Update 2025-04-08 2740 candle_min
This commit is contained in:
619
052260/min/candle-20250408.csv
Normal file
619
052260/min/candle-20250408.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191700,178668760,3960,3960,3960,3960,314
|
||||
20250408,191600,178668760,3960,3960,3960,3960,0
|
||||
20250408,191500,178668760,3960,3960,3960,3960,0
|
||||
20250408,191400,178668760,3960,3960,3960,3960,0
|
||||
20250408,191300,178668760,3960,3960,3960,3960,0
|
||||
20250408,191200,178668760,3960,3960,3960,3960,0
|
||||
20250408,191100,178668760,3960,3960,3960,3960,0
|
||||
20250408,191000,178668760,3960,3960,3960,3960,0
|
||||
20250408,190900,178668760,3960,3960,3960,3960,0
|
||||
20250408,190800,178668760,3960,3960,3960,3960,0
|
||||
20250408,190700,178668760,3960,3960,3960,3960,0
|
||||
20250408,190600,178668760,3960,3960,3960,3960,0
|
||||
20250408,190500,178668760,3960,3960,3960,3960,0
|
||||
20250408,190400,178668760,3960,3960,3960,3960,0
|
||||
20250408,190300,178668760,3960,3960,3960,3960,0
|
||||
20250408,190200,178668760,3960,3960,3960,3960,0
|
||||
20250408,190100,178668760,3960,3960,3960,3960,0
|
||||
20250408,190000,178668760,3960,3960,3960,3960,0
|
||||
20250408,185900,178668760,3960,3960,3960,3960,0
|
||||
20250408,185800,178668760,3960,3960,3960,3960,0
|
||||
20250408,185700,178668760,3960,3960,3960,3960,0
|
||||
20250408,185600,178668760,3960,3960,3960,3960,0
|
||||
20250408,185500,178668760,3960,3960,3960,3960,0
|
||||
20250408,185400,178668760,3960,3960,3960,3960,0
|
||||
20250408,185300,178668760,3960,3960,3960,3960,0
|
||||
20250408,185200,178668760,3960,3960,3960,3960,0
|
||||
20250408,185100,178668760,3960,3960,3960,3960,0
|
||||
20250408,185000,178668760,3960,3960,3960,3960,0
|
||||
20250408,184900,178668760,3960,3960,3960,3960,0
|
||||
20250408,184800,178668760,3960,3960,3960,3960,0
|
||||
20250408,184700,178668760,3960,3960,3960,3960,314
|
||||
20250408,184600,178668760,3960,3960,3960,3960,0
|
||||
20250408,184500,178668760,3960,3960,3960,3960,0
|
||||
20250408,184400,178668760,3960,3960,3960,3960,0
|
||||
20250408,184300,178668760,3960,3960,3960,3960,0
|
||||
20250408,184200,178668760,3960,3960,3960,3960,0
|
||||
20250408,184100,178668760,3960,3960,3960,3960,0
|
||||
20250408,184000,178668760,3960,3960,3960,3960,0
|
||||
20250408,183900,178668760,3960,3960,3960,3960,0
|
||||
20250408,183800,178668760,3960,3960,3960,3960,0
|
||||
20250408,183700,178668760,3960,3960,3960,3960,0
|
||||
20250408,183600,178668760,3960,3960,3960,3960,0
|
||||
20250408,183500,178668760,3960,3960,3960,3960,0
|
||||
20250408,183400,178668760,3960,3960,3960,3960,0
|
||||
20250408,183300,178668760,3960,3960,3960,3960,0
|
||||
20250408,183200,178668760,3960,3960,3960,3960,0
|
||||
20250408,183100,178668760,3960,3960,3960,3960,0
|
||||
20250408,183000,178668760,3960,3960,3960,3960,0
|
||||
20250408,182900,178668760,3960,3960,3960,3960,0
|
||||
20250408,182800,178668760,3960,3960,3960,3960,0
|
||||
20250408,182700,178668760,3960,3960,3960,3960,0
|
||||
20250408,182600,178668760,3960,3960,3960,3960,0
|
||||
20250408,182500,178668760,3960,3960,3960,3960,0
|
||||
20250408,182400,178668760,3960,3960,3960,3960,0
|
||||
20250408,182300,178668760,3960,3960,3960,3960,0
|
||||
20250408,182200,178668760,3960,3960,3960,3960,0
|
||||
20250408,182100,178668760,3960,3960,3960,3960,0
|
||||
20250408,182000,178668760,3960,3960,3960,3960,0
|
||||
20250408,181900,178668760,3960,3960,3960,3960,0
|
||||
20250408,181800,178668760,3960,3960,3960,3960,0
|
||||
20250408,181700,178668760,3960,3960,3960,3960,314
|
||||
20250408,181600,178668760,3960,3960,3960,3960,0
|
||||
20250408,181500,178668760,3960,3960,3960,3960,0
|
||||
20250408,181400,178668760,3960,3960,3960,3960,0
|
||||
20250408,181300,178668760,3960,3960,3960,3960,0
|
||||
20250408,181200,178668760,3960,3960,3960,3960,0
|
||||
20250408,181100,178668760,3960,3960,3960,3960,0
|
||||
20250408,181000,178668760,3960,3960,3960,3960,0
|
||||
20250408,180900,178668760,3960,3960,3960,3960,0
|
||||
20250408,180800,178668760,3960,3960,3960,3960,0
|
||||
20250408,180700,178668760,3960,3960,3960,3960,0
|
||||
20250408,180600,178668760,3960,3960,3960,3960,0
|
||||
20250408,180500,178668760,3960,3960,3960,3960,0
|
||||
20250408,180400,178668760,3960,3960,3960,3960,0
|
||||
20250408,180300,178668760,3960,3960,3960,3960,0
|
||||
20250408,180200,178668760,3960,3960,3960,3960,0
|
||||
20250408,180100,178668760,3960,3960,3960,3960,0
|
||||
20250408,180000,178668760,3960,3960,3960,3960,0
|
||||
20250408,175900,178668760,3960,3960,3960,3960,0
|
||||
20250408,175800,178668760,3960,3960,3960,3960,0
|
||||
20250408,175700,178668760,3960,3960,3960,3960,0
|
||||
20250408,175600,178668760,3960,3960,3960,3960,0
|
||||
20250408,175500,178668760,3960,3960,3960,3960,0
|
||||
20250408,175400,178668760,3960,3960,3960,3960,0
|
||||
20250408,175300,178668760,3960,3960,3960,3960,0
|
||||
20250408,175200,178668760,3960,3960,3960,3960,0
|
||||
20250408,175100,178668760,3960,3960,3960,3960,0
|
||||
20250408,175000,178668760,3960,3960,3960,3960,0
|
||||
20250408,174900,178668760,3960,3960,3960,3960,0
|
||||
20250408,174800,178668760,3960,3960,3960,3960,0
|
||||
20250408,174700,178668760,3960,3960,3960,3960,314
|
||||
20250408,174600,178668760,3960,3960,3960,3960,0
|
||||
20250408,174500,178668760,3960,3960,3960,3960,0
|
||||
20250408,174400,178668760,3960,3960,3960,3960,0
|
||||
20250408,174300,178668760,3960,3960,3960,3960,0
|
||||
20250408,174200,178668760,3960,3960,3960,3960,0
|
||||
20250408,174100,178668760,3960,3960,3960,3960,0
|
||||
20250408,174000,178668760,3960,3960,3960,3960,0
|
||||
20250408,173900,178668760,3960,3960,3960,3960,0
|
||||
20250408,173800,178668760,3960,3960,3960,3960,0
|
||||
20250408,173700,178668760,3960,3960,3960,3960,0
|
||||
20250408,173600,178668760,3960,3960,3960,3960,0
|
||||
20250408,173500,178668760,3960,3960,3960,3960,0
|
||||
20250408,173400,178668760,3960,3960,3960,3960,0
|
||||
20250408,173300,178668760,3960,3960,3960,3960,0
|
||||
20250408,173200,178668760,3960,3960,3960,3960,0
|
||||
20250408,173100,178668760,3960,3960,3960,3960,0
|
||||
20250408,173000,178668760,3960,3960,3960,3960,0
|
||||
20250408,172900,178668760,3960,3960,3960,3960,0
|
||||
20250408,172800,178668760,3960,3960,3960,3960,0
|
||||
20250408,172700,178668760,3960,3960,3960,3960,0
|
||||
20250408,172600,178668760,3960,3960,3960,3960,0
|
||||
20250408,172500,178668760,3960,3960,3960,3960,0
|
||||
20250408,172400,178668760,3960,3960,3960,3960,0
|
||||
20250408,172300,178668760,3960,3960,3960,3960,0
|
||||
20250408,172200,178668760,3960,3960,3960,3960,0
|
||||
20250408,172100,178668760,3960,3960,3960,3960,0
|
||||
20250408,172000,178668760,3960,3960,3960,3960,0
|
||||
20250408,171900,178668760,3960,3960,3960,3960,0
|
||||
20250408,171800,178668760,3960,3960,3960,3960,0
|
||||
20250408,171700,178668760,3960,3960,3960,3960,314
|
||||
20250408,171600,178668760,3960,3960,3960,3960,0
|
||||
20250408,171500,178668760,3960,3960,3960,3960,0
|
||||
20250408,171400,178668760,3960,3960,3960,3960,0
|
||||
20250408,171300,178668760,3960,3960,3960,3960,0
|
||||
20250408,171200,178668760,3960,3960,3960,3960,0
|
||||
20250408,171100,178668760,3960,3960,3960,3960,0
|
||||
20250408,171000,178668760,3960,3960,3960,3960,0
|
||||
20250408,170900,178668760,3960,3960,3960,3960,0
|
||||
20250408,170800,178668760,3960,3960,3960,3960,0
|
||||
20250408,170700,178668760,3960,3960,3960,3960,0
|
||||
20250408,170600,178668760,3960,3960,3960,3960,0
|
||||
20250408,170500,178668760,3960,3960,3960,3960,0
|
||||
20250408,170400,178668760,3960,3960,3960,3960,0
|
||||
20250408,170300,178668760,3960,3960,3960,3960,0
|
||||
20250408,170200,178668760,3960,3960,3960,3960,0
|
||||
20250408,170100,178668760,3960,3960,3960,3960,0
|
||||
20250408,170000,178668760,3960,3960,3960,3960,0
|
||||
20250408,165900,178668760,3960,3960,3960,3960,0
|
||||
20250408,165800,178668760,3960,3960,3960,3960,0
|
||||
20250408,165700,178668760,3960,3960,3960,3960,0
|
||||
20250408,165600,178668760,3960,3960,3960,3960,0
|
||||
20250408,165500,178668760,3960,3960,3960,3960,0
|
||||
20250408,165400,178668760,3960,3960,3960,3960,0
|
||||
20250408,165300,178668760,3960,3960,3960,3960,0
|
||||
20250408,165200,178668760,3960,3960,3960,3960,0
|
||||
20250408,165100,178668760,3960,3960,3960,3960,0
|
||||
20250408,165000,178668760,3960,3960,3960,3960,0
|
||||
20250408,164900,178668760,3960,3960,3960,3960,0
|
||||
20250408,164800,178668760,3960,3960,3960,3960,0
|
||||
20250408,164700,178668760,3960,3960,3960,3960,314
|
||||
20250408,164600,178668760,3960,3960,3960,3960,0
|
||||
20250408,164500,178668760,3960,3960,3960,3960,0
|
||||
20250408,164400,178668760,3960,3960,3960,3960,0
|
||||
20250408,164300,178668760,3960,3960,3960,3960,0
|
||||
20250408,164200,178668760,3960,3960,3960,3960,0
|
||||
20250408,164100,178668760,3960,3960,3960,3960,0
|
||||
20250408,164000,178668760,3960,3960,3960,3960,0
|
||||
20250408,163900,178668760,3960,3960,3960,3960,0
|
||||
20250408,163800,178668760,3960,3960,3960,3960,0
|
||||
20250408,163700,178668760,3960,3960,3960,3960,0
|
||||
20250408,163600,178668760,3960,3960,3960,3960,0
|
||||
20250408,163500,178668760,3960,3960,3960,3960,0
|
||||
20250408,163400,178668760,3960,3960,3960,3960,0
|
||||
20250408,163300,178668760,3960,3960,3960,3960,0
|
||||
20250408,163200,178668760,3960,3960,3960,3960,0
|
||||
20250408,163100,178668760,3960,3960,3960,3960,0
|
||||
20250408,163000,178668760,3960,3960,3960,3960,0
|
||||
20250408,162900,178668760,3960,3960,3960,3960,0
|
||||
20250408,162800,178668760,3960,3960,3960,3960,0
|
||||
20250408,162700,178668760,3960,3960,3960,3960,0
|
||||
20250408,162600,178668760,3960,3960,3960,3960,0
|
||||
20250408,162500,178668760,3960,3960,3960,3960,0
|
||||
20250408,162400,178668760,3960,3960,3960,3960,0
|
||||
20250408,162300,178668760,3960,3960,3960,3960,0
|
||||
20250408,162200,178668760,3960,3960,3960,3960,0
|
||||
20250408,162100,178668760,3960,3960,3960,3960,0
|
||||
20250408,162000,178668760,3960,3960,3960,3960,0
|
||||
20250408,161900,178668760,3960,3960,3960,3960,0
|
||||
20250408,161800,178668760,3960,3960,3960,3960,0
|
||||
20250408,161700,178668760,3960,3960,3960,3960,314
|
||||
20250408,161600,178668760,3960,3960,3960,3960,0
|
||||
20250408,161500,178668760,3960,3960,3960,3960,0
|
||||
20250408,161400,178668760,3960,3960,3960,3960,0
|
||||
20250408,161300,178668760,3960,3960,3960,3960,0
|
||||
20250408,161200,178668760,3960,3960,3960,3960,0
|
||||
20250408,161100,178668760,3960,3960,3960,3960,0
|
||||
20250408,161000,178668760,3960,3960,3960,3960,0
|
||||
20250408,160900,178668760,3960,3960,3960,3960,0
|
||||
20250408,160800,178668760,3960,3960,3960,3960,0
|
||||
20250408,160700,178668760,3960,3960,3960,3960,0
|
||||
20250408,160600,178668760,3960,3960,3960,3960,0
|
||||
20250408,160500,178668760,3960,3960,3960,3960,0
|
||||
20250408,160400,178668760,3960,3960,3960,3960,0
|
||||
20250408,160300,178668760,3960,3960,3960,3960,0
|
||||
20250408,160200,178668760,3960,3960,3960,3960,0
|
||||
20250408,160100,178668760,3960,3960,3960,3960,0
|
||||
20250408,160000,178668760,3960,3960,3960,3960,0
|
||||
20250408,155900,178668760,3960,3960,3960,3960,0
|
||||
20250408,155800,178668760,3960,3960,3960,3960,0
|
||||
20250408,155700,178668760,3960,3960,3960,3960,0
|
||||
20250408,155600,178668760,3960,3960,3960,3960,0
|
||||
20250408,155500,178668760,3960,3960,3960,3960,0
|
||||
20250408,155400,178668760,3960,3960,3960,3960,0
|
||||
20250408,155300,178668760,3960,3960,3960,3960,0
|
||||
20250408,155200,178668760,3960,3960,3960,3960,0
|
||||
20250408,155100,178668760,3960,3960,3960,3960,0
|
||||
20250408,155000,178668760,3960,3960,3960,3960,0
|
||||
20250408,154900,178668760,3960,3960,3960,3960,0
|
||||
20250408,154800,178668760,3960,3960,3960,3960,0
|
||||
20250408,154700,178668760,3960,3960,3960,3960,314
|
||||
20250408,154600,178668760,3960,3960,3960,3960,0
|
||||
20250408,154500,178668760,3960,3960,3960,3960,0
|
||||
20250408,154400,178668760,3960,3960,3960,3960,0
|
||||
20250408,154300,178668760,3960,3960,3960,3960,0
|
||||
20250408,154200,178668760,3960,3960,3960,3960,0
|
||||
20250408,154100,178668760,3960,3960,3960,3960,0
|
||||
20250408,154000,178668760,3960,3960,3960,3960,0
|
||||
20250408,153900,178668760,3960,3960,3960,3960,0
|
||||
20250408,153800,178668760,3960,3960,3960,3960,0
|
||||
20250408,153700,178668760,3960,3960,3960,3960,0
|
||||
20250408,153600,178668760,3960,3960,3960,3960,0
|
||||
20250408,153500,178668760,3960,3960,3960,3960,0
|
||||
20250408,153400,178668760,3960,3960,3960,3960,0
|
||||
20250408,153300,178668760,3960,3960,3960,3960,0
|
||||
20250408,153200,178668760,3960,3960,3960,3960,0
|
||||
20250408,153100,178668760,3960,3960,3960,3960,0
|
||||
20250408,153000,178668760,3960,3960,3960,3960,314
|
||||
20250408,152900,177425320,3960,3960,3960,3960,0
|
||||
20250408,152800,177425320,3960,3960,3960,3960,0
|
||||
20250408,152700,177425320,3960,3960,3960,3960,0
|
||||
20250408,152600,177425320,3960,3960,3960,3960,0
|
||||
20250408,152500,177425320,3960,3960,3960,3960,0
|
||||
20250408,152400,177425320,3960,3960,3960,3960,0
|
||||
20250408,152300,177425320,3960,3960,3960,3960,0
|
||||
20250408,152200,177425320,3960,3960,3960,3960,0
|
||||
20250408,152100,177425320,3960,3960,3960,3960,0
|
||||
20250408,152000,177425320,3960,3960,3960,3960,0
|
||||
20250408,151900,177425320,3960,3950,3960,3950,574
|
||||
20250408,151800,175157280,3950,3950,3950,3950,3
|
||||
20250408,151700,175145430,3945,3945,3945,3945,71
|
||||
20250408,151600,174865335,3930,3940,3940,3930,446
|
||||
20250408,151500,173111525,3950,3950,3950,3950,11
|
||||
20250408,151400,173068075,3960,3960,3960,3960,0
|
||||
20250408,151300,173068075,3960,3960,3960,3960,1
|
||||
20250408,151200,173064115,3950,3950,3950,3950,0
|
||||
20250408,151100,173064115,3950,3950,3950,3950,0
|
||||
20250408,151000,173064115,3950,3950,3950,3950,0
|
||||
20250408,150900,173064115,3950,3950,3950,3950,0
|
||||
20250408,150800,173064115,3950,3950,3950,3950,0
|
||||
20250408,150700,173064115,3950,3950,3950,3950,44
|
||||
20250408,150600,172890315,3965,3955,3965,3955,266
|
||||
20250408,150500,171837245,3950,3950,3950,3950,374
|
||||
20250408,150400,170359945,3940,3940,3940,3940,4
|
||||
20250408,150300,170344185,3940,3940,3940,3940,0
|
||||
20250408,150200,170344185,3940,3940,3940,3940,0
|
||||
20250408,150100,170344185,3940,3940,3940,3940,0
|
||||
20250408,150000,170344185,3940,3940,3940,3940,0
|
||||
20250408,145900,170344185,3940,3940,3940,3940,0
|
||||
20250408,145800,170344185,3940,3940,3940,3940,0
|
||||
20250408,145700,170344185,3940,3940,3940,3940,40
|
||||
20250408,145600,170186585,3940,3940,3940,3940,0
|
||||
20250408,145500,170186585,3940,3950,3950,3940,281
|
||||
20250408,145400,169076835,3935,3935,3935,3935,0
|
||||
20250408,145300,169076835,3935,3935,3935,3935,0
|
||||
20250408,145200,169076835,3935,3935,3935,3935,0
|
||||
20250408,145100,169076835,3935,3935,3935,3935,0
|
||||
20250408,145000,169076835,3935,3935,3935,3935,51
|
||||
20250408,144900,168876150,3935,3935,3935,3935,81
|
||||
20250408,144800,168557415,3950,3950,3950,3950,0
|
||||
20250408,144700,168557415,3950,3950,3950,3950,0
|
||||
20250408,144600,168557415,3950,3950,3950,3950,0
|
||||
20250408,144500,168557415,3950,3950,3950,3950,0
|
||||
20250408,144400,168557415,3950,3950,3950,3950,0
|
||||
20250408,144300,168557415,3950,3945,3950,3945,153
|
||||
20250408,144200,167953070,3930,3930,3930,3930,600
|
||||
20250408,144100,165595070,3935,3935,3935,3935,219
|
||||
20250408,144000,164733305,3935,3940,3940,3935,277
|
||||
20250408,143900,163642925,3940,3945,3945,3940,200
|
||||
20250408,143800,162854425,3950,3950,3950,3950,0
|
||||
20250408,143700,162854425,3950,3950,3950,3950,5
|
||||
20250408,143600,162834675,3950,3950,3950,3950,0
|
||||
20250408,143500,162834675,3950,3950,3950,3950,196
|
||||
20250408,143400,162060475,3950,3950,3950,3950,0
|
||||
20250408,143300,162060475,3950,3950,3950,3950,0
|
||||
20250408,143200,162060475,3950,3950,3950,3950,200
|
||||
20250408,143100,161270475,3950,3950,3950,3950,0
|
||||
20250408,143000,161270475,3950,3950,3950,3950,0
|
||||
20250408,142900,161270475,3950,3950,3950,3950,0
|
||||
20250408,142800,161270475,3950,3950,3950,3950,0
|
||||
20250408,142700,161270475,3950,3950,3950,3950,0
|
||||
20250408,142600,161270475,3950,3950,3950,3950,288
|
||||
20250408,142500,160132875,3945,3945,3945,3945,0
|
||||
20250408,142400,160132875,3945,3945,3945,3945,676
|
||||
20250408,142300,157466055,3940,3940,3940,3940,0
|
||||
20250408,142200,157466055,3940,3940,3940,3940,0
|
||||
20250408,142100,157466055,3940,3940,3940,3940,0
|
||||
20250408,142000,157466055,3940,3940,3940,3940,0
|
||||
20250408,141900,157466055,3940,3940,3940,3940,2
|
||||
20250408,141800,157458175,3935,3935,3935,3935,0
|
||||
20250408,141700,157458175,3935,3935,3935,3935,527
|
||||
20250408,141600,155384430,3930,3930,3930,3930,200
|
||||
20250408,141500,154598430,3930,3930,3930,3930,0
|
||||
20250408,141400,154598430,3930,3930,3930,3930,0
|
||||
20250408,141300,154598430,3930,3930,3930,3930,0
|
||||
20250408,141200,154598430,3930,3920,3930,3920,1251
|
||||
20250408,141100,149689620,3920,3920,3920,3920,264
|
||||
20250408,141000,148654740,3935,3935,3935,3935,0
|
||||
20250408,140900,148654740,3935,3935,3935,3935,0
|
||||
20250408,140800,148654740,3935,3935,3935,3935,10
|
||||
20250408,140700,148615390,3935,3935,3935,3935,19
|
||||
20250408,140600,148540625,3955,3955,3955,3955,0
|
||||
20250408,140500,148540625,3955,3955,3955,3955,0
|
||||
20250408,140400,148540625,3955,3955,3955,3955,0
|
||||
20250408,140300,148540625,3955,3955,3955,3955,0
|
||||
20250408,140200,148540625,3955,3955,3955,3955,0
|
||||
20250408,140100,148540625,3955,3955,3955,3955,0
|
||||
20250408,140000,148540625,3955,3955,3955,3955,8
|
||||
20250408,135900,148508985,3955,3955,3955,3955,0
|
||||
20250408,135800,148508985,3955,3955,3955,3955,0
|
||||
20250408,135700,148508985,3955,3955,3955,3955,0
|
||||
20250408,135600,148508985,3955,3955,3955,3955,0
|
||||
20250408,135500,148508985,3955,3940,3955,3940,39
|
||||
20250408,135400,148355205,3935,3935,3935,3935,0
|
||||
20250408,135300,148355205,3935,3935,3935,3935,0
|
||||
20250408,135200,148355205,3935,3935,3935,3935,397
|
||||
20250408,135100,146793010,3935,3935,3935,3935,8
|
||||
20250408,135000,146761530,3915,3915,3915,3915,0
|
||||
20250408,134900,146761530,3915,3915,3915,3915,500
|
||||
20250408,134800,144804030,3915,3920,3920,3915,398
|
||||
20250408,134700,143245340,3925,3930,3930,3925,172
|
||||
20250408,134600,142569945,3935,3935,3935,3935,0
|
||||
20250408,134500,142569945,3935,3935,3935,3935,4
|
||||
20250408,134400,142554205,3940,3940,3940,3940,0
|
||||
20250408,134300,142554205,3940,3945,3945,3925,335
|
||||
20250408,134200,141239090,3945,3945,3945,3945,0
|
||||
20250408,134100,141239090,3945,3945,3945,3945,0
|
||||
20250408,134000,141239090,3945,3945,3945,3945,0
|
||||
20250408,133900,141239090,3945,3945,3945,3945,8
|
||||
20250408,133800,141207530,3950,3950,3950,3950,0
|
||||
20250408,133700,141207530,3950,3950,3950,3950,0
|
||||
20250408,133600,141207530,3950,3950,3950,3950,0
|
||||
20250408,133500,141207530,3950,3945,3950,3930,259
|
||||
20250408,133400,140189280,3945,3945,3945,3945,0
|
||||
20250408,133300,140189280,3945,3945,3945,3945,0
|
||||
20250408,133200,140189280,3945,3945,3945,3945,0
|
||||
20250408,133100,140189280,3945,3955,3955,3945,9
|
||||
20250408,133000,140153695,3955,3950,3955,3950,39
|
||||
20250408,132900,139999495,3950,3950,3950,3950,0
|
||||
20250408,132800,139999495,3950,3950,3950,3950,0
|
||||
20250408,132700,139999495,3950,3950,3950,3950,8
|
||||
20250408,132600,139967895,3945,3950,3950,3945,26
|
||||
20250408,132500,139865200,3955,3955,3955,3955,0
|
||||
20250408,132400,139865200,3955,3955,3955,3955,0
|
||||
20250408,132300,139865200,3955,3955,3955,3955,8
|
||||
20250408,132200,139833560,3950,3950,3950,3950,0
|
||||
20250408,132100,139833560,3950,3950,3950,3945,117
|
||||
20250408,132000,139371415,3950,3950,3950,3950,0
|
||||
20250408,131900,139371415,3950,3950,3950,3950,0
|
||||
20250408,131800,139371415,3950,3950,3950,3950,8
|
||||
20250408,131700,139339815,3950,3950,3950,3950,0
|
||||
20250408,131600,139339815,3950,3950,3950,3950,1
|
||||
20250408,131500,139335865,3950,3950,3950,3950,0
|
||||
20250408,131400,139335865,3950,3950,3950,3950,18
|
||||
20250408,131300,139264765,3945,3945,3945,3945,0
|
||||
20250408,131200,139264765,3945,3945,3945,3945,0
|
||||
20250408,131100,139264765,3945,3945,3945,3945,17
|
||||
20250408,131000,139197700,3945,3945,3945,3945,202
|
||||
20250408,130900,138400810,3950,3950,3950,3950,1
|
||||
20250408,130800,138396860,3950,3945,3950,3945,506
|
||||
20250408,130700,136398245,3940,3940,3940,3940,0
|
||||
20250408,130600,136398245,3940,3950,3950,3940,9
|
||||
20250408,130500,136362705,3950,3950,3950,3950,0
|
||||
20250408,130400,136362705,3950,3950,3950,3950,0
|
||||
20250408,130300,136362705,3950,3950,3950,3950,0
|
||||
20250408,130200,136362705,3950,3950,3950,3950,8
|
||||
20250408,130100,136331105,3945,3945,3945,3945,46
|
||||
20250408,130000,136149635,3935,3935,3935,3935,0
|
||||
20250408,125900,136149635,3935,3935,3935,3935,296
|
||||
20250408,125800,134984875,3935,3935,3935,3935,9
|
||||
20250408,125700,134949460,3910,3910,3910,3910,0
|
||||
20250408,125600,134949460,3910,3910,3910,3910,0
|
||||
20250408,125500,134949460,3910,3925,3925,3910,721
|
||||
20250408,125400,132128815,3930,3930,3930,3930,8
|
||||
20250408,125300,132097375,3910,3925,3925,3910,894
|
||||
20250408,125200,128600145,3925,3925,3925,3925,0
|
||||
20250408,125100,128600145,3925,3930,3930,3920,445
|
||||
20250408,125000,126855575,3925,3955,3955,3925,961
|
||||
20250408,124900,123079050,3955,3955,3955,3955,0
|
||||
20250408,124800,123079050,3955,3955,3955,3955,0
|
||||
20250408,124700,123079050,3955,3955,3955,3955,0
|
||||
20250408,124600,123079050,3955,3955,3955,3955,8
|
||||
20250408,124500,123047410,3950,3950,3950,3950,31
|
||||
20250408,124400,122924960,3945,3945,3945,3945,270
|
||||
20250408,124300,121859810,3955,3955,3955,3955,0
|
||||
20250408,124200,121859810,3955,3955,3955,3955,8
|
||||
20250408,124100,121828170,3950,3950,3950,3950,0
|
||||
20250408,124000,121828170,3950,3960,3960,3950,300
|
||||
20250408,123900,120640550,3960,3960,3960,3960,0
|
||||
20250408,123800,120640550,3960,3960,3960,3960,13
|
||||
20250408,123700,120589070,3965,3960,3965,3950,108
|
||||
20250408,123600,120162340,3950,3960,3960,3950,95
|
||||
20250408,123500,119786945,3965,3960,3965,3960,31
|
||||
20250408,123400,119664180,3970,3970,3970,3970,0
|
||||
20250408,123300,119664180,3970,3970,3970,3970,8
|
||||
20250408,123200,119632420,3970,3970,3970,3970,0
|
||||
20250408,123100,119632420,3970,3960,3970,3960,472
|
||||
20250408,123000,117763270,3960,3960,3960,3960,0
|
||||
20250408,122900,117763270,3960,3960,3960,3960,8
|
||||
20250408,122800,117731590,3960,3960,3960,3960,0
|
||||
20250408,122700,117731590,3960,3960,3960,3960,0
|
||||
20250408,122600,117731590,3960,3955,3960,3955,91
|
||||
20250408,122500,117371680,3960,3960,3960,3960,8
|
||||
20250408,122400,117340000,3965,3965,3965,3965,0
|
||||
20250408,122300,117340000,3965,3965,3965,3965,14
|
||||
20250408,122200,117284490,3970,3965,3970,3965,336
|
||||
20250408,122100,115952245,3980,3980,3980,3980,8
|
||||
20250408,122000,115920405,3935,3935,3935,3935,0
|
||||
20250408,121900,115920405,3935,3935,3935,3935,0
|
||||
20250408,121800,115920405,3935,3935,3935,3935,87
|
||||
20250408,121700,115578060,3935,3985,3985,3935,356
|
||||
20250408,121600,114172815,3965,3965,3965,3965,0
|
||||
20250408,121500,114172815,3965,3970,3970,3965,208
|
||||
20250408,121400,113348070,3990,3990,3990,3990,0
|
||||
20250408,121300,113348070,3990,3995,3995,3990,18
|
||||
20250408,121200,113276210,3995,3995,3995,3995,0
|
||||
20250408,121100,113276210,3995,3995,3995,3975,450
|
||||
20250408,121000,111487035,4000,4000,4000,4000,25
|
||||
20250408,120900,111387035,4000,4000,4000,4000,8
|
||||
20250408,120800,111355035,4000,4000,4000,4000,0
|
||||
20250408,120700,111355035,4000,4000,4000,4000,0
|
||||
20250408,120600,111355035,4000,4000,4000,4000,1
|
||||
20250408,120500,111351035,4000,4000,4000,4000,8
|
||||
20250408,120400,111319035,4005,4005,4005,4005,0
|
||||
20250408,120300,111319035,4005,4005,4005,4005,0
|
||||
20250408,120200,111319035,4005,4005,4005,4005,0
|
||||
20250408,120100,111319035,4005,4005,4005,4005,8
|
||||
20250408,120000,111286995,4005,4005,4005,4005,0
|
||||
20250408,115900,111286995,4005,4005,4005,4005,0
|
||||
20250408,115800,111286995,4005,4005,4005,4005,0
|
||||
20250408,115700,111286995,4005,4005,4005,4005,0
|
||||
20250408,115600,111286995,4005,3990,4005,3985,565
|
||||
20250408,115500,109034770,3990,3995,3995,3990,448
|
||||
20250408,115400,107246780,4010,4010,4010,4010,0
|
||||
20250408,115300,107246780,4010,4010,4010,4010,0
|
||||
20250408,115200,107246780,4010,4010,4010,4010,18
|
||||
20250408,115100,107174600,4010,4010,4010,4010,0
|
||||
20250408,115000,107174600,4010,4010,4010,4010,0
|
||||
20250408,114900,107174600,4010,4010,4010,4010,0
|
||||
20250408,114800,107174600,4010,4010,4010,4010,8
|
||||
20250408,114700,107142520,4010,4010,4010,4010,0
|
||||
20250408,114600,107142520,4010,4010,4010,4010,500
|
||||
20250408,114500,105137520,4010,4010,4010,4010,50
|
||||
20250408,114400,104937020,4010,4010,4010,4010,8
|
||||
20250408,114300,104904940,3995,3995,3995,3995,10
|
||||
20250408,114200,104864990,4015,4015,4015,4015,0
|
||||
20250408,114100,104864990,4015,4015,4015,4015,0
|
||||
20250408,114000,104864990,4015,4010,4015,4010,26
|
||||
20250408,113900,104760640,4000,4000,4000,4000,0
|
||||
20250408,113800,104760640,4000,4000,4000,4000,0
|
||||
20250408,113700,104760640,4000,4000,4000,4000,169
|
||||
20250408,113600,104084640,4010,4010,4010,4010,8
|
||||
20250408,113500,104052560,4000,4000,4000,4000,0
|
||||
20250408,113400,104052560,4000,4000,4000,4000,0
|
||||
20250408,113300,104052560,4000,4000,4000,4000,0
|
||||
20250408,113200,104052560,4000,4015,4015,4000,45
|
||||
20250408,113100,103872440,4015,4015,4015,4015,0
|
||||
20250408,113000,103872440,4015,4015,4015,4015,0
|
||||
20250408,112900,103872440,4015,4015,4015,4015,0
|
||||
20250408,112800,103872440,4015,4015,4015,4015,8
|
||||
20250408,112700,103840320,4015,4015,4015,4015,0
|
||||
20250408,112600,103840320,4015,4015,4015,4015,40
|
||||
20250408,112500,103679720,4015,4015,4015,4015,0
|
||||
20250408,112400,103679720,4015,4015,4015,4015,8
|
||||
20250408,112300,103647600,4015,4015,4015,4015,0
|
||||
20250408,112200,103647600,4015,4010,4015,4010,61
|
||||
20250408,112100,103402985,4010,4010,4010,4010,0
|
||||
20250408,112000,103402985,4010,4005,4010,4005,282
|
||||
20250408,111900,102273370,4005,4005,4005,4005,30
|
||||
20250408,111800,102153220,4000,4000,4000,4000,0
|
||||
20250408,111700,102153220,4000,4000,4000,4000,0
|
||||
20250408,111600,102153220,4000,4000,4000,4000,0
|
||||
20250408,111500,102153220,4000,4000,4000,4000,8
|
||||
20250408,111400,102121220,4000,4000,4000,4000,0
|
||||
20250408,111300,102121220,4000,4000,4000,4000,0
|
||||
20250408,111200,102121220,4000,3995,4000,3995,102
|
||||
20250408,111100,101713250,3995,3995,3995,3995,8
|
||||
20250408,111000,101681290,4000,3995,4000,3995,5
|
||||
20250408,110900,101661295,4000,4000,4000,4000,1
|
||||
20250408,110800,101657295,4000,4000,4000,4000,2
|
||||
20250408,110700,101649295,4005,4005,4005,4005,7
|
||||
20250408,110600,101621260,4000,4000,4000,4000,300
|
||||
20250408,110500,100421260,4015,4015,4015,4015,0
|
||||
20250408,110400,100421260,4015,4015,4015,4015,0
|
||||
20250408,110300,100421260,4015,4005,4015,4005,87
|
||||
20250408,110200,100072705,4005,4005,4005,4005,1
|
||||
20250408,110100,100068700,4005,4005,4005,4005,3
|
||||
20250408,110000,100056685,4005,3990,4005,3990,962
|
||||
20250408,105900,96210570,3990,3990,3990,3990,7
|
||||
20250408,105800,96182640,3980,3980,3980,3980,490
|
||||
20250408,105700,94232440,3995,3995,3995,3995,1
|
||||
20250408,105600,94228445,3995,3980,3995,3980,961
|
||||
20250408,105500,90401685,3980,3980,3980,3980,8
|
||||
20250408,105400,90369845,3980,3980,3980,3980,417
|
||||
20250408,105300,88710185,3975,3975,3975,3975,0
|
||||
20250408,105200,88710185,3975,3975,3975,3975,16
|
||||
20250408,105100,88646585,3980,3980,3980,3980,7
|
||||
20250408,105000,88618725,3975,3975,3975,3975,27
|
||||
20250408,104900,88511400,3965,3965,3965,3965,3
|
||||
20250408,104800,88499505,3970,3970,3970,3970,21
|
||||
20250408,104700,88416135,3965,3965,3965,3965,5
|
||||
20250408,104600,88396310,3965,3965,3965,3965,55
|
||||
20250408,104500,88178235,3975,3940,3975,3940,753
|
||||
20250408,104400,85198445,3940,3965,3965,3940,1055
|
||||
20250408,104300,81025870,3970,3970,3970,3970,7
|
||||
20250408,104200,80998080,3970,3970,3970,3970,0
|
||||
20250408,104100,80998080,3970,3970,3970,3970,24
|
||||
20250408,104000,80902800,3965,3965,3965,3965,50
|
||||
20250408,103900,80704550,3975,3975,3975,3975,8
|
||||
20250408,103800,80672750,3960,3960,3960,3960,0
|
||||
20250408,103700,80672750,3960,3960,3960,3960,0
|
||||
20250408,103600,80672750,3960,3960,3960,3960,0
|
||||
20250408,103500,80672750,3960,3960,3960,3960,1
|
||||
20250408,103400,80668790,3965,3965,3965,3965,0
|
||||
20250408,103300,80668790,3965,3965,3965,3965,0
|
||||
20250408,103200,80668790,3965,3965,3965,3965,16
|
||||
20250408,103100,80605350,3980,3980,3980,3980,0
|
||||
20250408,103000,80605350,3980,3980,3980,3980,0
|
||||
20250408,102900,80605350,3980,3980,3980,3980,0
|
||||
20250408,102800,80605350,3980,3980,3980,3980,0
|
||||
20250408,102700,80605350,3980,3970,3980,3970,311
|
||||
20250408,102600,79369475,3970,3955,3970,3955,338
|
||||
20250408,102500,78032545,3970,3970,3970,3970,0
|
||||
20250408,102400,78032545,3970,3970,3970,3970,0
|
||||
20250408,102300,78032545,3970,3970,3970,3970,0
|
||||
20250408,102200,78032545,3970,3955,3970,3955,773
|
||||
20250408,102100,74970560,3955,3945,3955,3945,1029
|
||||
20250408,102000,70911145,3935,3935,3935,3935,0
|
||||
20250408,101900,70911145,3935,3935,3935,3935,0
|
||||
20250408,101800,70911145,3935,3935,3935,3935,0
|
||||
20250408,101700,70911145,3935,3935,3935,3935,0
|
||||
20250408,101600,70911145,3935,3945,3945,3935,660
|
||||
20250408,101500,68313010,3950,3950,3950,3950,28
|
||||
20250408,101400,68202410,3955,3955,3955,3955,0
|
||||
20250408,101300,68202410,3955,3955,3955,3955,5
|
||||
20250408,101200,68182635,3955,3955,3955,3955,0
|
||||
20250408,101100,68182635,3955,3940,3955,3940,1612
|
||||
20250408,101000,61831100,3945,3945,3945,3945,28
|
||||
20250408,100900,61720640,3945,3945,3945,3945,321
|
||||
20250408,100800,60454295,3940,3940,3940,3940,0
|
||||
20250408,100700,60454295,3940,3940,3940,3940,0
|
||||
20250408,100600,60454295,3940,3950,3950,3940,157
|
||||
20250408,100500,59835495,3965,3965,3965,3965,0
|
||||
20250408,100400,59835495,3965,3965,3965,3965,0
|
||||
20250408,100300,59835495,3965,3965,3965,3965,2
|
||||
20250408,100200,59827565,3950,3950,3950,3945,649
|
||||
20250408,100100,57267135,3950,3950,3950,3950,25
|
||||
20250408,100000,57168385,3950,3950,3950,3950,0
|
||||
20250408,095900,57168385,3950,3950,3950,3950,0
|
||||
20250408,095800,57168385,3950,3960,3960,3950,805
|
||||
20250408,095700,53985140,3960,3960,3960,3960,0
|
||||
20250408,095600,53985140,3960,3960,3960,3960,0
|
||||
20250408,095500,53985140,3960,3960,3960,3960,176
|
||||
20250408,095400,53288180,3970,3970,3970,3970,0
|
||||
20250408,095300,53288180,3970,3970,3970,3970,0
|
||||
20250408,095200,53288180,3970,3970,3970,3970,12
|
||||
20250408,095100,53240540,3970,3970,3970,3970,0
|
||||
20250408,095000,53240540,3970,3965,3970,3965,199
|
||||
20250408,094900,52450535,3965,3965,3965,3965,0
|
||||
20250408,094800,52450535,3965,3965,3965,3965,22
|
||||
20250408,094700,52363305,3965,3965,3965,3965,19
|
||||
20250408,094600,52287970,3965,3965,3965,3965,0
|
||||
20250408,094500,52287970,3965,3965,3965,3965,0
|
||||
20250408,094400,52287970,3965,3965,3965,3965,10
|
||||
20250408,094300,52248320,3970,3970,3970,3965,62
|
||||
20250408,094200,52002460,3965,3965,3965,3965,0
|
||||
20250408,094100,52002460,3965,3965,3965,3965,48
|
||||
20250408,094000,51812140,3965,3965,3965,3965,0
|
||||
20250408,093900,51812140,3965,3955,3965,3945,842
|
||||
20250408,093800,48485010,3975,3975,3975,3975,0
|
||||
20250408,093700,48485010,3975,3975,3975,3975,0
|
||||
20250408,093600,48485010,3975,3975,3975,3975,0
|
||||
20250408,093500,48485010,3975,3975,3975,3975,0
|
||||
20250408,093400,48485010,3975,3960,3975,3960,207
|
||||
20250408,093300,47665275,3960,3960,3960,3960,0
|
||||
20250408,093200,47665275,3960,3960,3960,3960,522
|
||||
20250408,093100,45598155,3965,3965,3965,3965,12
|
||||
20250408,093000,45550575,3965,3965,3965,3965,35
|
||||
20250408,092900,45411800,3985,3985,3985,3985,0
|
||||
20250408,092800,45411800,3985,3975,3985,3975,33
|
||||
20250408,092700,45280615,3975,3965,3975,3965,674
|
||||
20250408,092600,42608155,3985,3985,3985,3985,204
|
||||
20250408,092500,41795215,3965,3965,3965,3965,0
|
||||
20250408,092400,41795215,3965,3985,3985,3965,486
|
||||
20250408,092300,39866230,3965,3970,3970,3965,805
|
||||
20250408,092200,36670645,3985,3980,3985,3970,313
|
||||
20250408,092100,35427450,3970,3970,3970,3970,342
|
||||
20250408,092000,34069710,3990,3990,3990,3990,0
|
||||
20250408,091900,34069710,3990,3990,3990,3990,81
|
||||
20250408,091800,33746520,3965,3965,3965,3965,28
|
||||
20250408,091700,33635500,3985,3985,3985,3985,0
|
||||
20250408,091600,33635500,3985,3985,3985,3985,82
|
||||
20250408,091500,33308730,3980,3945,3980,3940,227
|
||||
20250408,091400,32411690,3945,3945,3945,3945,0
|
||||
20250408,091300,32411690,3945,3945,3945,3945,0
|
||||
20250408,091200,32411690,3945,3945,3945,3945,0
|
||||
20250408,091100,32411690,3945,3940,3945,3930,1594
|
||||
20250408,091000,26137115,3940,3945,3970,3940,1245
|
||||
20250408,090900,21206495,3945,3940,3945,3940,108
|
||||
20250408,090800,20780805,3930,3945,3945,3930,1325
|
||||
20250408,090700,15566700,3950,3950,3950,3950,1
|
||||
20250408,090600,15562750,3945,3945,3945,3945,57
|
||||
20250408,090500,15337885,3935,3945,3945,3935,212
|
||||
20250408,090400,14503580,3945,3945,3945,3945,611
|
||||
20250408,090300,12093185,3940,3935,3940,3935,517
|
||||
20250408,090200,10058710,3925,3925,3925,3925,216
|
||||
20250408,090100,9210910,3925,3960,3960,3925,1726
|
||||
20250408,090000,2420925,3960,3925,3960,3925,614
|
||||
|
Reference in New Issue
Block a user