408,112200,69675835,3705,3705,3705,3705,0
|
||||
20250408,112100,69675835,3705,3705,3705,3705,0
|
||||
20250408,112000,69675835,3705,3705,3705,3705,300
|
||||
20250408,111900,68564335,3700,3705,3705,3700,134
|
||||
20250408,111800,68068120,3715,3715,3715,3715,134
|
||||
20250408,111700,67570310,3715,3715,3715,3715,100
|
||||
20250408,111600,67198810,3715,3715,3715,3715,0
|
||||
20250408,111500,67198810,3715,3715,3715,3715,0
|
||||
20250408,111400,67198810,3715,3715,3715,3715,0
|
||||
20250408,111300,67198810,3715,3715,3715,3715,0
|
||||
20250408,111200,67198810,3715,3710,3715,3710,10
|
||||
20250408,111100,67161700,3705,3705,3705,3705,120
|
||||
20250408,111000,66717100,3705,3705,3715,3705,53
|
||||
20250408,110900,66520715,3710,3710,3710,3710,17
|
||||
20250408,110800,66457645,3715,3705,3715,3705,331
|
||||
20250408,110700,65230115,3705,3705,3705,3705,0
|
||||
20250408,110600,65230115,3705,3705,3705,3705,3
|
||||
20250408,110500,65219000,3705,3700,3705,3700,20
|
||||
20250408,110400,65144975,3700,3690,3700,3690,659
|
||||
20250408,110300,62710025,3690,3690,3690,3690,0
|
||||
20250408,110200,62710025,3690,3690,3690,3690,0
|
||||
20250408,110100,62710025,3690,3690,3690,3690,0
|
||||
20250408,110000,62710025,3690,3690,3690,3690,0
|
||||
20250408,105900,62710025,3690,3690,3690,3690,0
|
||||
20250408,105800,62710025,3690,3690,3690,3690,0
|
||||
20250408,105700,62710025,3690,3690,3690,3690,0
|
||||
20250408,105600,62710025,3690,3690,3690,3690,252
|
||||
20250408,105500,61780145,3685,3680,3685,3680,7
|
||||
20250408,105400,61754355,3690,3690,3690,3690,0
|
||||
20250408,105300,61754355,3690,3690,3690,3690,0
|
||||
20250408,105200,61754355,3690,3690,3690,3690,0
|
||||
20250408,105100,61754355,3690,3680,3690,3680,10
|
||||
20250408,105000,61717535,3690,3690,3690,3690,0
|
||||
20250408,104900,61717535,3690,3685,3690,3685,2
|
||||
20250408,104800,61710160,3680,3680,3680,3680,0
|
||||
20250408,104700,61710160,3680,3690,3690,3680,153
|
||||
20250408,104600,61147090,3690,3690,3690,3690,0
|
||||
20250408,104500,61147090,3690,3690,3690,3690,0
|
||||
20250408,104400,61147090,3690,3690,3690,3690,0
|
||||
20250408,104300,61147090,3690,3690,3690,3690,0
|
||||
20250408,104200,61147090,3690,3690,3690,3690,0
|
||||
20250408,104100,61147090,3690,3690,3690,3690,0
|
||||
20250408,104000,61147090,3690,3690,3690,3690,0
|
||||
20250408,103900,61147090,3690,3690,3690,3690,0
|
||||
20250408,103800,61147090,3690,3690,3690,3690,1
|
||||
20250408,103700,61143400,3695,3695,3695,3695,0
|
||||
20250408,103600,61143400,3695,3695,3695,3695,0
|
||||
20250408,103500,61143400,3695,3695,3695,3695,0
|
||||
20250408,103400,61143400,3695,3695,3695,3695,0
|
||||
20250408,103300,61143400,3695,3695,3695,3695,0
|
||||
20250408,103200,61143400,3695,3695,3695,3695,0
|
||||
20250408,103100,61143400,3695,3695,3695,3695,6
|
||||
20250408,103000,61121230,3695,3695,3695,3695,0
|
||||
20250408,102900,61121230,3695,3695,3695,3695,0
|
||||
20250408,102800,61121230,3695,3685,3695,3685,1041
|
||||
20250408,102700,57279875,3685,3685,3685,3685,2
|
||||
20250408,102600,57272505,3680,3680,3680,3680,185
|
||||
20250408,102500,56591705,3680,3680,3680,3680,2
|
||||
20250408,102400,56584345,3675,3675,3675,3675,267
|
||||
20250408,102300,55603120,3660,3675,3675,3660,8
|
||||
20250408,102200,55573765,3670,3665,3670,3665,1379
|
||||
20250408,102100,50514525,3665,3665,3665,3665,5
|
||||
20250408,102000,50496200,3660,3660,3660,3660,44
|
||||
20250408,101900,50335160,3660,3660,3660,3660,400
|
||||
20250408,101800,48871160,3665,3665,3665,3665,0
|
||||
20250408,101700,48871160,3665,3665,3665,3665,0
|
||||
20250408,101600,48871160,3665,3665,3665,3665,0
|
||||
20250408,101500,48871160,3665,3665,3665,3665,0
|
||||
20250408,101400,48871160,3665,3665,3665,3665,0
|
||||
20250408,101300,48871160,3665,3665,3665,3665,307
|
||||
20250408,101200,47746005,3680,3680,3680,3680,0
|
||||
20250408,101100,47746005,3680,3680,3680,3680,0
|
||||
20250408,101000,47746005,3680,3680,3680,3680,0
|
||||
20250408,100900,47746005,3680,3680,3680,3680,0
|
||||
20250408,100800,47746005,3680,3680,3680,3680,0
|
||||
20250408,100700,47746005,3680,3680,3680,3680,0
|
||||
20250408,100600,47746005,3680,3680,3680,3680,0
|
||||
20250408,100500,47746005,3680,3670,3680,3670,329
|
||||
20250408,100400,46538500,3670,3670,3670,3670,110
|
||||
20250408,100300,46134800,3680,3680,3680,3680,0
|
||||
20250408,100200,46134800,3680,3680,3680,3680,0
|
||||
20250408,100100,46134800,3680,3680,3680,3680,0
|
||||
20250408,100000,46134800,3680,3680,3680,3680,0
|
||||
20250408,095900,46134800,3680,3680,3680,3680,59
|
||||
20250408,095800,45917680,3680,3670,3680,3670,130
|
||||
20250408,095700,45440060,3675,3675,3675,3675,2
|
||||
20250408,095600,45432710,3675,3675,3675,3675,0
|
||||
20250408,095500,45432710,3675,3675,3675,3675,0
|
||||
20250408,095400,45432710,3675,3675,3675,3675,0
|
||||
20250408,095300,45432710,3675,3675,3675,3675,2
|
||||
20250408,095200,45425360,3660,3655,3660,3650,854
|
||||
20250408,095100,42303700,3675,3675,3675,3675,0
|
||||
20250408,095000,42303700,3675,3675,3675,3675,0
|
||||
20250408,094900,42303700,3675,3675,3675,3675,0
|
||||
20250408,094800,42303700,3675,3660,3675,3660,205
|
||||
20250408,094700,41550385,3660,3660,3660,3660,27
|
||||
20250408,094600,41451565,3650,3650,3650,3650,0
|
||||
20250408,094500,41451565,3650,3650,3650,3650,1
|
||||
20250408,094400,41447915,3660,3660,3660,3660,2
|
||||
20250408,094300,41440595,3660,3660,3660,3660,11
|
||||
20250408,094200,41400335,3655,3645,3655,3645,29
|
||||
20250408,094100,41294350,3655,3655,3655,3655,0
|
||||
20250408,094000,41294350,3655,3655,3655,3655,0
|
||||
20250408,093900,41294350,3655,3645,3655,3645,214
|
||||
20250408,093800,40513295,3645,3645,3645,3645,2
|
||||
20250408,093700,40506005,3645,3645,3645,3645,0
|
||||
20250408,093600,40506005,3645,3645,3645,3640,126
|
||||
20250408,093500,40047240,3645,3660,3660,3630,2797
|
||||
20250408,093400,29864530,3660,3660,3660,3660,26
|
||||
20250408,093300,29769370,3670,3670,3670,3670,0
|
||||
20250408,093200,29769370,3670,3665,3670,3665,200
|
||||
20250408,093100,29035375,3670,3670,3670,3670,0
|
||||
20250408,093000,29035375,3670,3665,3670,3665,100
|
||||
20250408,092900,28668795,3665,3665,3665,3665,1
|
||||
20250408,092800,28665130,3665,3660,3665,3660,104
|
||||
20250408,092700,28284370,3660,3660,3660,3660,2
|
||||
20250408,092600,28277050,3660,3660,3660,3660,0
|
||||
20250408,092500,28277050,3660,3660,3660,3660,0
|
||||
20250408,092400,28277050,3660,3655,3660,3655,20
|
||||
20250408,092300,28203900,3660,3660,3660,3660,0
|
||||
20250408,092200,28203900,3660,3660,3660,3660,0
|
||||
20250408,092100,28203900,3660,3660,3660,3660,0
|
||||
20250408,092000,28203900,3660,3660,3660,3660,0
|
||||
20250408,091900,28203900,3660,3655,3660,3655,200
|
||||
20250408,091800,27471950,3650,3650,3650,3650,0
|
||||
20250408,091700,27471950,3650,3650,3650,3650,0
|
||||
20250408,091600,27471950,3650,3650,3650,3650,500
|
||||
20250408,091500,25646950,3660,3660,3660,3660,5
|
||||
20250408,091400,25628650,3655,3655,3655,3655,0
|
||||
20250408,091300,25628650,3655,3650,3655,3650,575
|
||||
20250408,091200,23527060,3650,3650,3650,3650,8
|
||||
20250408,091100,23497860,3655,3655,3655,3655,2
|
||||
20250408,091000,23490550,3650,3650,3650,3650,0
|
||||
20250408,090900,23490550,3650,3645,3650,3645,3280
|
||||
20250408,090800,11534895,3650,3650,3650,3650,0
|
||||
20250408,090700,11534895,3650,3650,3650,3650,0
|
||||
20250408,090600,11534895,3650,3650,3650,3650,11
|
||||
20250408,090500,11494745,3655,3655,3655,3655,0
|
||||
20250408,090400,11494745,3655,3625,3655,3625,352
|
||||
20250408,090300,10218685,3655,3630,3655,3625,152
|
||||
20250408,090200,9667475,3620,3630,3630,3620,787
|
||||
20250408,090100,6814580,3635,3655,3660,3635,861
|
||||
20250408,090000,3672150,3655,3645,3655,3645,1007
|
||||
|
Reference in New Issue
Block a user