Update 2025-04-08 2740 candle_min
This commit is contained in:
608
038680/min/candle-20250408.csv
Normal file
608
038680/min/candle-20250408.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190600,198704146,3840,3840,3840,3840,540
|
||||
20250408,190500,198704146,3840,3840,3840,3840,0
|
||||
20250408,190400,198704146,3840,3840,3840,3840,0
|
||||
20250408,190300,198704146,3840,3840,3840,3840,0
|
||||
20250408,190200,198704146,3840,3840,3840,3840,0
|
||||
20250408,190100,198704146,3840,3840,3840,3840,0
|
||||
20250408,190000,198704146,3840,3840,3840,3840,0
|
||||
20250408,185900,198704146,3840,3840,3840,3840,0
|
||||
20250408,185800,198704146,3840,3840,3840,3840,0
|
||||
20250408,185700,198704146,3840,3840,3840,3840,0
|
||||
20250408,185600,198704146,3840,3840,3840,3840,0
|
||||
20250408,185500,198704146,3840,3840,3840,3840,0
|
||||
20250408,185400,198704146,3840,3840,3840,3840,0
|
||||
20250408,185300,198704146,3840,3840,3840,3840,0
|
||||
20250408,185200,198704146,3840,3840,3840,3840,0
|
||||
20250408,185100,198704146,3840,3840,3840,3840,0
|
||||
20250408,185000,198704146,3840,3840,3840,3840,0
|
||||
20250408,184900,198704146,3840,3840,3840,3840,0
|
||||
20250408,184800,198704146,3840,3840,3840,3840,0
|
||||
20250408,184700,198704146,3840,3840,3840,3840,0
|
||||
20250408,184600,198704146,3840,3840,3840,3840,0
|
||||
20250408,184500,198704146,3840,3840,3840,3840,0
|
||||
20250408,184400,198704146,3840,3840,3840,3840,0
|
||||
20250408,184300,198704146,3840,3840,3840,3840,0
|
||||
20250408,184200,198704146,3840,3840,3840,3840,0
|
||||
20250408,184100,198704146,3840,3840,3840,3840,0
|
||||
20250408,184000,198704146,3840,3840,3840,3840,0
|
||||
20250408,183900,198704146,3840,3840,3840,3840,0
|
||||
20250408,183800,198704146,3840,3840,3840,3840,0
|
||||
20250408,183700,198704146,3840,3840,3840,3840,0
|
||||
20250408,183600,198704146,3840,3840,3840,3840,540
|
||||
20250408,183500,198704146,3840,3840,3840,3840,0
|
||||
20250408,183400,198704146,3840,3840,3840,3840,0
|
||||
20250408,183300,198704146,3840,3840,3840,3840,0
|
||||
20250408,183200,198704146,3840,3840,3840,3840,0
|
||||
20250408,183100,198704146,3840,3840,3840,3840,0
|
||||
20250408,183000,198704146,3840,3840,3840,3840,0
|
||||
20250408,182900,198704146,3840,3840,3840,3840,0
|
||||
20250408,182800,198704146,3840,3840,3840,3840,0
|
||||
20250408,182700,198704146,3840,3840,3840,3840,0
|
||||
20250408,182600,198704146,3840,3840,3840,3840,0
|
||||
20250408,182500,198704146,3840,3840,3840,3840,0
|
||||
20250408,182400,198704146,3840,3840,3840,3840,0
|
||||
20250408,182300,198704146,3840,3840,3840,3840,0
|
||||
20250408,182200,198704146,3840,3840,3840,3840,0
|
||||
20250408,182100,198704146,3840,3840,3840,3840,0
|
||||
20250408,182000,198704146,3840,3840,3840,3840,0
|
||||
20250408,181900,198704146,3840,3840,3840,3840,0
|
||||
20250408,181800,198704146,3840,3840,3840,3840,0
|
||||
20250408,181700,198704146,3840,3840,3840,3840,0
|
||||
20250408,181600,198704146,3840,3840,3840,3840,0
|
||||
20250408,181500,198704146,3840,3840,3840,3840,0
|
||||
20250408,181400,198704146,3840,3840,3840,3840,0
|
||||
20250408,181300,198704146,3840,3840,3840,3840,0
|
||||
20250408,181200,198704146,3840,3840,3840,3840,0
|
||||
20250408,181100,198704146,3840,3840,3840,3840,0
|
||||
20250408,181000,198704146,3840,3840,3840,3840,0
|
||||
20250408,180900,198704146,3840,3840,3840,3840,0
|
||||
20250408,180800,198704146,3840,3840,3840,3840,0
|
||||
20250408,180700,198704146,3840,3840,3840,3840,0
|
||||
20250408,180600,198704146,3840,3840,3840,3840,540
|
||||
20250408,180500,198704146,3840,3840,3840,3840,0
|
||||
20250408,180400,198704146,3840,3840,3840,3840,0
|
||||
20250408,180300,198704146,3840,3840,3840,3840,0
|
||||
20250408,180200,198704146,3840,3840,3840,3840,0
|
||||
20250408,180100,198704146,3840,3840,3840,3840,0
|
||||
20250408,180000,198704146,3840,3840,3840,3840,0
|
||||
20250408,175900,198704146,3840,3840,3840,3840,0
|
||||
20250408,175800,198704146,3840,3840,3840,3840,0
|
||||
20250408,175700,198704146,3840,3840,3840,3840,0
|
||||
20250408,175600,198704146,3840,3840,3840,3840,0
|
||||
20250408,175500,198704146,3840,3840,3840,3840,0
|
||||
20250408,175400,198704146,3840,3840,3840,3840,0
|
||||
20250408,175300,198704146,3840,3840,3840,3840,0
|
||||
20250408,175200,198704146,3840,3840,3840,3840,0
|
||||
20250408,175100,198704146,3840,3840,3840,3840,0
|
||||
20250408,175000,198704146,3840,3840,3840,3840,0
|
||||
20250408,174900,198704146,3840,3840,3840,3840,0
|
||||
20250408,174800,198704146,3840,3840,3840,3840,0
|
||||
20250408,174700,198704146,3840,3840,3840,3840,0
|
||||
20250408,174600,198704146,3840,3840,3840,3840,0
|
||||
20250408,174500,198704146,3840,3840,3840,3840,0
|
||||
20250408,174400,198704146,3840,3840,3840,3840,0
|
||||
20250408,174300,198704146,3840,3840,3840,3840,0
|
||||
20250408,174200,198704146,3840,3840,3840,3840,0
|
||||
20250408,174100,198704146,3840,3840,3840,3840,0
|
||||
20250408,174000,198704146,3840,3840,3840,3840,0
|
||||
20250408,173900,198704146,3840,3840,3840,3840,0
|
||||
20250408,173800,198704146,3840,3840,3840,3840,0
|
||||
20250408,173700,198704146,3840,3840,3840,3840,0
|
||||
20250408,173600,198704146,3840,3840,3840,3840,540
|
||||
20250408,173500,198704146,3840,3840,3840,3840,0
|
||||
20250408,173400,198704146,3840,3840,3840,3840,0
|
||||
20250408,173300,198704146,3840,3840,3840,3840,0
|
||||
20250408,173200,198704146,3840,3840,3840,3840,0
|
||||
20250408,173100,198704146,3840,3840,3840,3840,0
|
||||
20250408,173000,198704146,3840,3840,3840,3840,0
|
||||
20250408,172900,198704146,3840,3840,3840,3840,0
|
||||
20250408,172800,198704146,3840,3840,3840,3840,0
|
||||
20250408,172700,198704146,3840,3840,3840,3840,0
|
||||
20250408,172600,198704146,3840,3840,3840,3840,0
|
||||
20250408,172500,198704146,3840,3840,3840,3840,0
|
||||
20250408,172400,198704146,3840,3840,3840,3840,0
|
||||
20250408,172300,198704146,3840,3840,3840,3840,0
|
||||
20250408,172200,198704146,3840,3840,3840,3840,0
|
||||
20250408,172100,198704146,3840,3840,3840,3840,0
|
||||
20250408,172000,198704146,3840,3840,3840,3840,0
|
||||
20250408,171900,198704146,3840,3840,3840,3840,0
|
||||
20250408,171800,198704146,3840,3840,3840,3840,0
|
||||
20250408,171700,198704146,3840,3840,3840,3840,0
|
||||
20250408,171600,198704146,3840,3840,3840,3840,0
|
||||
20250408,171500,198704146,3840,3840,3840,3840,0
|
||||
20250408,171400,198704146,3840,3840,3840,3840,0
|
||||
20250408,171300,198704146,3840,3840,3840,3840,0
|
||||
20250408,171200,198704146,3840,3840,3840,3840,0
|
||||
20250408,171100,198704146,3840,3840,3840,3840,0
|
||||
20250408,171000,198704146,3840,3840,3840,3840,0
|
||||
20250408,170900,198704146,3840,3840,3840,3840,0
|
||||
20250408,170800,198704146,3840,3840,3840,3840,0
|
||||
20250408,170700,198704146,3840,3840,3840,3840,0
|
||||
20250408,170600,198704146,3840,3840,3840,3840,540
|
||||
20250408,170500,198704146,3840,3840,3840,3840,0
|
||||
20250408,170400,198704146,3840,3840,3840,3840,0
|
||||
20250408,170300,198704146,3840,3840,3840,3840,0
|
||||
20250408,170200,198704146,3840,3840,3840,3840,0
|
||||
20250408,170100,198704146,3840,3840,3840,3840,0
|
||||
20250408,170000,198704146,3840,3840,3840,3840,0
|
||||
20250408,165900,198704146,3840,3840,3840,3840,0
|
||||
20250408,165800,198704146,3840,3840,3840,3840,0
|
||||
20250408,165700,198704146,3840,3840,3840,3840,0
|
||||
20250408,165600,198704146,3840,3840,3840,3840,0
|
||||
20250408,165500,198704146,3840,3840,3840,3840,0
|
||||
20250408,165400,198704146,3840,3840,3840,3840,0
|
||||
20250408,165300,198704146,3840,3840,3840,3840,0
|
||||
20250408,165200,198704146,3840,3840,3840,3840,0
|
||||
20250408,165100,198704146,3840,3840,3840,3840,0
|
||||
20250408,165000,198704146,3840,3840,3840,3840,0
|
||||
20250408,164900,198704146,3840,3840,3840,3840,0
|
||||
20250408,164800,198704146,3840,3840,3840,3840,0
|
||||
20250408,164700,198704146,3840,3840,3840,3840,0
|
||||
20250408,164600,198704146,3840,3840,3840,3840,0
|
||||
20250408,164500,198704146,3840,3840,3840,3840,0
|
||||
20250408,164400,198704146,3840,3840,3840,3840,0
|
||||
20250408,164300,198704146,3840,3840,3840,3840,0
|
||||
20250408,164200,198704146,3840,3840,3840,3840,0
|
||||
20250408,164100,198704146,3840,3840,3840,3840,0
|
||||
20250408,164000,198704146,3840,3840,3840,3840,0
|
||||
20250408,163900,198704146,3840,3840,3840,3840,0
|
||||
20250408,163800,198704146,3840,3840,3840,3840,0
|
||||
20250408,163700,198704146,3840,3840,3840,3840,0
|
||||
20250408,163600,198704146,3840,3840,3840,3840,540
|
||||
20250408,163500,198704146,3840,3840,3840,3840,0
|
||||
20250408,163400,198704146,3840,3840,3840,3840,0
|
||||
20250408,163300,198704146,3840,3840,3840,3840,0
|
||||
20250408,163200,198704146,3840,3840,3840,3840,0
|
||||
20250408,163100,198704146,3840,3840,3840,3840,0
|
||||
20250408,163000,198704146,3840,3840,3840,3840,0
|
||||
20250408,162900,198704146,3840,3840,3840,3840,0
|
||||
20250408,162800,198704146,3840,3840,3840,3840,0
|
||||
20250408,162700,198704146,3840,3840,3840,3840,0
|
||||
20250408,162600,198704146,3840,3840,3840,3840,0
|
||||
20250408,162500,198704146,3840,3840,3840,3840,0
|
||||
20250408,162400,198704146,3840,3840,3840,3840,0
|
||||
20250408,162300,198704146,3840,3840,3840,3840,0
|
||||
20250408,162200,198704146,3840,3840,3840,3840,0
|
||||
20250408,162100,198704146,3840,3840,3840,3840,0
|
||||
20250408,162000,198704146,3840,3840,3840,3840,0
|
||||
20250408,161900,198704146,3840,3840,3840,3840,0
|
||||
20250408,161800,198704146,3840,3840,3840,3840,0
|
||||
20250408,161700,198704146,3840,3840,3840,3840,0
|
||||
20250408,161600,198704146,3840,3840,3840,3840,0
|
||||
20250408,161500,198704146,3840,3840,3840,3840,0
|
||||
20250408,161400,198704146,3840,3840,3840,3840,0
|
||||
20250408,161300,198704146,3840,3840,3840,3840,0
|
||||
20250408,161200,198704146,3840,3840,3840,3840,0
|
||||
20250408,161100,198704146,3840,3840,3840,3840,0
|
||||
20250408,161000,198704146,3840,3840,3840,3840,0
|
||||
20250408,160900,198704146,3840,3840,3840,3840,0
|
||||
20250408,160800,198704146,3840,3840,3840,3840,0
|
||||
20250408,160700,198704146,3840,3840,3840,3840,0
|
||||
20250408,160600,198704146,3840,3840,3840,3840,540
|
||||
20250408,160500,198704146,3840,3840,3840,3840,0
|
||||
20250408,160400,198704146,3840,3840,3840,3840,0
|
||||
20250408,160300,198704146,3840,3840,3840,3840,0
|
||||
20250408,160200,198704146,3840,3840,3840,3840,0
|
||||
20250408,160100,198704146,3840,3840,3840,3840,0
|
||||
20250408,160000,198704146,3840,3840,3840,3840,0
|
||||
20250408,155900,198704146,3840,3840,3840,3840,0
|
||||
20250408,155800,198704146,3840,3840,3840,3840,0
|
||||
20250408,155700,198704146,3840,3840,3840,3840,0
|
||||
20250408,155600,198704146,3840,3840,3840,3840,0
|
||||
20250408,155500,198704146,3840,3840,3840,3840,0
|
||||
20250408,155400,198704146,3840,3840,3840,3840,0
|
||||
20250408,155300,198704146,3840,3840,3840,3840,0
|
||||
20250408,155200,198704146,3840,3840,3840,3840,0
|
||||
20250408,155100,198704146,3840,3840,3840,3840,0
|
||||
20250408,155000,198704146,3840,3840,3840,3840,0
|
||||
20250408,154900,198704146,3840,3840,3840,3840,0
|
||||
20250408,154800,198704146,3840,3840,3840,3840,0
|
||||
20250408,154700,198704146,3840,3840,3840,3840,0
|
||||
20250408,154600,198704146,3840,3840,3840,3840,0
|
||||
20250408,154500,198704146,3840,3840,3840,3840,0
|
||||
20250408,154400,198704146,3840,3840,3840,3840,0
|
||||
20250408,154300,198704146,3840,3840,3840,3840,0
|
||||
20250408,154200,198704146,3840,3840,3840,3840,0
|
||||
20250408,154100,198704146,3840,3840,3840,3840,0
|
||||
20250408,154000,198704146,3840,3840,3840,3840,0
|
||||
20250408,153900,198704146,3840,3840,3840,3840,0
|
||||
20250408,153800,198704146,3840,3840,3840,3840,0
|
||||
20250408,153700,198704146,3840,3840,3840,3840,0
|
||||
20250408,153600,198704146,3840,3840,3840,3840,540
|
||||
20250408,153500,198704146,3840,3840,3840,3840,0
|
||||
20250408,153400,198704146,3840,3840,3840,3840,0
|
||||
20250408,153300,198704146,3840,3840,3840,3840,0
|
||||
20250408,153200,198704146,3840,3840,3840,3840,0
|
||||
20250408,153100,198704146,3840,3840,3840,3840,0
|
||||
20250408,153000,198704146,3840,3840,3840,3840,540
|
||||
20250408,152900,196630546,3840,3840,3840,3840,0
|
||||
20250408,152800,196630546,3840,3840,3840,3840,0
|
||||
20250408,152700,196630546,3840,3840,3840,3840,0
|
||||
20250408,152600,196630546,3840,3840,3840,3840,0
|
||||
20250408,152500,196630546,3840,3840,3840,3840,0
|
||||
20250408,152400,196630546,3840,3840,3840,3840,0
|
||||
20250408,152300,196630546,3840,3840,3840,3840,0
|
||||
20250408,152200,196630546,3840,3840,3840,3840,0
|
||||
20250408,152100,196630546,3840,3840,3840,3840,0
|
||||
20250408,152000,196630546,3840,3840,3840,3840,0
|
||||
20250408,151900,196630546,3840,3840,3845,3840,21
|
||||
20250408,151800,196549901,3790,3790,3840,3790,136
|
||||
20250408,151700,196032981,3845,3765,3845,3765,705
|
||||
20250408,151600,193365561,3785,3770,3785,3770,4931
|
||||
20250408,151500,174726391,3765,3795,3795,3765,3759
|
||||
20250408,151400,160523946,3805,3800,3805,3800,6
|
||||
20250408,151300,160501126,3800,3800,3800,3800,305
|
||||
20250408,151200,159342126,3805,3805,3805,3805,0
|
||||
20250408,151100,159342126,3805,3805,3805,3805,38
|
||||
20250408,151000,159197536,3805,3805,3830,3805,148
|
||||
20250408,150900,158633871,3805,3810,3825,3805,191
|
||||
20250408,150800,157906716,3810,3810,3825,3810,30
|
||||
20250408,150700,157792131,3810,3830,3830,3805,242
|
||||
20250408,150600,156866931,3830,3830,3830,3830,2
|
||||
20250408,150500,156859271,3830,3830,3830,3830,2
|
||||
20250408,150400,156851611,3800,3800,3800,3800,0
|
||||
20250408,150300,156851611,3800,3800,3800,3800,0
|
||||
20250408,150200,156851611,3800,3800,3800,3800,350
|
||||
20250408,150100,155521611,3800,3800,3800,3800,0
|
||||
20250408,150000,155521611,3800,3795,3800,3795,4
|
||||
20250408,145900,155506426,3795,3795,3795,3795,4
|
||||
20250408,145800,155491246,3795,3795,3795,3795,6
|
||||
20250408,145700,155468476,3795,3795,3795,3795,4
|
||||
20250408,145600,155453296,3795,3795,3795,3790,6
|
||||
20250408,145500,155430531,3795,3795,3795,3795,11
|
||||
20250408,145400,155388786,3795,3795,3795,3795,6
|
||||
20250408,145300,155366016,3795,3795,3795,3795,5
|
||||
20250408,145200,155347041,3795,3795,3795,3795,6
|
||||
20250408,145100,155324271,3795,3795,3795,3795,5
|
||||
20250408,145000,155305296,3795,3795,3795,3795,0
|
||||
20250408,144900,155305296,3795,3795,3795,3795,0
|
||||
20250408,144800,155305296,3795,3795,3795,3795,36
|
||||
20250408,144700,155168676,3795,3795,3795,3795,0
|
||||
20250408,144600,155168676,3795,3795,3795,3795,0
|
||||
20250408,144500,155168676,3795,3790,3800,3790,56
|
||||
20250408,144400,154956161,3810,3805,3810,3805,5
|
||||
20250408,144300,154937126,3800,3795,3840,3795,76
|
||||
20250408,144200,154647201,3810,3805,3840,3795,121
|
||||
20250408,144100,154186326,3845,3795,3845,3795,370
|
||||
20250408,144000,152780141,3780,3780,3780,3780,0
|
||||
20250408,143900,152780141,3780,3780,3780,3780,0
|
||||
20250408,143800,152780141,3780,3780,3780,3780,0
|
||||
20250408,143700,152780141,3780,3780,3780,3780,1
|
||||
20250408,143600,152776361,3795,3790,3795,3790,273
|
||||
20250408,143500,151741326,3775,3775,3775,3775,0
|
||||
20250408,143400,151741326,3775,3775,3775,3775,0
|
||||
20250408,143300,151741326,3775,3780,3780,3775,246
|
||||
20250408,143200,150811791,3780,3780,3780,3780,0
|
||||
20250408,143100,150811791,3780,3780,3780,3780,1
|
||||
20250408,143000,150808011,3795,3795,3795,3795,0
|
||||
20250408,142900,150808011,3795,3795,3795,3795,0
|
||||
20250408,142800,150808011,3795,3780,3795,3770,1293
|
||||
20250408,142700,145931021,3780,3790,3790,3780,47
|
||||
20250408,142600,145753336,3785,3785,3785,3785,0
|
||||
20250408,142500,145753336,3785,3785,3785,3785,0
|
||||
20250408,142400,145753336,3785,3785,3785,3785,0
|
||||
20250408,142300,145753336,3785,3785,3785,3785,0
|
||||
20250408,142200,145753336,3785,3785,3785,3785,0
|
||||
20250408,142100,145753336,3785,3785,3785,3785,80
|
||||
20250408,142000,145450536,3795,3795,3795,3795,7
|
||||
20250408,141900,145423971,3795,3790,3800,3785,622
|
||||
20250408,141800,143065471,3785,3785,3785,3785,1
|
||||
20250408,141700,143061686,3785,3785,3785,3785,67
|
||||
20250408,141600,142808091,3785,3790,3790,3785,236
|
||||
20250408,141500,141913806,3795,3795,3795,3795,10
|
||||
20250408,141400,141875856,3800,3800,3800,3800,0
|
||||
20250408,141300,141875856,3800,3815,3815,3795,1565
|
||||
20250408,141200,135926831,3825,3825,3825,3825,0
|
||||
20250408,141100,135926831,3825,3825,3825,3825,0
|
||||
20250408,141000,135926831,3825,3820,3825,3820,2
|
||||
20250408,140900,135919186,3820,3820,3820,3820,0
|
||||
20250408,140800,135919186,3820,3820,3820,3820,0
|
||||
20250408,140700,135919186,3820,3820,3820,3820,0
|
||||
20250408,140600,135919186,3820,3820,3820,3820,0
|
||||
20250408,140500,135919186,3820,3820,3820,3820,0
|
||||
20250408,140400,135919186,3820,3820,3820,3820,0
|
||||
20250408,140300,135919186,3820,3820,3820,3820,0
|
||||
20250408,140200,135919186,3820,3820,3820,3820,0
|
||||
20250408,140100,135919186,3820,3820,3820,3820,6
|
||||
20250408,140000,135896266,3820,3820,3820,3820,155
|
||||
20250408,135900,135304166,3810,3810,3810,3810,0
|
||||
20250408,135800,135304166,3810,3810,3810,3810,0
|
||||
20250408,135700,135304166,3810,3810,3810,3810,0
|
||||
20250408,135600,135304166,3810,3810,3810,3810,0
|
||||
20250408,135500,135304166,3810,3820,3820,3810,2
|
||||
20250408,135400,135296536,3810,3810,3810,3810,46
|
||||
20250408,135300,135121276,3810,3810,3810,3810,0
|
||||
20250408,135200,135121276,3810,3810,3810,3810,1
|
||||
20250408,135100,135117466,3820,3820,3820,3820,0
|
||||
20250408,135000,135117466,3820,3820,3820,3820,0
|
||||
20250408,134900,135117466,3820,3820,3820,3820,0
|
||||
20250408,134800,135117466,3820,3820,3820,3820,0
|
||||
20250408,134700,135117466,3820,3820,3820,3820,0
|
||||
20250408,134600,135117466,3820,3820,3820,3820,0
|
||||
20250408,134500,135117466,3820,3820,3820,3820,0
|
||||
20250408,134400,135117466,3820,3820,3820,3820,66
|
||||
20250408,134300,134865346,3820,3820,3820,3820,0
|
||||
20250408,134200,134865346,3820,3820,3820,3820,0
|
||||
20250408,134100,134865346,3820,3810,3820,3810,57
|
||||
20250408,134000,134647986,3810,3810,3810,3810,1
|
||||
20250408,133900,134644176,3810,3810,3810,3810,0
|
||||
20250408,133800,134644176,3810,3810,3810,3810,0
|
||||
20250408,133700,134644176,3810,3810,3810,3810,0
|
||||
20250408,133600,134644176,3810,3810,3810,3810,0
|
||||
20250408,133500,134644176,3810,3815,3815,3810,237
|
||||
20250408,133400,133741081,3815,3815,3815,3815,0
|
||||
20250408,133300,133741081,3815,3815,3815,3815,20
|
||||
20250408,133200,133664781,3825,3825,3825,3825,1
|
||||
20250408,133100,133660956,3830,3830,3830,3830,0
|
||||
20250408,133000,133660956,3830,3830,3830,3830,1982
|
||||
20250408,132900,126069896,3830,3830,3830,3830,0
|
||||
20250408,132800,126069896,3830,3830,3830,3830,0
|
||||
20250408,132700,126069896,3830,3830,3830,3830,0
|
||||
20250408,132600,126069896,3830,3830,3830,3830,2
|
||||
20250408,132500,126062236,3830,3830,3830,3830,0
|
||||
20250408,132400,126062236,3830,3830,3830,3830,0
|
||||
20250408,132300,126062236,3830,3835,3835,3830,249
|
||||
20250408,132200,125107396,3835,3835,3835,3835,0
|
||||
20250408,132100,125107396,3835,3835,3835,3835,127
|
||||
20250408,132000,124620351,3835,3835,3835,3835,19
|
||||
20250408,131900,124547486,3835,3820,3835,3820,105
|
||||
20250408,131800,124146296,3815,3815,3815,3815,0
|
||||
20250408,131700,124146296,3815,3815,3815,3815,0
|
||||
20250408,131600,124146296,3815,3815,3835,3815,4
|
||||
20250408,131500,124131001,3835,3830,3835,3830,2
|
||||
20250408,131400,124123336,3815,3815,3815,3815,0
|
||||
20250408,131300,124123336,3815,3815,3815,3815,0
|
||||
20250408,131200,124123336,3815,3830,3830,3815,3
|
||||
20250408,131100,124111861,3815,3815,3815,3815,0
|
||||
20250408,131000,124111861,3815,3815,3815,3815,0
|
||||
20250408,130900,124111861,3815,3825,3830,3815,7
|
||||
20250408,130800,124085081,3815,3815,3815,3815,348
|
||||
20250408,130700,122757461,3815,3815,3815,3815,1
|
||||
20250408,130600,122753646,3810,3815,3815,3810,1001
|
||||
20250408,130500,118934836,3815,3815,3815,3815,0
|
||||
20250408,130400,118934836,3815,3815,3815,3815,0
|
||||
20250408,130300,118934836,3815,3815,3815,3815,1
|
||||
20250408,130200,118931021,3815,3815,3815,3815,1
|
||||
20250408,130100,118927206,3820,3810,3820,3810,48
|
||||
20250408,130000,118743856,3810,3830,3830,3810,708
|
||||
20250408,125900,116043036,3835,3835,3835,3835,0
|
||||
20250408,125800,116043036,3835,3835,3835,3835,0
|
||||
20250408,125700,116043036,3835,3835,3835,3835,1999
|
||||
20250408,125600,108376871,3835,3835,3835,3835,0
|
||||
20250408,125500,108376871,3835,3835,3835,3835,0
|
||||
20250408,125400,108376871,3835,3835,3835,3835,1
|
||||
20250408,125300,108373036,3835,3835,3835,3835,0
|
||||
20250408,125200,108373036,3835,3835,3835,3835,101
|
||||
20250408,125100,107985701,3835,3830,3840,3830,137
|
||||
20250408,125000,107459636,3835,3830,3835,3830,2
|
||||
20250408,124900,107451971,3830,3830,3830,3830,0
|
||||
20250408,124800,107451971,3830,3835,3835,3830,106
|
||||
20250408,124700,107045471,3840,3840,3840,3840,1011
|
||||
20250408,124600,103163231,3840,3840,3840,3840,0
|
||||
20250408,124500,103163231,3840,3840,3840,3840,2
|
||||
20250408,124400,103155551,3850,3850,3850,3850,0
|
||||
20250408,124300,103155551,3850,3850,3850,3850,0
|
||||
20250408,124200,103155551,3850,3850,3850,3850,0
|
||||
20250408,124100,103155551,3850,3840,3850,3840,75
|
||||
20250408,124000,102867471,3845,3845,3845,3845,0
|
||||
20250408,123900,102867471,3845,3845,3845,3845,31
|
||||
20250408,123800,102748276,3850,3850,3850,3850,0
|
||||
20250408,123700,102748276,3850,3850,3850,3850,0
|
||||
20250408,123600,102748276,3850,3850,3850,3850,0
|
||||
20250408,123500,102748276,3850,3850,3850,3850,0
|
||||
20250408,123400,102748276,3850,3850,3850,3850,0
|
||||
20250408,123300,102748276,3850,3850,3850,3850,0
|
||||
20250408,123200,102748276,3850,3845,3850,3845,4
|
||||
20250408,123100,102732881,3850,3850,3850,3850,0
|
||||
20250408,123000,102732881,3850,3850,3850,3850,0
|
||||
20250408,122900,102732881,3850,3850,3850,3850,0
|
||||
20250408,122800,102732881,3850,3850,3850,3850,0
|
||||
20250408,122700,102732881,3850,3850,3850,3850,5
|
||||
20250408,122600,102713631,3850,3850,3850,3850,0
|
||||
20250408,122500,102713631,3850,3850,3850,3850,0
|
||||
20250408,122400,102713631,3850,3850,3850,3850,0
|
||||
20250408,122300,102713631,3850,3850,3850,3850,0
|
||||
20250408,122200,102713631,3850,3850,3850,3850,0
|
||||
20250408,122100,102713631,3850,3850,3850,3850,16
|
||||
20250408,122000,102652031,3855,3855,3855,3855,0
|
||||
20250408,121900,102652031,3855,3855,3855,3855,0
|
||||
20250408,121800,102652031,3855,3855,3855,3855,0
|
||||
20250408,121700,102652031,3855,3855,3855,3855,0
|
||||
20250408,121600,102652031,3855,3855,3855,3855,106
|
||||
20250408,121500,102243401,3865,3865,3865,3865,0
|
||||
20250408,121400,102243401,3865,3865,3865,3865,0
|
||||
20250408,121300,102243401,3865,3865,3865,3865,0
|
||||
20250408,121200,102243401,3865,3865,3865,3865,0
|
||||
20250408,121100,102243401,3865,3865,3865,3865,0
|
||||
20250408,121000,102243401,3865,3865,3865,3865,0
|
||||
20250408,120900,102243401,3865,3865,3865,3865,0
|
||||
20250408,120800,102243401,3865,3865,3865,3865,0
|
||||
20250408,120700,102243401,3865,3860,3865,3860,155
|
||||
20250408,120600,101644966,3865,3865,3865,3865,0
|
||||
20250408,120500,101644966,3865,3865,3865,3865,0
|
||||
20250408,120400,101644966,3865,3865,3865,3865,0
|
||||
20250408,120300,101644966,3865,3865,3865,3865,0
|
||||
20250408,120200,101644966,3865,3860,3865,3860,4
|
||||
20250408,120100,101629511,3860,3860,3860,3860,0
|
||||
20250408,120000,101629511,3860,3860,3860,3860,0
|
||||
20250408,115900,101629511,3860,3860,3860,3860,0
|
||||
20250408,115800,101629511,3860,3860,3860,3860,0
|
||||
20250408,115700,101629511,3860,3860,3860,3860,0
|
||||
20250408,115600,101629511,3860,3860,3860,3860,343
|
||||
20250408,115500,100305531,3860,3860,3860,3860,0
|
||||
20250408,115400,100305531,3860,3860,3860,3860,0
|
||||
20250408,115300,100305531,3860,3870,3870,3860,342
|
||||
20250408,115200,98982851,3870,3870,3870,3870,0
|
||||
20250408,115100,98982851,3870,3870,3870,3870,0
|
||||
20250408,115000,98982851,3870,3870,3870,3870,0
|
||||
20250408,114900,98982851,3870,3870,3870,3870,5
|
||||
20250408,114800,98963501,3870,3870,3870,3870,0
|
||||
20250408,114700,98963501,3870,3870,3870,3870,0
|
||||
20250408,114600,98963501,3870,3870,3870,3870,0
|
||||
20250408,114500,98963501,3870,3870,3870,3870,0
|
||||
20250408,114400,98963501,3870,3870,3870,3870,7
|
||||
20250408,114300,98936411,3870,3870,3870,3870,0
|
||||
20250408,114200,98936411,3870,3870,3870,3870,32
|
||||
20250408,114100,98812571,3870,3870,3870,3870,0
|
||||
20250408,114000,98812571,3870,3870,3870,3870,0
|
||||
20250408,113900,98812571,3870,3870,3870,3870,0
|
||||
20250408,113800,98812571,3870,3870,3870,3870,0
|
||||
20250408,113700,98812571,3870,3870,3870,3870,0
|
||||
20250408,113600,98812571,3870,3870,3870,3870,0
|
||||
20250408,113500,98812571,3870,3870,3870,3870,0
|
||||
20250408,113400,98812571,3870,3870,3870,3870,0
|
||||
20250408,113300,98812571,3870,3865,3870,3865,27
|
||||
20250408,113200,98708191,3875,3875,3875,3875,0
|
||||
20250408,113100,98708191,3875,3875,3875,3875,0
|
||||
20250408,113000,98708191,3875,3875,3875,3875,0
|
||||
20250408,112900,98708191,3875,3875,3875,3875,53
|
||||
20250408,112800,98502816,3875,3875,3875,3875,1
|
||||
20250408,112700,98498941,3880,3877,3880,3875,576
|
||||
20250408,112600,96266599,3877,3877,3877,3877,16
|
||||
20250408,112500,96204567,3875,3875,3875,3875,0
|
||||
20250408,112400,96204567,3875,3875,3875,3875,0
|
||||
20250408,112300,96204567,3875,3875,3875,3875,0
|
||||
20250408,112200,96204567,3875,3875,3875,3875,0
|
||||
20250408,112100,96204567,3875,3875,3875,3875,0
|
||||
20250408,112000,96204567,3875,3875,3875,3875,0
|
||||
20250408,111900,96204567,3875,3875,3875,3875,1
|
||||
20250408,111800,96200692,3880,3880,3880,3880,0
|
||||
20250408,111700,96200692,3880,3880,3880,3880,0
|
||||
20250408,111600,96200692,3880,3880,3880,3880,2
|
||||
20250408,111500,96192932,3872,3872,3872,3872,0
|
||||
20250408,111400,96192932,3872,3872,3872,3872,81
|
||||
20250408,111300,95879300,3880,3880,3880,3880,5
|
||||
20250408,111200,95859900,3870,3870,3870,3870,0
|
||||
20250408,111100,95859900,3870,3870,3870,3870,184
|
||||
20250408,111000,95147820,3860,3875,3875,3860,308
|
||||
20250408,110900,93954410,3885,3885,3885,3885,0
|
||||
20250408,110800,93954410,3885,3885,3885,3885,1
|
||||
20250408,110700,93950525,3885,3885,3885,3885,1
|
||||
20250408,110600,93946640,3885,3885,3885,3885,0
|
||||
20250408,110500,93946640,3885,3885,3885,3885,0
|
||||
20250408,110400,93946640,3885,3880,3885,3875,774
|
||||
20250408,110300,90946360,3890,3885,3890,3885,4
|
||||
20250408,110200,90930810,3885,3850,3885,3850,1571
|
||||
20250408,110100,84842570,3850,3850,3850,3850,1
|
||||
20250408,110000,84838720,3850,3850,3850,3850,3
|
||||
20250408,105900,84827170,3850,3850,3855,3850,146
|
||||
20250408,105800,84264380,3850,3850,3850,3850,7
|
||||
20250408,105700,84237430,3845,3840,3845,3840,5
|
||||
20250408,105600,84218215,3840,3835,3855,3835,1358
|
||||
20250408,105500,78985970,3835,3835,3835,3835,29
|
||||
20250408,105400,78874755,3835,3845,3845,3835,213
|
||||
20250408,105300,78057495,3850,3850,3850,3850,0
|
||||
20250408,105200,78057495,3850,3850,3850,3850,0
|
||||
20250408,105100,78057495,3850,3850,3850,3850,0
|
||||
20250408,105000,78057495,3850,3845,3850,3845,5
|
||||
20250408,104900,78038255,3845,3845,3845,3845,0
|
||||
20250408,104800,78038255,3845,3845,3845,3845,0
|
||||
20250408,104700,78038255,3845,3845,3845,3845,0
|
||||
20250408,104600,78038255,3845,3845,3845,3845,0
|
||||
20250408,104500,78038255,3845,3845,3845,3845,1
|
||||
20250408,104400,78034410,3845,3845,3845,3845,2
|
||||
20250408,104300,78026720,3845,3845,3845,3845,0
|
||||
20250408,104200,78026720,3845,3845,3845,3845,0
|
||||
20250408,104100,78026720,3845,3845,3845,3845,0
|
||||
20250408,104000,78026720,3845,3845,3845,3845,0
|
||||
20250408,103900,78026720,3845,3845,3845,3845,0
|
||||
20250408,103800,78026720,3845,3845,3845,3845,145
|
||||
20250408,103700,77469195,3855,3855,3855,3855,0
|
||||
20250408,103600,77469195,3855,3855,3855,3855,0
|
||||
20250408,103500,77469195,3855,3855,3855,3855,0
|
||||
20250408,103400,77469195,3855,3850,3855,3850,2
|
||||
20250408,103300,77461490,3850,3845,3850,3845,86
|
||||
20250408,103200,77130815,3835,3835,3840,3835,9
|
||||
20250408,103100,77096265,3830,3830,3830,3830,0
|
||||
20250408,103000,77096265,3830,3830,3830,3830,1
|
||||
20250408,102900,77092435,3840,3830,3840,3830,21
|
||||
20250408,102800,77011805,3840,3840,3840,3840,0
|
||||
20250408,102700,77011805,3840,3840,3840,3840,0
|
||||
20250408,102600,77011805,3840,3840,3840,3840,37
|
||||
20250408,102500,76869725,3835,3835,3835,3835,2
|
||||
20250408,102400,76862055,3830,3830,3830,3830,0
|
||||
20250408,102300,76862055,3830,3830,3830,3830,2
|
||||
20250408,102200,76854395,3830,3830,3830,3830,412
|
||||
20250408,102100,75276435,3825,3825,3825,3825,0
|
||||
20250408,102000,75276435,3825,3825,3825,3825,0
|
||||
20250408,101900,75276435,3825,3825,3825,3825,4
|
||||
20250408,101800,75261135,3830,3830,3830,3830,2
|
||||
20250408,101700,75253475,3825,3820,3825,3820,570
|
||||
20250408,101600,73073230,3820,3835,3835,3820,1000
|
||||
20250408,101500,69252490,3835,3825,3835,3825,6
|
||||
20250408,101400,69229510,3825,3825,3830,3825,8
|
||||
20250408,101300,69198900,3820,3845,3845,3820,502
|
||||
20250408,101200,67272290,3840,3840,3855,3840,10
|
||||
20250408,101100,67233800,3835,3830,3855,3830,257
|
||||
20250408,101000,66248570,3825,3820,3825,3820,332
|
||||
20250408,100900,64979000,3820,3820,3820,3820,93
|
||||
20250408,100800,64623740,3825,3825,3825,3825,0
|
||||
20250408,100700,64623740,3825,3825,3825,3825,0
|
||||
20250408,100600,64623740,3825,3825,3825,3825,43
|
||||
20250408,100500,64459265,3815,3815,3815,3815,0
|
||||
20250408,100400,64459265,3815,3815,3815,3815,126
|
||||
20250408,100300,63978575,3810,3810,3810,3810,366
|
||||
20250408,100200,62584115,3810,3835,3835,3810,2370
|
||||
20250408,100100,53512870,3840,3840,3840,3840,0
|
||||
20250408,100000,53512870,3840,3840,3840,3840,0
|
||||
20250408,095900,53512870,3840,3840,3840,3840,0
|
||||
20250408,095800,53512870,3840,3845,3845,3840,465
|
||||
20250408,095700,51725740,3870,3860,3870,3860,15
|
||||
20250408,095600,51667735,3865,3860,3865,3860,30
|
||||
20250408,095500,51551790,3865,3860,3865,3860,34
|
||||
20250408,095400,51420390,3860,3860,3860,3860,4
|
||||
20250408,095300,51404950,3860,3860,3860,3860,6
|
||||
20250408,095200,51381790,3860,3855,3860,3855,5
|
||||
20250408,095100,51362495,3855,3850,3855,3850,4
|
||||
20250408,095000,51347080,3850,3845,3850,3845,49
|
||||
20250408,094900,51158460,3845,3845,3845,3845,7
|
||||
20250408,094800,51131545,3845,3845,3845,3845,50
|
||||
20250408,094700,50939295,3840,3840,3840,3840,5
|
||||
20250408,094600,50920095,3840,3840,3840,3840,4
|
||||
20250408,094500,50904735,3845,3845,3845,3845,0
|
||||
20250408,094400,50904735,3845,3840,3845,3840,606
|
||||
20250408,094300,48577580,3840,3840,3840,3840,4
|
||||
20250408,094200,48562220,3840,3840,3840,3840,0
|
||||
20250408,094100,48562220,3840,3835,3840,3835,18
|
||||
20250408,094000,48493105,3840,3840,3840,3835,345
|
||||
20250408,093900,47170000,3840,3840,3840,3835,18
|
||||
20250408,093800,47100920,3845,3855,3865,3845,629
|
||||
20250408,093700,44680005,3855,3850,3855,3850,102
|
||||
20250408,093600,44286805,3855,3850,3855,3850,2
|
||||
20250408,093500,44279100,3845,3840,3845,3840,84
|
||||
20250408,093400,43956125,3845,3840,3845,3840,2
|
||||
20250408,093300,43948440,3840,3850,3850,3840,394
|
||||
20250408,093200,42432360,3855,3850,3855,3850,90
|
||||
20250408,093100,42085855,3845,3865,3865,3845,87
|
||||
20250408,093000,41751170,3870,3875,3875,3870,32
|
||||
20250408,092900,41627325,3880,3865,3880,3865,6
|
||||
20250408,092800,41604095,3865,3850,3865,3850,79
|
||||
20250408,092700,41299535,3850,3850,3850,3850,22
|
||||
20250408,092600,41214835,3845,3845,3845,3845,4
|
||||
20250408,092500,41199455,3840,3845,3845,3840,200
|
||||
20250408,092400,40431210,3850,3850,3850,3850,0
|
||||
20250408,092300,40431210,3850,3860,3885,3850,3
|
||||
20250408,092200,40419615,3855,3845,3885,3845,1179
|
||||
20250408,092100,35874475,3845,3840,3845,3840,103
|
||||
20250408,092000,35478460,3855,3855,3855,3855,0
|
||||
20250408,091900,35478460,3855,3835,3855,3830,506
|
||||
20250408,091800,33531990,3830,3850,3850,3830,2066
|
||||
20250408,091700,25608770,3850,3850,3850,3850,43
|
||||
20250408,091600,25443220,3855,3855,3855,3855,0
|
||||
20250408,091500,25443220,3855,3855,3855,3855,0
|
||||
20250408,091400,25443220,3855,3855,3855,3855,135
|
||||
20250408,091300,24922795,3855,3855,3855,3855,0
|
||||
20250408,091200,24922795,3855,3855,3855,3855,0
|
||||
20250408,091100,24922795,3855,3865,3865,3855,502
|
||||
20250408,091000,22985570,3870,3890,3890,3870,24
|
||||
20250408,090900,22892665,3875,3880,3885,3875,1745
|
||||
20250408,090800,16121085,3880,3880,3880,3880,9
|
||||
20250408,090700,16086165,3880,3880,3880,3880,0
|
||||
20250408,090600,16086165,3880,3850,3880,3850,3013
|
||||
20250408,090500,4447805,3805,3825,3830,3805,332
|
||||
20250408,090400,3179105,3865,3865,3865,3865,1
|
||||
20250408,090300,3175240,3825,3825,3825,3825,0
|
||||
20250408,090200,3175240,3825,3825,3825,3825,0
|
||||
20250408,090100,3175240,3825,3845,3845,3825,497
|
||||
20250408,090000,1265370,3885,3910,3910,3885,323
|
||||
|
Reference in New Issue
Block a user