Update 2025-04-08 2740 candle_min
This commit is contained in:
620
053260/min/candle-20250408.csv
Normal file
620
053260/min/candle-20250408.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191800,77268675,3760,3760,3760,3760,93
|
||||
20250408,191700,77268675,3760,3760,3760,3760,0
|
||||
20250408,191600,77268675,3760,3760,3760,3760,0
|
||||
20250408,191500,77268675,3760,3760,3760,3760,0
|
||||
20250408,191400,77268675,3760,3760,3760,3760,0
|
||||
20250408,191300,77268675,3760,3760,3760,3760,0
|
||||
20250408,191200,77268675,3760,3760,3760,3760,0
|
||||
20250408,191100,77268675,3760,3760,3760,3760,0
|
||||
20250408,191000,77268675,3760,3760,3760,3760,0
|
||||
20250408,190900,77268675,3760,3760,3760,3760,0
|
||||
20250408,190800,77268675,3760,3760,3760,3760,0
|
||||
20250408,190700,77268675,3760,3760,3760,3760,0
|
||||
20250408,190600,77268675,3760,3760,3760,3760,0
|
||||
20250408,190500,77268675,3760,3760,3760,3760,0
|
||||
20250408,190400,77268675,3760,3760,3760,3760,0
|
||||
20250408,190300,77268675,3760,3760,3760,3760,0
|
||||
20250408,190200,77268675,3760,3760,3760,3760,0
|
||||
20250408,190100,77268675,3760,3760,3760,3760,0
|
||||
20250408,190000,77268675,3760,3760,3760,3760,0
|
||||
20250408,185900,77268675,3760,3760,3760,3760,0
|
||||
20250408,185800,77268675,3760,3760,3760,3760,0
|
||||
20250408,185700,77268675,3760,3760,3760,3760,0
|
||||
20250408,185600,77268675,3760,3760,3760,3760,0
|
||||
20250408,185500,77268675,3760,3760,3760,3760,0
|
||||
20250408,185400,77268675,3760,3760,3760,3760,0
|
||||
20250408,185300,77268675,3760,3760,3760,3760,0
|
||||
20250408,185200,77268675,3760,3760,3760,3760,0
|
||||
20250408,185100,77268675,3760,3760,3760,3760,0
|
||||
20250408,185000,77268675,3760,3760,3760,3760,0
|
||||
20250408,184900,77268675,3760,3760,3760,3760,0
|
||||
20250408,184800,77268675,3760,3760,3760,3760,93
|
||||
20250408,184700,77268675,3760,3760,3760,3760,0
|
||||
20250408,184600,77268675,3760,3760,3760,3760,0
|
||||
20250408,184500,77268675,3760,3760,3760,3760,0
|
||||
20250408,184400,77268675,3760,3760,3760,3760,0
|
||||
20250408,184300,77268675,3760,3760,3760,3760,0
|
||||
20250408,184200,77268675,3760,3760,3760,3760,0
|
||||
20250408,184100,77268675,3760,3760,3760,3760,0
|
||||
20250408,184000,77268675,3760,3760,3760,3760,0
|
||||
20250408,183900,77268675,3760,3760,3760,3760,0
|
||||
20250408,183800,77268675,3760,3760,3760,3760,0
|
||||
20250408,183700,77268675,3760,3760,3760,3760,0
|
||||
20250408,183600,77268675,3760,3760,3760,3760,0
|
||||
20250408,183500,77268675,3760,3760,3760,3760,0
|
||||
20250408,183400,77268675,3760,3760,3760,3760,0
|
||||
20250408,183300,77268675,3760,3760,3760,3760,0
|
||||
20250408,183200,77268675,3760,3760,3760,3760,0
|
||||
20250408,183100,77268675,3760,3760,3760,3760,0
|
||||
20250408,183000,77268675,3760,3760,3760,3760,0
|
||||
20250408,182900,77268675,3760,3760,3760,3760,0
|
||||
20250408,182800,77268675,3760,3760,3760,3760,0
|
||||
20250408,182700,77268675,3760,3760,3760,3760,0
|
||||
20250408,182600,77268675,3760,3760,3760,3760,0
|
||||
20250408,182500,77268675,3760,3760,3760,3760,0
|
||||
20250408,182400,77268675,3760,3760,3760,3760,0
|
||||
20250408,182300,77268675,3760,3760,3760,3760,0
|
||||
20250408,182200,77268675,3760,3760,3760,3760,0
|
||||
20250408,182100,77268675,3760,3760,3760,3760,0
|
||||
20250408,182000,77268675,3760,3760,3760,3760,0
|
||||
20250408,181900,77268675,3760,3760,3760,3760,0
|
||||
20250408,181800,77268675,3760,3760,3760,3760,93
|
||||
20250408,181700,77268675,3760,3760,3760,3760,0
|
||||
20250408,181600,77268675,3760,3760,3760,3760,0
|
||||
20250408,181500,77268675,3760,3760,3760,3760,0
|
||||
20250408,181400,77268675,3760,3760,3760,3760,0
|
||||
20250408,181300,77268675,3760,3760,3760,3760,0
|
||||
20250408,181200,77268675,3760,3760,3760,3760,0
|
||||
20250408,181100,77268675,3760,3760,3760,3760,0
|
||||
20250408,181000,77268675,3760,3760,3760,3760,0
|
||||
20250408,180900,77268675,3760,3760,3760,3760,0
|
||||
20250408,180800,77268675,3760,3760,3760,3760,0
|
||||
20250408,180700,77268675,3760,3760,3760,3760,0
|
||||
20250408,180600,77268675,3760,3760,3760,3760,0
|
||||
20250408,180500,77268675,3760,3760,3760,3760,0
|
||||
20250408,180400,77268675,3760,3760,3760,3760,0
|
||||
20250408,180300,77268675,3760,3760,3760,3760,0
|
||||
20250408,180200,77268675,3760,3760,3760,3760,0
|
||||
20250408,180100,77268675,3760,3760,3760,3760,0
|
||||
20250408,180000,77268675,3760,3760,3760,3760,0
|
||||
20250408,175900,77268675,3760,3760,3760,3760,0
|
||||
20250408,175800,77268675,3760,3760,3760,3760,0
|
||||
20250408,175700,77268675,3760,3760,3760,3760,0
|
||||
20250408,175600,77268675,3760,3760,3760,3760,0
|
||||
20250408,175500,77268675,3760,3760,3760,3760,0
|
||||
20250408,175400,77268675,3760,3760,3760,3760,0
|
||||
20250408,175300,77268675,3760,3760,3760,3760,0
|
||||
20250408,175200,77268675,3760,3760,3760,3760,0
|
||||
20250408,175100,77268675,3760,3760,3760,3760,0
|
||||
20250408,175000,77268675,3760,3760,3760,3760,0
|
||||
20250408,174900,77268675,3760,3760,3760,3760,0
|
||||
20250408,174800,77268675,3760,3760,3760,3760,93
|
||||
20250408,174700,77268675,3760,3760,3760,3760,0
|
||||
20250408,174600,77268675,3760,3760,3760,3760,0
|
||||
20250408,174500,77268675,3760,3760,3760,3760,0
|
||||
20250408,174400,77268675,3760,3760,3760,3760,0
|
||||
20250408,174300,77268675,3760,3760,3760,3760,0
|
||||
20250408,174200,77268675,3760,3760,3760,3760,0
|
||||
20250408,174100,77268675,3760,3760,3760,3760,0
|
||||
20250408,174000,77268675,3760,3760,3760,3760,0
|
||||
20250408,173900,77268675,3760,3760,3760,3760,0
|
||||
20250408,173800,77268675,3760,3760,3760,3760,0
|
||||
20250408,173700,77268675,3760,3760,3760,3760,0
|
||||
20250408,173600,77268675,3760,3760,3760,3760,0
|
||||
20250408,173500,77268675,3760,3760,3760,3760,0
|
||||
20250408,173400,77268675,3760,3760,3760,3760,0
|
||||
20250408,173300,77268675,3760,3760,3760,3760,0
|
||||
20250408,173200,77268675,3760,3760,3760,3760,0
|
||||
20250408,173100,77268675,3760,3760,3760,3760,0
|
||||
20250408,173000,77268675,3760,3760,3760,3760,0
|
||||
20250408,172900,77268675,3760,3760,3760,3760,0
|
||||
20250408,172800,77268675,3760,3760,3760,3760,0
|
||||
20250408,172700,77268675,3760,3760,3760,3760,0
|
||||
20250408,172600,77268675,3760,3760,3760,3760,0
|
||||
20250408,172500,77268675,3760,3760,3760,3760,0
|
||||
20250408,172400,77268675,3760,3760,3760,3760,0
|
||||
20250408,172300,77268675,3760,3760,3760,3760,0
|
||||
20250408,172200,77268675,3760,3760,3760,3760,0
|
||||
20250408,172100,77268675,3760,3760,3760,3760,0
|
||||
20250408,172000,77268675,3760,3760,3760,3760,0
|
||||
20250408,171900,77268675,3760,3760,3760,3760,0
|
||||
20250408,171800,77268675,3760,3760,3760,3760,93
|
||||
20250408,171700,77268675,3760,3760,3760,3760,0
|
||||
20250408,171600,77268675,3760,3760,3760,3760,0
|
||||
20250408,171500,77268675,3760,3760,3760,3760,0
|
||||
20250408,171400,77268675,3760,3760,3760,3760,0
|
||||
20250408,171300,77268675,3760,3760,3760,3760,0
|
||||
20250408,171200,77268675,3760,3760,3760,3760,0
|
||||
20250408,171100,77268675,3760,3760,3760,3760,0
|
||||
20250408,171000,77268675,3760,3760,3760,3760,0
|
||||
20250408,170900,77268675,3760,3760,3760,3760,0
|
||||
20250408,170800,77268675,3760,3760,3760,3760,0
|
||||
20250408,170700,77268675,3760,3760,3760,3760,0
|
||||
20250408,170600,77268675,3760,3760,3760,3760,0
|
||||
20250408,170500,77268675,3760,3760,3760,3760,0
|
||||
20250408,170400,77268675,3760,3760,3760,3760,0
|
||||
20250408,170300,77268675,3760,3760,3760,3760,0
|
||||
20250408,170200,77268675,3760,3760,3760,3760,0
|
||||
20250408,170100,77268675,3760,3760,3760,3760,0
|
||||
20250408,170000,77268675,3760,3760,3760,3760,0
|
||||
20250408,165900,77268675,3760,3760,3760,3760,0
|
||||
20250408,165800,77268675,3760,3760,3760,3760,0
|
||||
20250408,165700,77268675,3760,3760,3760,3760,0
|
||||
20250408,165600,77268675,3760,3760,3760,3760,0
|
||||
20250408,165500,77268675,3760,3760,3760,3760,0
|
||||
20250408,165400,77268675,3760,3760,3760,3760,0
|
||||
20250408,165300,77268675,3760,3760,3760,3760,0
|
||||
20250408,165200,77268675,3760,3760,3760,3760,0
|
||||
20250408,165100,77268675,3760,3760,3760,3760,0
|
||||
20250408,165000,77268675,3760,3760,3760,3760,0
|
||||
20250408,164900,77268675,3760,3760,3760,3760,0
|
||||
20250408,164800,77268675,3760,3760,3760,3760,93
|
||||
20250408,164700,77268675,3760,3760,3760,3760,0
|
||||
20250408,164600,77268675,3760,3760,3760,3760,0
|
||||
20250408,164500,77268675,3760,3760,3760,3760,0
|
||||
20250408,164400,77268675,3760,3760,3760,3760,0
|
||||
20250408,164300,77268675,3760,3760,3760,3760,0
|
||||
20250408,164200,77268675,3760,3760,3760,3760,0
|
||||
20250408,164100,77268675,3760,3760,3760,3760,0
|
||||
20250408,164000,77268675,3760,3760,3760,3760,0
|
||||
20250408,163900,77268675,3760,3760,3760,3760,0
|
||||
20250408,163800,77268675,3760,3760,3760,3760,0
|
||||
20250408,163700,77268675,3760,3760,3760,3760,0
|
||||
20250408,163600,77268675,3760,3760,3760,3760,0
|
||||
20250408,163500,77268675,3760,3760,3760,3760,0
|
||||
20250408,163400,77268675,3760,3760,3760,3760,0
|
||||
20250408,163300,77268675,3760,3760,3760,3760,0
|
||||
20250408,163200,77268675,3760,3760,3760,3760,0
|
||||
20250408,163100,77268675,3760,3760,3760,3760,0
|
||||
20250408,163000,77268675,3760,3760,3760,3760,0
|
||||
20250408,162900,77268675,3760,3760,3760,3760,0
|
||||
20250408,162800,77268675,3760,3760,3760,3760,0
|
||||
20250408,162700,77268675,3760,3760,3760,3760,0
|
||||
20250408,162600,77268675,3760,3760,3760,3760,0
|
||||
20250408,162500,77268675,3760,3760,3760,3760,0
|
||||
20250408,162400,77268675,3760,3760,3760,3760,0
|
||||
20250408,162300,77268675,3760,3760,3760,3760,0
|
||||
20250408,162200,77268675,3760,3760,3760,3760,0
|
||||
20250408,162100,77268675,3760,3760,3760,3760,0
|
||||
20250408,162000,77268675,3760,3760,3760,3760,0
|
||||
20250408,161900,77268675,3760,3760,3760,3760,0
|
||||
20250408,161800,77268675,3760,3760,3760,3760,93
|
||||
20250408,161700,77268675,3760,3760,3760,3760,0
|
||||
20250408,161600,77268675,3760,3760,3760,3760,0
|
||||
20250408,161500,77268675,3760,3760,3760,3760,0
|
||||
20250408,161400,77268675,3760,3760,3760,3760,0
|
||||
20250408,161300,77268675,3760,3760,3760,3760,0
|
||||
20250408,161200,77268675,3760,3760,3760,3760,0
|
||||
20250408,161100,77268675,3760,3760,3760,3760,0
|
||||
20250408,161000,77268675,3760,3760,3760,3760,0
|
||||
20250408,160900,77268675,3760,3760,3760,3760,0
|
||||
20250408,160800,77268675,3760,3760,3760,3760,0
|
||||
20250408,160700,77268675,3760,3760,3760,3760,0
|
||||
20250408,160600,77268675,3760,3760,3760,3760,0
|
||||
20250408,160500,77268675,3760,3760,3760,3760,0
|
||||
20250408,160400,77268675,3760,3760,3760,3760,0
|
||||
20250408,160300,77268675,3760,3760,3760,3760,0
|
||||
20250408,160200,77268675,3760,3760,3760,3760,0
|
||||
20250408,160100,77268675,3760,3760,3760,3760,0
|
||||
20250408,160000,77268675,3760,3760,3760,3760,0
|
||||
20250408,155900,77268675,3760,3760,3760,3760,0
|
||||
20250408,155800,77268675,3760,3760,3760,3760,0
|
||||
20250408,155700,77268675,3760,3760,3760,3760,0
|
||||
20250408,155600,77268675,3760,3760,3760,3760,0
|
||||
20250408,155500,77268675,3760,3760,3760,3760,0
|
||||
20250408,155400,77268675,3760,3760,3760,3760,0
|
||||
20250408,155300,77268675,3760,3760,3760,3760,0
|
||||
20250408,155200,77268675,3760,3760,3760,3760,0
|
||||
20250408,155100,77268675,3760,3760,3760,3760,0
|
||||
20250408,155000,77268675,3760,3760,3760,3760,0
|
||||
20250408,154900,77268675,3760,3760,3760,3760,0
|
||||
20250408,154800,77268675,3760,3760,3760,3760,93
|
||||
20250408,154700,77268675,3760,3760,3760,3760,0
|
||||
20250408,154600,77268675,3760,3760,3760,3760,0
|
||||
20250408,154500,77268675,3760,3760,3760,3760,0
|
||||
20250408,154400,77268675,3760,3760,3760,3760,0
|
||||
20250408,154300,77268675,3760,3760,3760,3760,0
|
||||
20250408,154200,77268675,3760,3760,3760,3760,0
|
||||
20250408,154100,77268675,3760,3760,3760,3760,0
|
||||
20250408,154000,77268675,3760,3760,3760,3760,0
|
||||
20250408,153900,77268675,3760,3760,3760,3760,0
|
||||
20250408,153800,77268675,3760,3760,3760,3760,0
|
||||
20250408,153700,77268675,3760,3760,3760,3760,0
|
||||
20250408,153600,77268675,3760,3760,3760,3760,0
|
||||
20250408,153500,77268675,3760,3760,3760,3760,0
|
||||
20250408,153400,77268675,3760,3760,3760,3760,0
|
||||
20250408,153300,77268675,3760,3760,3760,3760,0
|
||||
20250408,153200,77268675,3760,3760,3760,3760,0
|
||||
20250408,153100,77268675,3760,3760,3760,3760,0
|
||||
20250408,153000,77268675,3760,3760,3760,3760,93
|
||||
20250408,152900,76918995,3760,3760,3760,3760,0
|
||||
20250408,152800,76918995,3760,3760,3760,3760,0
|
||||
20250408,152700,76918995,3760,3760,3760,3760,0
|
||||
20250408,152600,76918995,3760,3760,3760,3760,0
|
||||
20250408,152500,76918995,3760,3760,3760,3760,0
|
||||
20250408,152400,76918995,3760,3760,3760,3760,0
|
||||
20250408,152300,76918995,3760,3760,3760,3760,0
|
||||
20250408,152200,76918995,3760,3760,3760,3760,0
|
||||
20250408,152100,76918995,3760,3760,3760,3760,0
|
||||
20250408,152000,76918995,3760,3760,3760,3760,0
|
||||
20250408,151900,76918995,3760,3760,3760,3760,0
|
||||
20250408,151800,76918995,3760,3760,3760,3760,1
|
||||
20250408,151700,76915235,3735,3740,3740,3735,764
|
||||
20250408,151600,74060055,3750,3750,3750,3750,0
|
||||
20250408,151500,74060055,3750,3750,3750,3750,0
|
||||
20250408,151400,74060055,3750,3750,3750,3750,0
|
||||
20250408,151300,74060055,3750,3750,3750,3750,0
|
||||
20250408,151200,74060055,3750,3750,3750,3750,0
|
||||
20250408,151100,74060055,3750,3750,3750,3750,0
|
||||
20250408,151000,74060055,3750,3750,3750,3750,0
|
||||
20250408,150900,74060055,3750,3740,3750,3740,2
|
||||
20250408,150800,74052565,3750,3750,3750,3750,10
|
||||
20250408,150700,74015065,3750,3750,3750,3750,0
|
||||
20250408,150600,74015065,3750,3750,3750,3750,0
|
||||
20250408,150500,74015065,3750,3750,3750,3750,0
|
||||
20250408,150400,74015065,3750,3740,3750,3740,2
|
||||
20250408,150300,74007575,3745,3745,3745,3745,0
|
||||
20250408,150200,74007575,3745,3745,3745,3745,0
|
||||
20250408,150100,74007575,3745,3745,3745,3745,0
|
||||
20250408,150000,74007575,3745,3745,3745,3745,0
|
||||
20250408,145900,74007575,3745,3745,3745,3745,10
|
||||
20250408,145800,73970125,3750,3750,3750,3750,0
|
||||
20250408,145700,73970125,3750,3750,3750,3750,0
|
||||
20250408,145600,73970125,3750,3750,3750,3750,0
|
||||
20250408,145500,73970125,3750,3750,3750,3750,1
|
||||
20250408,145400,73966375,3740,3740,3740,3740,0
|
||||
20250408,145300,73966375,3740,3740,3740,3740,0
|
||||
20250408,145200,73966375,3740,3740,3740,3740,0
|
||||
20250408,145100,73966375,3740,3740,3740,3740,0
|
||||
20250408,145000,73966375,3740,3740,3740,3740,0
|
||||
20250408,144900,73966375,3740,3740,3740,3740,0
|
||||
20250408,144800,73966375,3740,3740,3740,3740,0
|
||||
20250408,144700,73966375,3740,3740,3740,3740,0
|
||||
20250408,144600,73966375,3740,3740,3740,3740,0
|
||||
20250408,144500,73966375,3740,3740,3740,3740,0
|
||||
20250408,144400,73966375,3740,3740,3740,3740,0
|
||||
20250408,144300,73966375,3740,3740,3740,3740,0
|
||||
20250408,144200,73966375,3740,3740,3740,3740,0
|
||||
20250408,144100,73966375,3740,3740,3740,3740,0
|
||||
20250408,144000,73966375,3740,3740,3740,3740,0
|
||||
20250408,143900,73966375,3740,3740,3740,3740,0
|
||||
20250408,143800,73966375,3740,3740,3740,3740,0
|
||||
20250408,143700,73966375,3740,3740,3740,3740,0
|
||||
20250408,143600,73966375,3740,3740,3740,3740,0
|
||||
20250408,143500,73966375,3740,3740,3740,3740,0
|
||||
20250408,143400,73966375,3740,3740,3740,3740,0
|
||||
20250408,143300,73966375,3740,3740,3740,3740,0
|
||||
20250408,143200,73966375,3740,3740,3740,3740,0
|
||||
20250408,143100,73966375,3740,3740,3740,3740,0
|
||||
20250408,143000,73966375,3740,3740,3740,3740,0
|
||||
20250408,142900,73966375,3740,3740,3740,3740,0
|
||||
20250408,142800,73966375,3740,3740,3740,3740,1
|
||||
20250408,142700,73962635,3735,3735,3735,3735,0
|
||||
20250408,142600,73962635,3735,3735,3735,3735,0
|
||||
20250408,142500,73962635,3735,3735,3735,3735,0
|
||||
20250408,142400,73962635,3735,3735,3735,3735,0
|
||||
20250408,142300,73962635,3735,3735,3735,3735,0
|
||||
20250408,142200,73962635,3735,3735,3735,3735,0
|
||||
20250408,142100,73962635,3735,3740,3740,3735,64
|
||||
20250408,142000,73723545,3735,3735,3735,3735,0
|
||||
20250408,141900,73723545,3735,3735,3735,3735,0
|
||||
20250408,141800,73723545,3735,3735,3735,3735,0
|
||||
20250408,141700,73723545,3735,3735,3735,3735,0
|
||||
20250408,141600,73723545,3735,3735,3735,3735,0
|
||||
20250408,141500,73723545,3735,3735,3735,3735,0
|
||||
20250408,141400,73723545,3735,3735,3735,3735,0
|
||||
20250408,141300,73723545,3735,3740,3740,3735,1200
|
||||
20250408,141200,69241540,3735,3735,3735,3735,0
|
||||
20250408,141100,69241540,3735,3735,3735,3735,0
|
||||
20250408,141000,69241540,3735,3735,3735,3735,0
|
||||
20250408,140900,69241540,3735,3755,3755,3735,3000
|
||||
20250408,140800,58025815,3755,3755,3755,3755,0
|
||||
20250408,140700,58025815,3755,3755,3755,3755,0
|
||||
20250408,140600,58025815,3755,3755,3755,3755,0
|
||||
20250408,140500,58025815,3755,3755,3755,3755,0
|
||||
20250408,140400,58025815,3755,3755,3755,3755,0
|
||||
20250408,140300,58025815,3755,3755,3755,3755,1
|
||||
20250408,140200,58022060,3760,3760,3760,3760,3
|
||||
20250408,140100,58010780,3760,3760,3760,3760,0
|
||||
20250408,140000,58010780,3760,3760,3760,3760,0
|
||||
20250408,135900,58010780,3760,3760,3760,3760,0
|
||||
20250408,135800,58010780,3760,3760,3760,3760,0
|
||||
20250408,135700,58010780,3760,3760,3760,3760,0
|
||||
20250408,135600,58010780,3760,3760,3760,3760,0
|
||||
20250408,135500,58010780,3760,3760,3760,3760,1
|
||||
20250408,135400,58007020,3750,3750,3750,3750,0
|
||||
20250408,135300,58007020,3750,3750,3750,3750,0
|
||||
20250408,135200,58007020,3750,3750,3750,3750,0
|
||||
20250408,135100,58007020,3750,3750,3750,3750,0
|
||||
20250408,135000,58007020,3750,3750,3750,3750,0
|
||||
20250408,134900,58007020,3750,3750,3750,3750,0
|
||||
20250408,134800,58007020,3750,3750,3750,3750,0
|
||||
20250408,134700,58007020,3750,3750,3750,3750,0
|
||||
20250408,134600,58007020,3750,3750,3750,3750,0
|
||||
20250408,134500,58007020,3750,3750,3750,3750,0
|
||||
20250408,134400,58007020,3750,3750,3750,3750,0
|
||||
20250408,134300,58007020,3750,3750,3750,3750,0
|
||||
20250408,134200,58007020,3750,3750,3750,3750,238
|
||||
20250408,134100,57114520,3750,3750,3750,3750,2000
|
||||
20250408,134000,49614520,3760,3760,3760,3760,0
|
||||
20250408,133900,49614520,3760,3760,3760,3760,0
|
||||
20250408,133800,49614520,3760,3760,3760,3760,0
|
||||
20250408,133700,49614520,3760,3760,3760,3760,0
|
||||
20250408,133600,49614520,3760,3760,3760,3760,0
|
||||
20250408,133500,49614520,3760,3760,3760,3760,0
|
||||
20250408,133400,49614520,3760,3760,3760,3760,1
|
||||
20250408,133300,49610760,3750,3750,3750,3750,0
|
||||
20250408,133200,49610760,3750,3750,3750,3750,0
|
||||
20250408,133100,49610760,3750,3750,3750,3750,0
|
||||
20250408,133000,49610760,3750,3750,3750,3750,0
|
||||
20250408,132900,49610760,3750,3750,3750,3750,0
|
||||
20250408,132800,49610760,3750,3750,3750,3750,0
|
||||
20250408,132700,49610760,3750,3750,3750,3750,700
|
||||
20250408,132600,46985760,3750,3750,3750,3750,0
|
||||
20250408,132500,46985760,3750,3750,3750,3750,0
|
||||
20250408,132400,46985760,3750,3750,3750,3750,0
|
||||
20250408,132300,46985760,3750,3750,3750,3750,0
|
||||
20250408,132200,46985760,3750,3750,3750,3750,0
|
||||
20250408,132100,46985760,3750,3750,3750,3750,0
|
||||
20250408,132000,46985760,3750,3750,3750,3750,0
|
||||
20250408,131900,46985760,3750,3750,3750,3750,0
|
||||
20250408,131800,46985760,3750,3750,3750,3750,0
|
||||
20250408,131700,46985760,3750,3750,3750,3750,154
|
||||
20250408,131600,46408260,3750,3750,3750,3750,3
|
||||
20250408,131500,46397010,3765,3765,3765,3765,0
|
||||
20250408,131400,46397010,3765,3765,3765,3765,0
|
||||
20250408,131300,46397010,3765,3765,3765,3765,0
|
||||
20250408,131200,46397010,3765,3765,3765,3765,0
|
||||
20250408,131100,46397010,3765,3765,3765,3765,0
|
||||
20250408,131000,46397010,3765,3765,3765,3765,0
|
||||
20250408,130900,46397010,3765,3765,3765,3765,0
|
||||
20250408,130800,46397010,3765,3765,3765,3765,0
|
||||
20250408,130700,46397010,3765,3765,3765,3765,0
|
||||
20250408,130600,46397010,3765,3765,3765,3765,4
|
||||
20250408,130500,46381950,3765,3765,3765,3765,3
|
||||
20250408,130400,46370655,3765,3765,3765,3765,0
|
||||
20250408,130300,46370655,3765,3765,3765,3765,0
|
||||
20250408,130200,46370655,3765,3765,3765,3765,0
|
||||
20250408,130100,46370655,3765,3765,3765,3765,39
|
||||
20250408,130000,46223820,3750,3750,3750,3750,0
|
||||
20250408,125900,46223820,3750,3750,3750,3750,0
|
||||
20250408,125800,46223820,3750,3750,3750,3750,0
|
||||
20250408,125700,46223820,3750,3750,3750,3750,0
|
||||
20250408,125600,46223820,3750,3750,3750,3750,0
|
||||
20250408,125500,46223820,3750,3770,3770,3750,1001
|
||||
20250408,125400,42469990,3770,3770,3770,3770,0
|
||||
20250408,125300,42469990,3770,3770,3770,3770,11
|
||||
20250408,125200,42428520,3770,3770,3770,3770,0
|
||||
20250408,125100,42428520,3770,3770,3770,3770,0
|
||||
20250408,125000,42428520,3770,3770,3770,3770,0
|
||||
20250408,124900,42428520,3770,3770,3770,3770,0
|
||||
20250408,124800,42428520,3770,3770,3770,3770,0
|
||||
20250408,124700,42428520,3770,3770,3770,3770,0
|
||||
20250408,124600,42428520,3770,3770,3770,3770,0
|
||||
20250408,124500,42428520,3770,3770,3770,3770,0
|
||||
20250408,124400,42428520,3770,3770,3770,3770,0
|
||||
20250408,124300,42428520,3770,3755,3770,3755,640
|
||||
20250408,124200,40025020,3750,3750,3750,3750,0
|
||||
20250408,124100,40025020,3750,3750,3750,3750,1000
|
||||
20250408,124000,36275020,3755,3755,3755,3755,0
|
||||
20250408,123900,36275020,3755,3755,3755,3755,0
|
||||
20250408,123800,36275020,3755,3755,3755,3755,0
|
||||
20250408,123700,36275020,3755,3755,3755,3755,0
|
||||
20250408,123600,36275020,3755,3755,3755,3755,0
|
||||
20250408,123500,36275020,3755,3755,3755,3755,0
|
||||
20250408,123400,36275020,3755,3755,3755,3755,0
|
||||
20250408,123300,36275020,3755,3755,3755,3755,0
|
||||
20250408,123200,36275020,3755,3755,3755,3755,0
|
||||
20250408,123100,36275020,3755,3755,3755,3755,0
|
||||
20250408,123000,36275020,3755,3755,3755,3755,0
|
||||
20250408,122900,36275020,3755,3755,3755,3755,0
|
||||
20250408,122800,36275020,3755,3755,3755,3755,11
|
||||
20250408,122700,36233715,3770,3770,3770,3770,0
|
||||
20250408,122600,36233715,3770,3770,3770,3770,1
|
||||
20250408,122500,36229945,3770,3770,3770,3770,0
|
||||
20250408,122400,36229945,3770,3770,3770,3770,0
|
||||
20250408,122300,36229945,3770,3770,3770,3770,0
|
||||
20250408,122200,36229945,3770,3750,3770,3750,4274
|
||||
20250408,122100,20201145,3750,3750,3750,3750,0
|
||||
20250408,122000,20201145,3750,3750,3750,3750,0
|
||||
20250408,121900,20201145,3750,3750,3750,3750,0
|
||||
20250408,121800,20201145,3750,3750,3750,3750,0
|
||||
20250408,121700,20201145,3750,3750,3750,3750,0
|
||||
20250408,121600,20201145,3750,3750,3750,3750,1
|
||||
20250408,121500,20197395,3750,3750,3750,3750,0
|
||||
20250408,121400,20197395,3750,3750,3750,3750,0
|
||||
20250408,121300,20197395,3750,3750,3750,3750,0
|
||||
20250408,121200,20197395,3750,3750,3750,3750,0
|
||||
20250408,121100,20197395,3750,3750,3750,3750,0
|
||||
20250408,121000,20197395,3750,3750,3750,3750,0
|
||||
20250408,120900,20197395,3750,3750,3750,3750,0
|
||||
20250408,120800,20197395,3750,3760,3760,3750,13
|
||||
20250408,120700,20148545,3780,3780,3780,3780,0
|
||||
20250408,120600,20148545,3780,3780,3780,3780,0
|
||||
20250408,120500,20148545,3780,3780,3780,3780,0
|
||||
20250408,120400,20148545,3780,3780,3780,3780,0
|
||||
20250408,120300,20148545,3780,3780,3780,3780,0
|
||||
20250408,120200,20148545,3780,3780,3780,3780,0
|
||||
20250408,120100,20148545,3780,3780,3780,3780,4
|
||||
20250408,120000,20133425,3750,3750,3750,3750,0
|
||||
20250408,115900,20133425,3750,3750,3750,3750,0
|
||||
20250408,115800,20133425,3750,3750,3750,3750,0
|
||||
20250408,115700,20133425,3750,3750,3750,3750,0
|
||||
20250408,115600,20133425,3750,3750,3750,3750,0
|
||||
20250408,115500,20133425,3750,3750,3750,3750,1
|
||||
20250408,115400,20129675,3770,3770,3770,3770,0
|
||||
20250408,115300,20129675,3770,3770,3770,3770,0
|
||||
20250408,115200,20129675,3770,3770,3770,3770,0
|
||||
20250408,115100,20129675,3770,3770,3770,3770,0
|
||||
20250408,115000,20129675,3770,3770,3770,3770,0
|
||||
20250408,114900,20129675,3770,3770,3770,3770,1525
|
||||
20250408,114800,14380425,3770,3770,3770,3770,0
|
||||
20250408,114700,14380425,3770,3770,3770,3770,0
|
||||
20250408,114600,14380425,3770,3770,3770,3770,0
|
||||
20250408,114500,14380425,3770,3770,3770,3770,0
|
||||
20250408,114400,14380425,3770,3750,3770,3750,3
|
||||
20250408,114300,14369135,3770,3770,3770,3770,0
|
||||
20250408,114200,14369135,3770,3770,3770,3770,1
|
||||
20250408,114100,14365365,3770,3770,3770,3770,1
|
||||
20250408,114000,14361595,3770,3770,3770,3770,0
|
||||
20250408,113900,14361595,3770,3770,3770,3770,0
|
||||
20250408,113800,14361595,3770,3770,3770,3770,0
|
||||
20250408,113700,14361595,3770,3770,3770,3770,0
|
||||
20250408,113600,14361595,3770,3770,3770,3770,9
|
||||
20250408,113500,14327665,3770,3770,3770,3770,0
|
||||
20250408,113400,14327665,3770,3770,3770,3770,0
|
||||
20250408,113300,14327665,3770,3770,3770,3770,0
|
||||
20250408,113200,14327665,3770,3770,3770,3770,0
|
||||
20250408,113100,14327665,3770,3770,3770,3770,10
|
||||
20250408,113000,14289965,3770,3770,3770,3770,30
|
||||
20250408,112900,14176865,3750,3750,3750,3750,0
|
||||
20250408,112800,14176865,3750,3750,3750,3750,6
|
||||
20250408,112700,14154365,3750,3750,3750,3750,0
|
||||
20250408,112600,14154365,3750,3750,3770,3750,14
|
||||
20250408,112500,14101785,3770,3770,3770,3750,53
|
||||
20250408,112400,13902095,3770,3770,3770,3770,0
|
||||
20250408,112300,13902095,3770,3750,3770,3750,7
|
||||
20250408,112200,13875825,3770,3770,3770,3770,0
|
||||
20250408,112100,13875825,3770,3770,3770,3770,0
|
||||
20250408,112000,13875825,3770,3770,3770,3770,0
|
||||
20250408,111900,13875825,3770,3770,3770,3770,1
|
||||
20250408,111800,13872055,3750,3750,3750,3750,1
|
||||
20250408,111700,13868305,3770,3770,3770,3770,0
|
||||
20250408,111600,13868305,3770,3770,3770,3770,1
|
||||
20250408,111500,13864535,3750,3750,3750,3750,3
|
||||
20250408,111400,13853285,3750,3750,3750,3750,3
|
||||
20250408,111300,13842035,3770,3750,3770,3750,8
|
||||
20250408,111200,13812015,3770,3750,3770,3750,43
|
||||
20250408,111100,13649965,3750,3770,3770,3750,5
|
||||
20250408,111000,13631135,3770,3770,3770,3770,0
|
||||
20250408,110900,13631135,3770,3750,3770,3750,9
|
||||
20250408,110800,13597365,3750,3770,3770,3750,45
|
||||
20250408,110700,13427815,3770,3770,3770,3770,0
|
||||
20250408,110600,13427815,3770,3750,3770,3750,8
|
||||
20250408,110500,13397795,3750,3750,3750,3750,8
|
||||
20250408,110400,13367795,3750,3750,3750,3750,8
|
||||
20250408,110300,13337795,3750,3750,3750,3750,8
|
||||
20250408,110200,13307795,3770,3745,3770,3745,103
|
||||
20250408,110100,12919560,3745,3745,3745,3745,0
|
||||
20250408,110000,12919560,3745,3745,3745,3745,0
|
||||
20250408,105900,12919560,3745,3745,3745,3745,5
|
||||
20250408,105800,12900835,3745,3745,3745,3745,5
|
||||
20250408,105700,12882110,3745,3745,3745,3745,30
|
||||
20250408,105600,12769760,3745,3745,3745,3745,6
|
||||
20250408,105500,12747290,3745,3745,3745,3745,9
|
||||
20250408,105400,12713585,3745,3745,3745,3745,9
|
||||
20250408,105300,12679880,3745,3745,3745,3745,7
|
||||
20250408,105200,12653665,3745,3745,3745,3745,107
|
||||
20250408,105100,12252950,3745,3745,3745,3745,107
|
||||
20250408,105000,11852235,3745,3745,3745,3745,52
|
||||
20250408,104900,11657495,3745,3745,3745,3745,7
|
||||
20250408,104800,11631280,3750,3750,3750,3750,102
|
||||
20250408,104700,11248780,3750,3750,3750,3750,0
|
||||
20250408,104600,11248780,3750,3750,3750,3750,0
|
||||
20250408,104500,11248780,3750,3750,3750,3750,7
|
||||
20250408,104400,11222530,3765,3765,3765,3765,0
|
||||
20250408,104300,11222530,3765,3765,3765,3765,0
|
||||
20250408,104200,11222530,3765,3765,3765,3765,0
|
||||
20250408,104100,11222530,3765,3765,3765,3765,0
|
||||
20250408,104000,11222530,3765,3765,3765,3765,0
|
||||
20250408,103900,11222530,3765,3765,3765,3765,0
|
||||
20250408,103800,11222530,3765,3765,3765,3765,0
|
||||
20250408,103700,11222530,3765,3765,3765,3765,0
|
||||
20250408,103600,11222530,3765,3765,3765,3765,0
|
||||
20250408,103500,11222530,3765,3765,3765,3765,0
|
||||
20250408,103400,11222530,3765,3765,3765,3765,7
|
||||
20250408,103300,11196175,3750,3750,3750,3750,0
|
||||
20250408,103200,11196175,3750,3750,3750,3750,0
|
||||
20250408,103100,11196175,3750,3750,3750,3750,0
|
||||
20250408,103000,11196175,3750,3750,3750,3750,0
|
||||
20250408,102900,11196175,3750,3750,3750,3750,0
|
||||
20250408,102800,11196175,3750,3750,3750,3750,0
|
||||
20250408,102700,11196175,3750,3750,3750,3750,0
|
||||
20250408,102600,11196175,3750,3750,3750,3750,2
|
||||
20250408,102500,11188675,3745,3745,3745,3745,7
|
||||
20250408,102400,11162460,3775,3750,3775,3735,1159
|
||||
20250408,102300,6828350,3750,3750,3750,3750,0
|
||||
20250408,102200,6828350,3750,3750,3750,3750,0
|
||||
20250408,102100,6828350,3750,3750,3750,3750,0
|
||||
20250408,102000,6828350,3750,3750,3750,3750,1
|
||||
20250408,101900,6824600,3775,3750,3775,3750,2
|
||||
20250408,101800,6817075,3750,3750,3750,3750,0
|
||||
20250408,101700,6817075,3750,3750,3750,3750,4
|
||||
20250408,101600,6802075,3750,3750,3750,3750,0
|
||||
20250408,101500,6802075,3750,3750,3750,3750,1
|
||||
20250408,101400,6798325,3750,3775,3775,3750,25
|
||||
20250408,101300,6704075,3750,3750,3750,3750,0
|
||||
20250408,101200,6704075,3750,3750,3750,3750,1
|
||||
20250408,101100,6700325,3750,3750,3750,3750,0
|
||||
20250408,101000,6700325,3750,3750,3750,3750,0
|
||||
20250408,100900,6700325,3750,3750,3750,3750,5
|
||||
20250408,100800,6681575,3750,3750,3750,3750,0
|
||||
20250408,100700,6681575,3750,3750,3750,3750,0
|
||||
20250408,100600,6681575,3750,3750,3750,3750,20
|
||||
20250408,100500,6606575,3750,3750,3750,3750,0
|
||||
20250408,100400,6606575,3750,3750,3750,3750,0
|
||||
20250408,100300,6606575,3750,3750,3750,3750,13
|
||||
20250408,100200,6557825,3750,3750,3750,3750,0
|
||||
20250408,100100,6557825,3750,3750,3750,3750,0
|
||||
20250408,100000,6557825,3750,3755,3755,3750,43
|
||||
20250408,095900,6396565,3755,3755,3755,3755,0
|
||||
20250408,095800,6396565,3755,3755,3755,3755,0
|
||||
20250408,095700,6396565,3755,3755,3755,3755,0
|
||||
20250408,095600,6396565,3755,3755,3755,3755,2
|
||||
20250408,095500,6389055,3755,3750,3755,3750,6
|
||||
20250408,095400,6366545,3750,3765,3765,3750,43
|
||||
20250408,095300,6205265,3785,3745,3785,3745,381
|
||||
20250408,095200,4774520,3745,3745,3745,3745,3
|
||||
20250408,095100,4763285,3745,3755,3755,3745,88
|
||||
20250408,095000,4432940,3760,3760,3760,3760,2
|
||||
20250408,094900,4425420,3760,3760,3760,3760,0
|
||||
20250408,094800,4425420,3760,3760,3760,3760,0
|
||||
20250408,094700,4425420,3760,3765,3765,3760,43
|
||||
20250408,094600,4263575,3810,3810,3810,3810,0
|
||||
20250408,094500,4263575,3810,3810,3810,3810,0
|
||||
20250408,094400,4263575,3810,3810,3810,3810,0
|
||||
20250408,094300,4263575,3810,3760,3810,3760,2
|
||||
20250408,094200,4256005,3755,3755,3755,3755,0
|
||||
20250408,094100,4256005,3755,3755,3755,3755,0
|
||||
20250408,094000,4256005,3755,3755,3755,3755,6
|
||||
20250408,093900,4233475,3755,3750,3755,3750,12
|
||||
20250408,093800,4188460,3765,3765,3765,3765,100
|
||||
20250408,093700,3811960,3765,3765,3765,3765,21
|
||||
20250408,093600,3732895,3785,3785,3785,3785,1
|
||||
20250408,093500,3729110,3770,3790,3790,3770,67
|
||||
20250408,093400,3475570,3790,3790,3790,3790,0
|
||||
20250408,093300,3475570,3790,3790,3790,3790,0
|
||||
20250408,093200,3475570,3790,3790,3790,3790,5
|
||||
20250408,093100,3456620,3785,3785,3785,3785,0
|
||||
20250408,093000,3456620,3785,3785,3785,3785,0
|
||||
20250408,092900,3456620,3785,3785,3785,3785,5
|
||||
20250408,092800,3437695,3785,3785,3810,3785,72
|
||||
20250408,092700,3165150,3785,3800,3810,3785,202
|
||||
20250408,092600,2398175,3785,3785,3785,3785,3
|
||||
20250408,092500,2386820,3785,3785,3785,3785,1
|
||||
20250408,092400,2383035,3785,3785,3785,3785,0
|
||||
20250408,092300,2383035,3785,3785,3785,3785,3
|
||||
20250408,092200,2371680,3785,3800,3800,3785,17
|
||||
20250408,092100,2307290,3805,3805,3805,3805,0
|
||||
20250408,092000,2307290,3805,3805,3805,3805,0
|
||||
20250408,091900,2307290,3805,3785,3805,3785,53
|
||||
20250408,091800,2106485,3785,3785,3785,3785,0
|
||||
20250408,091700,2106485,3785,3785,3785,3785,0
|
||||
20250408,091600,2106485,3785,3800,3800,3785,26
|
||||
20250408,091500,2007775,3785,3785,3785,3785,0
|
||||
20250408,091400,2007775,3785,3785,3785,3785,0
|
||||
20250408,091300,2007775,3785,3785,3785,3785,0
|
||||
20250408,091200,2007775,3785,3795,3795,3785,27
|
||||
20250408,091100,1905380,3795,3795,3795,3795,0
|
||||
20250408,091000,1905380,3795,3795,3795,3795,2
|
||||
20250408,090900,1897790,3765,3765,3765,3765,0
|
||||
20250408,090800,1897790,3765,3765,3765,3765,0
|
||||
20250408,090700,1897790,3765,3775,3775,3765,37
|
||||
20250408,090600,1758255,3765,3765,3765,3765,0
|
||||
20250408,090500,1758255,3765,3765,3765,3765,2
|
||||
20250408,090400,1750725,3765,3765,3765,3765,43
|
||||
20250408,090300,1588830,3765,3765,3765,3765,136
|
||||
20250408,090200,1076790,3765,3765,3765,3765,0
|
||||
20250408,090100,1076790,3765,3765,3765,3765,43
|
||||
20250408,090000,914895,3765,3765,3765,3765,243
|
||||
|
Reference in New Issue
Block a user