Update 2025-04-08 2740 candle_min
This commit is contained in:
620
053280/min/candle-20250408.csv
Normal file
620
053280/min/candle-20250408.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191800,161541925,3950,3950,3950,3950,895
|
||||
20250408,191700,161541925,3950,3950,3950,3950,0
|
||||
20250408,191600,161541925,3950,3950,3950,3950,0
|
||||
20250408,191500,161541925,3950,3950,3950,3950,0
|
||||
20250408,191400,161541925,3950,3950,3950,3950,0
|
||||
20250408,191300,161541925,3950,3950,3950,3950,0
|
||||
20250408,191200,161541925,3950,3950,3950,3950,0
|
||||
20250408,191100,161541925,3950,3950,3950,3950,0
|
||||
20250408,191000,161541925,3950,3950,3950,3950,0
|
||||
20250408,190900,161541925,3950,3950,3950,3950,0
|
||||
20250408,190800,161541925,3950,3950,3950,3950,0
|
||||
20250408,190700,161541925,3950,3950,3950,3950,0
|
||||
20250408,190600,161541925,3950,3950,3950,3950,0
|
||||
20250408,190500,161541925,3950,3950,3950,3950,0
|
||||
20250408,190400,161541925,3950,3950,3950,3950,0
|
||||
20250408,190300,161541925,3950,3950,3950,3950,0
|
||||
20250408,190200,161541925,3950,3950,3950,3950,0
|
||||
20250408,190100,161541925,3950,3950,3950,3950,0
|
||||
20250408,190000,161541925,3950,3950,3950,3950,0
|
||||
20250408,185900,161541925,3950,3950,3950,3950,0
|
||||
20250408,185800,161541925,3950,3950,3950,3950,0
|
||||
20250408,185700,161541925,3950,3950,3950,3950,0
|
||||
20250408,185600,161541925,3950,3950,3950,3950,0
|
||||
20250408,185500,161541925,3950,3950,3950,3950,0
|
||||
20250408,185400,161541925,3950,3950,3950,3950,0
|
||||
20250408,185300,161541925,3950,3950,3950,3950,0
|
||||
20250408,185200,161541925,3950,3950,3950,3950,0
|
||||
20250408,185100,161541925,3950,3950,3950,3950,0
|
||||
20250408,185000,161541925,3950,3950,3950,3950,0
|
||||
20250408,184900,161541925,3950,3950,3950,3950,0
|
||||
20250408,184800,161541925,3950,3950,3950,3950,895
|
||||
20250408,184700,161541925,3950,3950,3950,3950,0
|
||||
20250408,184600,161541925,3950,3950,3950,3950,0
|
||||
20250408,184500,161541925,3950,3950,3950,3950,0
|
||||
20250408,184400,161541925,3950,3950,3950,3950,0
|
||||
20250408,184300,161541925,3950,3950,3950,3950,0
|
||||
20250408,184200,161541925,3950,3950,3950,3950,0
|
||||
20250408,184100,161541925,3950,3950,3950,3950,0
|
||||
20250408,184000,161541925,3950,3950,3950,3950,0
|
||||
20250408,183900,161541925,3950,3950,3950,3950,0
|
||||
20250408,183800,161541925,3950,3950,3950,3950,0
|
||||
20250408,183700,161541925,3950,3950,3950,3950,0
|
||||
20250408,183600,161541925,3950,3950,3950,3950,0
|
||||
20250408,183500,161541925,3950,3950,3950,3950,0
|
||||
20250408,183400,161541925,3950,3950,3950,3950,0
|
||||
20250408,183300,161541925,3950,3950,3950,3950,0
|
||||
20250408,183200,161541925,3950,3950,3950,3950,0
|
||||
20250408,183100,161541925,3950,3950,3950,3950,0
|
||||
20250408,183000,161541925,3950,3950,3950,3950,0
|
||||
20250408,182900,161541925,3950,3950,3950,3950,0
|
||||
20250408,182800,161541925,3950,3950,3950,3950,0
|
||||
20250408,182700,161541925,3950,3950,3950,3950,0
|
||||
20250408,182600,161541925,3950,3950,3950,3950,0
|
||||
20250408,182500,161541925,3950,3950,3950,3950,0
|
||||
20250408,182400,161541925,3950,3950,3950,3950,0
|
||||
20250408,182300,161541925,3950,3950,3950,3950,0
|
||||
20250408,182200,161541925,3950,3950,3950,3950,0
|
||||
20250408,182100,161541925,3950,3950,3950,3950,0
|
||||
20250408,182000,161541925,3950,3950,3950,3950,0
|
||||
20250408,181900,161541925,3950,3950,3950,3950,0
|
||||
20250408,181800,161541925,3950,3950,3950,3950,895
|
||||
20250408,181700,161541925,3950,3950,3950,3950,0
|
||||
20250408,181600,161541925,3950,3950,3950,3950,0
|
||||
20250408,181500,161541925,3950,3950,3950,3950,0
|
||||
20250408,181400,161541925,3950,3950,3950,3950,0
|
||||
20250408,181300,161541925,3950,3950,3950,3950,0
|
||||
20250408,181200,161541925,3950,3950,3950,3950,0
|
||||
20250408,181100,161541925,3950,3950,3950,3950,0
|
||||
20250408,181000,161541925,3950,3950,3950,3950,0
|
||||
20250408,180900,161541925,3950,3950,3950,3950,0
|
||||
20250408,180800,161541925,3950,3950,3950,3950,0
|
||||
20250408,180700,161541925,3950,3950,3950,3950,0
|
||||
20250408,180600,161541925,3950,3950,3950,3950,0
|
||||
20250408,180500,161541925,3950,3950,3950,3950,0
|
||||
20250408,180400,161541925,3950,3950,3950,3950,0
|
||||
20250408,180300,161541925,3950,3950,3950,3950,0
|
||||
20250408,180200,161541925,3950,3950,3950,3950,0
|
||||
20250408,180100,161541925,3950,3950,3950,3950,0
|
||||
20250408,180000,161541925,3950,3950,3950,3950,0
|
||||
20250408,175900,161541925,3950,3950,3950,3950,0
|
||||
20250408,175800,161541925,3950,3950,3950,3950,0
|
||||
20250408,175700,161541925,3950,3950,3950,3950,0
|
||||
20250408,175600,161541925,3950,3950,3950,3950,0
|
||||
20250408,175500,161541925,3950,3950,3950,3950,0
|
||||
20250408,175400,161541925,3950,3950,3950,3950,0
|
||||
20250408,175300,161541925,3950,3950,3950,3950,0
|
||||
20250408,175200,161541925,3950,3950,3950,3950,0
|
||||
20250408,175100,161541925,3950,3950,3950,3950,0
|
||||
20250408,175000,161541925,3950,3950,3950,3950,0
|
||||
20250408,174900,161541925,3950,3950,3950,3950,0
|
||||
20250408,174800,161541925,3950,3950,3950,3950,895
|
||||
20250408,174700,161541925,3950,3950,3950,3950,0
|
||||
20250408,174600,161541925,3950,3950,3950,3950,0
|
||||
20250408,174500,161541925,3950,3950,3950,3950,0
|
||||
20250408,174400,161541925,3950,3950,3950,3950,0
|
||||
20250408,174300,161541925,3950,3950,3950,3950,0
|
||||
20250408,174200,161541925,3950,3950,3950,3950,0
|
||||
20250408,174100,161541925,3950,3950,3950,3950,0
|
||||
20250408,174000,161541925,3950,3950,3950,3950,0
|
||||
20250408,173900,161541925,3950,3950,3950,3950,0
|
||||
20250408,173800,161541925,3950,3950,3950,3950,0
|
||||
20250408,173700,161541925,3950,3950,3950,3950,0
|
||||
20250408,173600,161541925,3950,3950,3950,3950,0
|
||||
20250408,173500,161541925,3950,3950,3950,3950,0
|
||||
20250408,173400,161541925,3950,3950,3950,3950,0
|
||||
20250408,173300,161541925,3950,3950,3950,3950,0
|
||||
20250408,173200,161541925,3950,3950,3950,3950,0
|
||||
20250408,173100,161541925,3950,3950,3950,3950,0
|
||||
20250408,173000,161541925,3950,3950,3950,3950,0
|
||||
20250408,172900,161541925,3950,3950,3950,3950,0
|
||||
20250408,172800,161541925,3950,3950,3950,3950,0
|
||||
20250408,172700,161541925,3950,3950,3950,3950,0
|
||||
20250408,172600,161541925,3950,3950,3950,3950,0
|
||||
20250408,172500,161541925,3950,3950,3950,3950,0
|
||||
20250408,172400,161541925,3950,3950,3950,3950,0
|
||||
20250408,172300,161541925,3950,3950,3950,3950,0
|
||||
20250408,172200,161541925,3950,3950,3950,3950,0
|
||||
20250408,172100,161541925,3950,3950,3950,3950,0
|
||||
20250408,172000,161541925,3950,3950,3950,3950,0
|
||||
20250408,171900,161541925,3950,3950,3950,3950,0
|
||||
20250408,171800,161541925,3950,3950,3950,3950,895
|
||||
20250408,171700,161541925,3950,3950,3950,3950,0
|
||||
20250408,171600,161541925,3950,3950,3950,3950,0
|
||||
20250408,171500,161541925,3950,3950,3950,3950,0
|
||||
20250408,171400,161541925,3950,3950,3950,3950,0
|
||||
20250408,171300,161541925,3950,3950,3950,3950,0
|
||||
20250408,171200,161541925,3950,3950,3950,3950,0
|
||||
20250408,171100,161541925,3950,3950,3950,3950,0
|
||||
20250408,171000,161541925,3950,3950,3950,3950,0
|
||||
20250408,170900,161541925,3950,3950,3950,3950,0
|
||||
20250408,170800,161541925,3950,3950,3950,3950,0
|
||||
20250408,170700,161541925,3950,3950,3950,3950,0
|
||||
20250408,170600,161541925,3950,3950,3950,3950,0
|
||||
20250408,170500,161541925,3950,3950,3950,3950,0
|
||||
20250408,170400,161541925,3950,3950,3950,3950,0
|
||||
20250408,170300,161541925,3950,3950,3950,3950,0
|
||||
20250408,170200,161541925,3950,3950,3950,3950,0
|
||||
20250408,170100,161541925,3950,3950,3950,3950,0
|
||||
20250408,170000,161541925,3950,3950,3950,3950,0
|
||||
20250408,165900,161541925,3950,3950,3950,3950,0
|
||||
20250408,165800,161541925,3950,3950,3950,3950,0
|
||||
20250408,165700,161541925,3950,3950,3950,3950,0
|
||||
20250408,165600,161541925,3950,3950,3950,3950,0
|
||||
20250408,165500,161541925,3950,3950,3950,3950,0
|
||||
20250408,165400,161541925,3950,3950,3950,3950,0
|
||||
20250408,165300,161541925,3950,3950,3950,3950,0
|
||||
20250408,165200,161541925,3950,3950,3950,3950,0
|
||||
20250408,165100,161541925,3950,3950,3950,3950,0
|
||||
20250408,165000,161541925,3950,3950,3950,3950,0
|
||||
20250408,164900,161541925,3950,3950,3950,3950,0
|
||||
20250408,164800,161541925,3950,3950,3950,3950,895
|
||||
20250408,164700,161541925,3950,3950,3950,3950,0
|
||||
20250408,164600,161541925,3950,3950,3950,3950,0
|
||||
20250408,164500,161541925,3950,3950,3950,3950,0
|
||||
20250408,164400,161541925,3950,3950,3950,3950,0
|
||||
20250408,164300,161541925,3950,3950,3950,3950,0
|
||||
20250408,164200,161541925,3950,3950,3950,3950,0
|
||||
20250408,164100,161541925,3950,3950,3950,3950,0
|
||||
20250408,164000,161541925,3950,3950,3950,3950,0
|
||||
20250408,163900,161541925,3950,3950,3950,3950,0
|
||||
20250408,163800,161541925,3950,3950,3950,3950,0
|
||||
20250408,163700,161541925,3950,3950,3950,3950,0
|
||||
20250408,163600,161541925,3950,3950,3950,3950,0
|
||||
20250408,163500,161541925,3950,3950,3950,3950,0
|
||||
20250408,163400,161541925,3950,3950,3950,3950,0
|
||||
20250408,163300,161541925,3950,3950,3950,3950,0
|
||||
20250408,163200,161541925,3950,3950,3950,3950,0
|
||||
20250408,163100,161541925,3950,3950,3950,3950,0
|
||||
20250408,163000,161541925,3950,3950,3950,3950,0
|
||||
20250408,162900,161541925,3950,3950,3950,3950,0
|
||||
20250408,162800,161541925,3950,3950,3950,3950,0
|
||||
20250408,162700,161541925,3950,3950,3950,3950,0
|
||||
20250408,162600,161541925,3950,3950,3950,3950,0
|
||||
20250408,162500,161541925,3950,3950,3950,3950,0
|
||||
20250408,162400,161541925,3950,3950,3950,3950,0
|
||||
20250408,162300,161541925,3950,3950,3950,3950,0
|
||||
20250408,162200,161541925,3950,3950,3950,3950,0
|
||||
20250408,162100,161541925,3950,3950,3950,3950,0
|
||||
20250408,162000,161541925,3950,3950,3950,3950,0
|
||||
20250408,161900,161541925,3950,3950,3950,3950,0
|
||||
20250408,161800,161541925,3950,3950,3950,3950,895
|
||||
20250408,161700,161541925,3950,3950,3950,3950,0
|
||||
20250408,161600,161541925,3950,3950,3950,3950,0
|
||||
20250408,161500,161541925,3950,3950,3950,3950,0
|
||||
20250408,161400,161541925,3950,3950,3950,3950,0
|
||||
20250408,161300,161541925,3950,3950,3950,3950,0
|
||||
20250408,161200,161541925,3950,3950,3950,3950,0
|
||||
20250408,161100,161541925,3950,3950,3950,3950,0
|
||||
20250408,161000,161541925,3950,3950,3950,3950,0
|
||||
20250408,160900,161541925,3950,3950,3950,3950,0
|
||||
20250408,160800,161541925,3950,3950,3950,3950,0
|
||||
20250408,160700,161541925,3950,3950,3950,3950,0
|
||||
20250408,160600,161541925,3950,3950,3950,3950,0
|
||||
20250408,160500,161541925,3950,3950,3950,3950,0
|
||||
20250408,160400,161541925,3950,3950,3950,3950,0
|
||||
20250408,160300,161541925,3950,3950,3950,3950,0
|
||||
20250408,160200,161541925,3950,3950,3950,3950,0
|
||||
20250408,160100,161541925,3950,3950,3950,3950,0
|
||||
20250408,160000,161541925,3950,3950,3950,3950,0
|
||||
20250408,155900,161541925,3950,3950,3950,3950,0
|
||||
20250408,155800,161541925,3950,3950,3950,3950,0
|
||||
20250408,155700,161541925,3950,3950,3950,3950,0
|
||||
20250408,155600,161541925,3950,3950,3950,3950,0
|
||||
20250408,155500,161541925,3950,3950,3950,3950,0
|
||||
20250408,155400,161541925,3950,3950,3950,3950,0
|
||||
20250408,155300,161541925,3950,3950,3950,3950,0
|
||||
20250408,155200,161541925,3950,3950,3950,3950,0
|
||||
20250408,155100,161541925,3950,3950,3950,3950,0
|
||||
20250408,155000,161541925,3950,3950,3950,3950,0
|
||||
20250408,154900,161541925,3950,3950,3950,3950,0
|
||||
20250408,154800,161541925,3950,3950,3950,3950,895
|
||||
20250408,154700,161541925,3950,3950,3950,3950,0
|
||||
20250408,154600,161541925,3950,3950,3950,3950,0
|
||||
20250408,154500,161541925,3950,3950,3950,3950,0
|
||||
20250408,154400,161541925,3950,3950,3950,3950,0
|
||||
20250408,154300,161541925,3950,3950,3950,3950,0
|
||||
20250408,154200,161541925,3950,3950,3950,3950,0
|
||||
20250408,154100,161541925,3950,3950,3950,3950,0
|
||||
20250408,154000,161541925,3950,3950,3950,3950,0
|
||||
20250408,153900,161541925,3950,3950,3950,3950,0
|
||||
20250408,153800,161541925,3950,3950,3950,3950,0
|
||||
20250408,153700,161541925,3950,3950,3950,3950,0
|
||||
20250408,153600,161541925,3950,3950,3950,3950,0
|
||||
20250408,153500,161541925,3950,3950,3950,3950,0
|
||||
20250408,153400,161541925,3950,3950,3950,3950,0
|
||||
20250408,153300,161541925,3950,3950,3950,3950,0
|
||||
20250408,153200,161541925,3950,3950,3950,3950,0
|
||||
20250408,153100,161541925,3950,3950,3950,3950,0
|
||||
20250408,153000,161541925,3950,3950,3950,3950,895
|
||||
20250408,152900,158006675,3950,3950,3950,3950,0
|
||||
20250408,152800,158006675,3950,3950,3950,3950,0
|
||||
20250408,152700,158006675,3950,3950,3950,3950,0
|
||||
20250408,152600,158006675,3950,3950,3950,3950,0
|
||||
20250408,152500,158006675,3950,3950,3950,3950,0
|
||||
20250408,152400,158006675,3950,3950,3950,3950,0
|
||||
20250408,152300,158006675,3950,3950,3950,3950,0
|
||||
20250408,152200,158006675,3950,3950,3950,3950,0
|
||||
20250408,152100,158006675,3950,3950,3950,3950,0
|
||||
20250408,152000,158006675,3950,3950,3950,3950,0
|
||||
20250408,151900,158006675,3950,3950,3950,3950,2
|
||||
20250408,151800,157998775,3945,3950,3950,3945,8
|
||||
20250408,151700,157967210,3950,3940,3950,3940,303
|
||||
20250408,151600,156772190,3940,3940,3940,3940,38
|
||||
20250408,151500,156622470,3940,3940,3940,3940,0
|
||||
20250408,151400,156622470,3940,3940,3940,3940,0
|
||||
20250408,151300,156622470,3940,3940,3940,3940,0
|
||||
20250408,151200,156622470,3940,3940,3940,3940,0
|
||||
20250408,151100,156622470,3940,3940,3940,3940,0
|
||||
20250408,151000,156622470,3940,3940,3940,3940,195
|
||||
20250408,150900,155854170,3950,3950,3950,3950,0
|
||||
20250408,150800,155854170,3950,3950,3950,3950,0
|
||||
20250408,150700,155854170,3950,3950,3950,3950,0
|
||||
20250408,150600,155854170,3950,3950,3950,3950,0
|
||||
20250408,150500,155854170,3950,3945,3950,3945,504
|
||||
20250408,150400,153864390,3945,3945,3945,3945,0
|
||||
20250408,150300,153864390,3945,3945,3945,3945,1500
|
||||
20250408,150200,147946890,3945,3935,3945,3935,148
|
||||
20250408,150100,147363730,3930,3935,3935,3930,200
|
||||
20250408,150000,146577710,3940,3940,3940,3940,0
|
||||
20250408,145900,146577710,3940,3940,3940,3940,171
|
||||
20250408,145800,145903970,3940,3940,3940,3940,200
|
||||
20250408,145700,145115970,3950,3950,3950,3950,57
|
||||
20250408,145600,144890820,3950,3940,3950,3935,57
|
||||
20250408,145500,144666345,3950,3950,3950,3950,52
|
||||
20250408,145400,144460945,3955,3955,3955,3955,0
|
||||
20250408,145300,144460945,3955,3955,3955,3955,0
|
||||
20250408,145200,144460945,3955,3955,3955,3955,0
|
||||
20250408,145100,144460945,3955,3945,3955,3945,308
|
||||
20250408,145000,143245285,3945,3945,3945,3945,0
|
||||
20250408,144900,143245285,3945,3945,3945,3945,0
|
||||
20250408,144800,143245285,3945,3945,3945,3945,8
|
||||
20250408,144700,143213725,3930,3940,3940,3930,100
|
||||
20250408,144600,142820620,3945,3945,3945,3945,100
|
||||
20250408,144500,142426120,3945,3945,3945,3945,0
|
||||
20250408,144400,142426120,3945,3935,3945,3935,323
|
||||
20250408,144300,141152015,3935,3940,3940,3935,101
|
||||
20250408,144200,140754080,3940,3940,3940,3940,0
|
||||
20250408,144100,140754080,3940,3940,3940,3940,0
|
||||
20250408,144000,140754080,3940,3940,3940,3940,8
|
||||
20250408,143900,140722560,3940,3940,3940,3940,5
|
||||
20250408,143800,140702860,3940,3940,3940,3940,0
|
||||
20250408,143700,140702860,3940,3940,3940,3940,55
|
||||
20250408,143600,140486160,3930,3930,3930,3930,0
|
||||
20250408,143500,140486160,3930,3930,3930,3930,64
|
||||
20250408,143400,140234640,3940,3940,3940,3940,0
|
||||
20250408,143300,140234640,3940,3935,3940,3935,244
|
||||
20250408,143200,139274275,3935,3935,3935,3935,0
|
||||
20250408,143100,139274275,3935,3935,3935,3935,0
|
||||
20250408,143000,139274275,3935,3935,3935,3935,0
|
||||
20250408,142900,139274275,3935,3935,3935,3935,50
|
||||
20250408,142800,139077525,3935,3935,3935,3935,0
|
||||
20250408,142700,139077525,3935,3935,3935,3935,99
|
||||
20250408,142600,138687960,3935,3935,3935,3935,0
|
||||
20250408,142500,138687960,3935,3935,3935,3935,0
|
||||
20250408,142400,138687960,3935,3935,3935,3935,0
|
||||
20250408,142300,138687960,3935,3935,3935,3935,90
|
||||
20250408,142200,138333810,3940,3940,3940,3940,0
|
||||
20250408,142100,138333810,3940,3940,3940,3940,90
|
||||
20250408,142000,137979210,3940,3940,3940,3940,0
|
||||
20250408,141900,137979210,3940,3940,3940,3940,0
|
||||
20250408,141800,137979210,3940,3940,3940,3940,86
|
||||
20250408,141700,137640370,3940,3940,3940,3940,5
|
||||
20250408,141600,137620670,3940,3940,3940,3940,0
|
||||
20250408,141500,137620670,3940,3940,3940,3940,0
|
||||
20250408,141400,137620670,3940,3940,3940,3940,0
|
||||
20250408,141300,137620670,3940,3940,3940,3940,0
|
||||
20250408,141200,137620670,3940,3940,3940,3940,0
|
||||
20250408,141100,137620670,3940,3940,3940,3940,0
|
||||
20250408,141000,137620670,3940,3940,3940,3940,1
|
||||
20250408,140900,137616730,3940,3940,3940,3940,14
|
||||
20250408,140800,137561570,3945,3945,3945,3945,88
|
||||
20250408,140700,137214410,3950,3950,3950,3950,0
|
||||
20250408,140600,137214410,3950,3950,3950,3950,0
|
||||
20250408,140500,137214410,3950,3950,3950,3950,0
|
||||
20250408,140400,137214410,3950,3950,3950,3950,0
|
||||
20250408,140300,137214410,3950,3950,3950,3950,0
|
||||
20250408,140200,137214410,3950,3945,3950,3945,469
|
||||
20250408,140100,135362205,3920,3920,3920,3920,0
|
||||
20250408,140000,135362205,3920,3920,3920,3920,1
|
||||
20250408,135900,135358285,3925,3925,3925,3925,0
|
||||
20250408,135800,135358285,3925,3925,3925,3925,0
|
||||
20250408,135700,135358285,3925,3925,3925,3925,0
|
||||
20250408,135600,135358285,3925,3935,3935,3925,338
|
||||
20250408,135500,134030760,3945,3945,3945,3945,1
|
||||
20250408,135400,134026815,3940,3940,3940,3940,0
|
||||
20250408,135300,134026815,3940,3940,3940,3940,0
|
||||
20250408,135200,134026815,3940,3940,3940,3940,0
|
||||
20250408,135100,134026815,3940,3940,3940,3940,22
|
||||
20250408,135000,133940135,3950,3945,3950,3945,101
|
||||
20250408,134900,133541375,3945,3945,3945,3945,0
|
||||
20250408,134800,133541375,3945,3945,3945,3945,0
|
||||
20250408,134700,133541375,3945,3945,3945,3945,1
|
||||
20250408,134600,133537430,3940,3935,3940,3935,39
|
||||
20250408,134500,133383955,3935,3935,3935,3935,63
|
||||
20250408,134400,133136050,3935,3935,3935,3935,8
|
||||
20250408,134300,133104570,3935,3935,3935,3935,100
|
||||
20250408,134200,132711070,3935,3940,3940,3935,104
|
||||
20250408,134100,132301540,3940,3940,3940,3940,0
|
||||
20250408,134000,132301540,3940,3940,3940,3940,103
|
||||
20250408,133900,131895720,3945,3945,3945,3945,11
|
||||
20250408,133800,131852325,3925,3950,3950,3920,1877
|
||||
20250408,133700,124468505,3950,3950,3950,3950,100
|
||||
20250408,133600,124073505,3950,3955,3960,3950,1392
|
||||
20250408,133500,118570750,3965,3965,3965,3965,100
|
||||
20250408,133400,118174250,3965,3970,3970,3960,473
|
||||
20250408,133300,116300325,3975,3975,3975,3975,50
|
||||
20250408,133200,116101575,3975,3975,3975,3975,0
|
||||
20250408,133100,116101575,3975,3975,3975,3975,0
|
||||
20250408,133000,116101575,3975,3980,3980,3975,409
|
||||
20250408,132900,114475750,3975,3975,3975,3975,78
|
||||
20250408,132800,114165700,3985,3985,3985,3985,0
|
||||
20250408,132700,114165700,3985,3985,3985,3985,0
|
||||
20250408,132600,114165700,3985,3985,3985,3985,0
|
||||
20250408,132500,114165700,3985,3985,3985,3985,0
|
||||
20250408,132400,114165700,3985,3985,3985,3985,4
|
||||
20250408,132300,114149760,3980,3980,3980,3980,1
|
||||
20250408,132200,114145780,3980,3980,3980,3980,0
|
||||
20250408,132100,114145780,3980,3980,3980,3980,0
|
||||
20250408,132000,114145780,3980,3990,3990,3980,102
|
||||
20250408,131900,113739800,3990,3990,3990,3990,0
|
||||
20250408,131800,113739800,3990,3990,3990,3990,3
|
||||
20250408,131700,113727830,3990,3990,3990,3990,0
|
||||
20250408,131600,113727830,3990,3990,3990,3990,3
|
||||
20250408,131500,113715860,3990,3990,3990,3990,1
|
||||
20250408,131400,113711870,3990,3990,3990,3990,17
|
||||
20250408,131300,113644040,3990,3990,3990,3990,0
|
||||
20250408,131200,113644040,3990,3990,3990,3990,0
|
||||
20250408,131100,113644040,3990,3995,3995,3975,8
|
||||
20250408,131000,113612150,3995,3995,3995,3995,4
|
||||
20250408,130900,113596170,3995,3995,3995,3995,3
|
||||
20250408,130800,113584185,3995,3995,3995,3995,1
|
||||
20250408,130700,113580190,3975,3975,3975,3975,0
|
||||
20250408,130600,113580190,3975,3975,3975,3975,0
|
||||
20250408,130500,113580190,3975,3975,3975,3975,0
|
||||
20250408,130400,113580190,3975,3975,3975,3975,0
|
||||
20250408,130300,113580190,3975,3975,3975,3975,0
|
||||
20250408,130200,113580190,3975,3975,3975,3975,1
|
||||
20250408,130100,113576215,3980,3980,3980,3980,0
|
||||
20250408,130000,113576215,3980,3980,3980,3980,0
|
||||
20250408,125900,113576215,3980,3980,3980,3980,34
|
||||
20250408,125800,113440895,3980,3980,3980,3980,0
|
||||
20250408,125700,113440895,3980,3980,3980,3980,0
|
||||
20250408,125600,113440895,3980,3980,3980,3980,90
|
||||
20250408,125500,113082695,3975,3975,3975,3975,0
|
||||
20250408,125400,113082695,3975,3975,3975,3970,213
|
||||
20250408,125300,112236840,3980,3980,3980,3980,360
|
||||
20250408,125200,110804040,3980,3980,3980,3980,195
|
||||
20250408,125100,110027940,3980,3980,3980,3980,90
|
||||
20250408,125000,109669740,3985,3990,3990,3985,946
|
||||
20250408,124900,105895490,3995,3995,3995,3995,45
|
||||
20250408,124800,105715715,3995,3995,3995,3995,1
|
||||
20250408,124700,105711720,4000,4000,4000,4000,0
|
||||
20250408,124600,105711720,4000,4000,4000,4000,0
|
||||
20250408,124500,105711720,4000,4000,4000,4000,0
|
||||
20250408,124400,105711720,4000,4000,4000,4000,43
|
||||
20250408,124300,105539720,4005,4005,4005,4005,28
|
||||
20250408,124200,105427580,4005,3995,4005,3995,39
|
||||
20250408,124100,105271545,3995,3995,3995,3995,34
|
||||
20250408,124000,105135715,3990,3990,3990,3990,0
|
||||
20250408,123900,105135715,3990,3990,3990,3990,181
|
||||
20250408,123800,104413525,3995,3995,3995,3995,0
|
||||
20250408,123700,104413525,3995,3995,3995,3995,0
|
||||
20250408,123600,104413525,3995,3995,3995,3995,0
|
||||
20250408,123500,104413525,3995,3995,3995,3995,0
|
||||
20250408,123400,104413525,3995,3995,3995,3995,0
|
||||
20250408,123300,104413525,3995,3995,3995,3995,0
|
||||
20250408,123200,104413525,3995,3995,3995,3995,0
|
||||
20250408,123100,104413525,3995,3995,3995,3995,0
|
||||
20250408,123000,104413525,3995,3995,3995,3995,0
|
||||
20250408,122900,104413525,3995,3995,3995,3995,0
|
||||
20250408,122800,104413525,3995,3995,3995,3995,0
|
||||
20250408,122700,104413525,3995,3995,3995,3995,1
|
||||
20250408,122600,104409530,3990,3990,3990,3990,0
|
||||
20250408,122500,104409530,3990,3990,3990,3990,0
|
||||
20250408,122400,104409530,3990,3990,3990,3990,0
|
||||
20250408,122300,104409530,3990,3990,3990,3990,0
|
||||
20250408,122200,104409530,3990,3990,3990,3990,227
|
||||
20250408,122100,103503800,3990,3990,3990,3990,0
|
||||
20250408,122000,103503800,3990,3990,3990,3990,0
|
||||
20250408,121900,103503800,3990,3990,3990,3990,1
|
||||
20250408,121800,103499810,3990,3990,3990,3990,0
|
||||
20250408,121700,103499810,3990,3990,3990,3990,0
|
||||
20250408,121600,103499810,3990,3990,3990,3990,0
|
||||
20250408,121500,103499810,3990,3990,3990,3990,26
|
||||
20250408,121400,103396070,3990,3990,3990,3990,131
|
||||
20250408,121300,102873380,3995,3995,3995,3995,1
|
||||
20250408,121200,102869385,4000,4000,4000,4000,0
|
||||
20250408,121100,102869385,4000,4000,4000,4000,0
|
||||
20250408,121000,102869385,4000,4000,4000,4000,0
|
||||
20250408,120900,102869385,4000,4000,4000,4000,0
|
||||
20250408,120800,102869385,4000,4000,4000,4000,0
|
||||
20250408,120700,102869385,4000,3990,4000,3990,52
|
||||
20250408,120600,102661885,4000,4000,4000,4000,1
|
||||
20250408,120500,102657885,3995,3995,3995,3995,0
|
||||
20250408,120400,102657885,3995,3995,3995,3995,0
|
||||
20250408,120300,102657885,3995,3995,3995,3995,100
|
||||
20250408,120200,102258385,3995,3995,3995,3995,0
|
||||
20250408,120100,102258385,3995,3995,3995,3995,99
|
||||
20250408,120000,101862880,3995,3995,3995,3995,1
|
||||
20250408,115900,101858885,3995,3995,3995,3995,0
|
||||
20250408,115800,101858885,3995,3995,3995,3995,0
|
||||
20250408,115700,101858885,3995,3995,3995,3995,0
|
||||
20250408,115600,101858885,3995,3995,3995,3995,0
|
||||
20250408,115500,101858885,3995,3995,3995,3995,15
|
||||
20250408,115400,101798960,4010,4010,4010,4010,0
|
||||
20250408,115300,101798960,4010,4010,4010,4010,0
|
||||
20250408,115200,101798960,4010,4010,4010,4010,0
|
||||
20250408,115100,101798960,4010,4010,4010,4010,0
|
||||
20250408,115000,101798960,4010,4010,4010,4010,0
|
||||
20250408,114900,101798960,4010,4010,4010,4010,0
|
||||
20250408,114800,101798960,4010,4005,4010,4005,5
|
||||
20250408,114700,101778930,4010,4010,4010,4010,0
|
||||
20250408,114600,101778930,4010,3995,4010,3995,60
|
||||
20250408,114500,101539080,4010,4005,4010,4000,277
|
||||
20250408,114400,100430910,4010,4010,4010,4010,0
|
||||
20250408,114300,100430910,4010,4010,4010,4010,0
|
||||
20250408,114200,100430910,4010,4010,4010,4010,0
|
||||
20250408,114100,100430910,4010,4000,4010,4000,3
|
||||
20250408,114000,100418890,4010,4010,4010,4010,0
|
||||
20250408,113900,100418890,4010,4005,4010,4005,16
|
||||
20250408,113800,100354780,4005,4005,4005,4005,0
|
||||
20250408,113700,100354780,4005,4005,4005,4005,0
|
||||
20250408,113600,100354780,4005,4005,4005,4005,0
|
||||
20250408,113500,100354780,4005,4005,4005,4005,0
|
||||
20250408,113400,100354780,4005,4005,4005,4005,0
|
||||
20250408,113300,100354780,4005,4005,4005,4005,0
|
||||
20250408,113200,100354780,4005,4005,4005,4005,0
|
||||
20250408,113100,100354780,4005,4005,4005,4005,0
|
||||
20250408,113000,100354780,4005,4005,4005,4005,0
|
||||
20250408,112900,100354780,4005,4005,4005,4005,1
|
||||
20250408,112800,100350775,4015,4015,4015,4015,0
|
||||
20250408,112700,100350775,4015,4015,4015,4015,0
|
||||
20250408,112600,100350775,4015,4015,4015,4015,0
|
||||
20250408,112500,100350775,4015,4015,4015,4015,0
|
||||
20250408,112400,100350775,4015,4005,4015,4005,700
|
||||
20250408,112300,97544765,4010,4005,4010,4005,103
|
||||
20250408,112200,97132225,4000,4000,4000,4000,44
|
||||
20250408,112100,96956225,3995,3995,3995,3995,0
|
||||
20250408,112000,96956225,3995,3995,3995,3995,0
|
||||
20250408,111900,96956225,3995,3995,3995,3995,100
|
||||
20250408,111800,96556725,4005,4005,4005,4005,0
|
||||
20250408,111700,96556725,4005,4005,4005,4005,0
|
||||
20250408,111600,96556725,4005,4005,4005,4005,1
|
||||
20250408,111500,96552720,4005,4005,4005,4005,0
|
||||
20250408,111400,96552720,4005,4005,4005,4005,0
|
||||
20250408,111300,96552720,4005,4005,4005,4005,44
|
||||
20250408,111200,96376500,4000,4000,4000,4000,261
|
||||
20250408,111100,95332500,4000,4000,4000,4000,340
|
||||
20250408,111000,93972500,3995,3995,3995,3995,0
|
||||
20250408,110900,93972500,3995,3995,3995,3995,0
|
||||
20250408,110800,93972500,3995,3995,3995,3995,0
|
||||
20250408,110700,93972500,3995,3995,3995,3995,100
|
||||
20250408,110600,93573000,4005,4005,4005,4005,0
|
||||
20250408,110500,93573000,4005,3995,4005,3995,2864
|
||||
20250408,110400,82116035,3995,3995,3995,3995,40
|
||||
20250408,110300,81956235,4000,4000,4000,4000,0
|
||||
20250408,110200,81956235,4000,4000,4000,4000,0
|
||||
20250408,110100,81956235,4000,3995,4000,3995,452
|
||||
20250408,110000,80148495,3985,3985,3985,3985,0
|
||||
20250408,105900,80148495,3985,3980,3985,3980,1033
|
||||
20250408,105800,76036990,3980,3980,3980,3980,146
|
||||
20250408,105700,75455910,4000,4000,4000,4000,0
|
||||
20250408,105600,75455910,4000,3990,4000,3990,746
|
||||
20250408,105500,72473640,3985,3995,3995,3980,153
|
||||
20250408,105400,71864175,3990,3990,3990,3990,0
|
||||
20250408,105300,71864175,3990,3970,3990,3970,176
|
||||
20250408,105200,71162625,3980,3980,3980,3980,0
|
||||
20250408,105100,71162625,3980,3980,3980,3980,0
|
||||
20250408,105000,71162625,3980,3980,3980,3980,35
|
||||
20250408,104900,71023325,3970,3970,3970,3970,641
|
||||
20250408,104800,68478555,3970,3970,3970,3970,231
|
||||
20250408,104700,67561485,3980,3970,3980,3970,334
|
||||
20250408,104600,66235165,3970,4000,4000,3970,453
|
||||
20250408,104500,64425300,4000,3965,4000,3965,2665
|
||||
20250408,104400,53805050,3965,3970,3970,3965,311
|
||||
20250408,104300,52571890,3965,3965,3975,3965,292
|
||||
20250408,104200,51413990,3965,3965,3965,3965,14
|
||||
20250408,104100,51358480,3970,3970,3970,3970,0
|
||||
20250408,104000,51358480,3970,3970,3970,3970,7
|
||||
20250408,103900,51330690,3965,3965,3965,3965,42
|
||||
20250408,103800,51164160,3955,3955,3965,3955,970
|
||||
20250408,103700,47327790,3955,3950,3955,3950,395
|
||||
20250408,103600,45766690,3965,3965,3965,3965,0
|
||||
20250408,103500,45766690,3965,3950,3965,3950,614
|
||||
20250408,103400,43333720,3945,3945,3945,3945,0
|
||||
20250408,103300,43333720,3945,3945,3945,3945,0
|
||||
20250408,103200,43333720,3945,3945,3945,3945,0
|
||||
20250408,103100,43333720,3945,3945,3945,3945,0
|
||||
20250408,103000,43333720,3945,3945,3945,3945,0
|
||||
20250408,102900,43333720,3945,3945,3945,3945,0
|
||||
20250408,102800,43333720,3945,3945,3945,3945,0
|
||||
20250408,102700,43333720,3945,3945,3945,3945,0
|
||||
20250408,102600,43333720,3945,3945,3945,3945,0
|
||||
20250408,102500,43333720,3945,3945,3945,3945,12
|
||||
20250408,102400,43286380,3940,3940,3940,3940,2
|
||||
20250408,102300,43278500,3945,3945,3945,3945,0
|
||||
20250408,102200,43278500,3945,3945,3945,3945,1
|
||||
20250408,102100,43274555,3930,3930,3930,3930,0
|
||||
20250408,102000,43274555,3930,3930,3930,3930,0
|
||||
20250408,101900,43274555,3930,3930,3930,3930,798
|
||||
20250408,101800,40138415,3930,3930,3930,3930,39
|
||||
20250408,101700,39985145,3935,3935,3935,3935,12
|
||||
20250408,101600,39937925,3945,3945,3945,3945,0
|
||||
20250408,101500,39937925,3945,3945,3945,3945,98
|
||||
20250408,101400,39551315,3945,3945,3945,3945,1
|
||||
20250408,101300,39547370,3950,3930,3950,3930,3
|
||||
20250408,101200,39535560,3930,3930,3930,3930,0
|
||||
20250408,101100,39535560,3930,3930,3930,3930,0
|
||||
20250408,101000,39535560,3930,3930,3940,3930,234
|
||||
20250408,100900,38613815,3925,3925,3925,3925,0
|
||||
20250408,100800,38613815,3925,3925,3925,3925,65
|
||||
20250408,100700,38358690,3920,3940,3940,3920,1718
|
||||
20250408,100600,31617980,3935,3935,3935,3935,0
|
||||
20250408,100500,31617980,3935,3935,3935,3935,0
|
||||
20250408,100400,31617980,3935,3935,3935,3935,1
|
||||
20250408,100300,31614045,3955,3955,3955,3955,1
|
||||
20250408,100200,31610090,3955,3955,3955,3955,0
|
||||
20250408,100100,31610090,3955,3950,3955,3950,4
|
||||
20250408,100000,31594285,3950,3950,3950,3950,1
|
||||
20250408,095900,31590335,3945,3945,3945,3945,0
|
||||
20250408,095800,31590335,3945,3945,3945,3945,240
|
||||
20250408,095700,30643535,3945,3940,3945,3940,511
|
||||
20250408,095600,28630185,3940,3940,3940,3940,503
|
||||
20250408,095500,26648365,3935,3935,3935,3935,0
|
||||
20250408,095400,26648365,3935,3935,3935,3935,0
|
||||
20250408,095300,26648365,3935,3940,3940,3935,599
|
||||
20250408,095200,24288310,3940,3940,3940,3940,0
|
||||
20250408,095100,24288310,3940,3940,3940,3940,1
|
||||
20250408,095000,24284370,3940,3940,3940,3940,0
|
||||
20250408,094900,24284370,3940,3940,3940,3940,178
|
||||
20250408,094800,23583050,3940,3930,3940,3925,601
|
||||
20250408,094700,21217580,3935,3935,3935,3935,0
|
||||
20250408,094600,21217580,3935,3935,3935,3935,11
|
||||
20250408,094500,21174295,3930,3930,3930,3930,70
|
||||
20250408,094400,20899195,3940,3940,3940,3940,605
|
||||
20250408,094300,18515495,3930,3940,3940,3930,6
|
||||
20250408,094200,18491865,3930,3930,3930,3930,0
|
||||
20250408,094100,18491865,3930,3930,3930,3930,1
|
||||
20250408,094000,18487935,3935,3935,3935,3935,0
|
||||
20250408,093900,18487935,3935,3935,3935,3935,0
|
||||
20250408,093800,18487935,3935,3935,3935,3935,73
|
||||
20250408,093700,18200680,3940,3940,3940,3930,566
|
||||
20250408,093600,15972200,3940,3945,3945,3935,800
|
||||
20250408,093500,12820425,3950,3950,3950,3950,1
|
||||
20250408,093400,12816475,3955,3955,3955,3955,0
|
||||
20250408,093300,12816475,3955,3955,3955,3955,0
|
||||
20250408,093200,12816475,3955,3955,3955,3955,0
|
||||
20250408,093100,12816475,3955,3955,3955,3955,0
|
||||
20250408,093000,12816475,3955,3950,3955,3950,3
|
||||
20250408,092900,12804615,3955,3950,3955,3950,100
|
||||
20250408,092800,12409595,3945,3945,3945,3945,22
|
||||
20250408,092700,12322805,3940,3940,3940,3940,2
|
||||
20250408,092600,12314925,3935,3935,3935,3935,0
|
||||
20250408,092500,12314925,3935,3940,3940,3930,301
|
||||
20250408,092400,11131040,3960,3960,3960,3960,0
|
||||
20250408,092300,11131040,3960,3950,3960,3950,201
|
||||
20250408,092200,10335090,3955,3955,3955,3955,0
|
||||
20250408,092100,10335090,3955,3940,3965,3940,21
|
||||
20250408,092000,10252175,3940,3960,3960,3940,127
|
||||
20250408,091900,9749275,3955,3950,3955,3935,177
|
||||
20250408,091800,9051765,3930,3960,3960,3930,250
|
||||
20250408,091700,8066260,3980,3980,3980,3980,0
|
||||
20250408,091600,8066260,3980,3980,3980,3980,0
|
||||
20250408,091500,8066260,3980,3970,3980,3970,20
|
||||
20250408,091400,7986830,3945,3965,3965,3945,34
|
||||
20250408,091300,7852040,3940,3940,3940,3940,0
|
||||
20250408,091200,7852040,3940,3975,3980,3940,199
|
||||
20250408,091100,7065215,3975,3980,3980,3975,249
|
||||
20250408,091000,6074200,3980,3960,3980,3960,11
|
||||
20250408,090900,6030440,3980,3980,3980,3980,1
|
||||
20250408,090800,6026460,3980,3980,3980,3980,1
|
||||
20250408,090700,6022480,3940,3940,3940,3940,0
|
||||
20250408,090600,6022480,3940,3965,3965,3940,56
|
||||
20250408,090500,5801090,3980,3980,3980,3980,0
|
||||
20250408,090400,5801090,3980,3980,3980,3980,1
|
||||
20250408,090300,5797110,3975,3975,3975,3975,0
|
||||
20250408,090200,5797110,3975,3940,3975,3935,260
|
||||
20250408,090100,4769930,3945,3970,3970,3945,342
|
||||
20250408,090000,3413305,3975,3920,3975,3920,868
|
||||
|
Reference in New Issue
Block a user