Update 2025-04-08 2740 candle_min
This commit is contained in:
621
053700/min/candle-20250408.csv
Normal file
621
053700/min/candle-20250408.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191900,198468034,3900,3900,3900,3900,1342
|
||||
20250408,191800,198468034,3900,3900,3900,3900,0
|
||||
20250408,191700,198468034,3900,3900,3900,3900,0
|
||||
20250408,191600,198468034,3900,3900,3900,3900,0
|
||||
20250408,191500,198468034,3900,3900,3900,3900,0
|
||||
20250408,191400,198468034,3900,3900,3900,3900,0
|
||||
20250408,191300,198468034,3900,3900,3900,3900,0
|
||||
20250408,191200,198468034,3900,3900,3900,3900,0
|
||||
20250408,191100,198468034,3900,3900,3900,3900,0
|
||||
20250408,191000,198468034,3900,3900,3900,3900,0
|
||||
20250408,190900,198468034,3900,3900,3900,3900,0
|
||||
20250408,190800,198468034,3900,3900,3900,3900,0
|
||||
20250408,190700,198468034,3900,3900,3900,3900,0
|
||||
20250408,190600,198468034,3900,3900,3900,3900,0
|
||||
20250408,190500,198468034,3900,3900,3900,3900,0
|
||||
20250408,190400,198468034,3900,3900,3900,3900,0
|
||||
20250408,190300,198468034,3900,3900,3900,3900,0
|
||||
20250408,190200,198468034,3900,3900,3900,3900,0
|
||||
20250408,190100,198468034,3900,3900,3900,3900,0
|
||||
20250408,190000,198468034,3900,3900,3900,3900,0
|
||||
20250408,185900,198468034,3900,3900,3900,3900,0
|
||||
20250408,185800,198468034,3900,3900,3900,3900,0
|
||||
20250408,185700,198468034,3900,3900,3900,3900,0
|
||||
20250408,185600,198468034,3900,3900,3900,3900,0
|
||||
20250408,185500,198468034,3900,3900,3900,3900,0
|
||||
20250408,185400,198468034,3900,3900,3900,3900,0
|
||||
20250408,185300,198468034,3900,3900,3900,3900,0
|
||||
20250408,185200,198468034,3900,3900,3900,3900,0
|
||||
20250408,185100,198468034,3900,3900,3900,3900,0
|
||||
20250408,185000,198468034,3900,3900,3900,3900,0
|
||||
20250408,184900,198468034,3900,3900,3900,3900,1342
|
||||
20250408,184800,198468034,3900,3900,3900,3900,0
|
||||
20250408,184700,198468034,3900,3900,3900,3900,0
|
||||
20250408,184600,198468034,3900,3900,3900,3900,0
|
||||
20250408,184500,198468034,3900,3900,3900,3900,0
|
||||
20250408,184400,198468034,3900,3900,3900,3900,0
|
||||
20250408,184300,198468034,3900,3900,3900,3900,0
|
||||
20250408,184200,198468034,3900,3900,3900,3900,0
|
||||
20250408,184100,198468034,3900,3900,3900,3900,0
|
||||
20250408,184000,198468034,3900,3900,3900,3900,0
|
||||
20250408,183900,198468034,3900,3900,3900,3900,0
|
||||
20250408,183800,198468034,3900,3900,3900,3900,0
|
||||
20250408,183700,198468034,3900,3900,3900,3900,0
|
||||
20250408,183600,198468034,3900,3900,3900,3900,0
|
||||
20250408,183500,198468034,3900,3900,3900,3900,0
|
||||
20250408,183400,198468034,3900,3900,3900,3900,0
|
||||
20250408,183300,198468034,3900,3900,3900,3900,0
|
||||
20250408,183200,198468034,3900,3900,3900,3900,0
|
||||
20250408,183100,198468034,3900,3900,3900,3900,0
|
||||
20250408,183000,198468034,3900,3900,3900,3900,0
|
||||
20250408,182900,198468034,3900,3900,3900,3900,0
|
||||
20250408,182800,198468034,3900,3900,3900,3900,0
|
||||
20250408,182700,198468034,3900,3900,3900,3900,0
|
||||
20250408,182600,198468034,3900,3900,3900,3900,0
|
||||
20250408,182500,198468034,3900,3900,3900,3900,0
|
||||
20250408,182400,198468034,3900,3900,3900,3900,0
|
||||
20250408,182300,198468034,3900,3900,3900,3900,0
|
||||
20250408,182200,198468034,3900,3900,3900,3900,0
|
||||
20250408,182100,198468034,3900,3900,3900,3900,0
|
||||
20250408,182000,198468034,3900,3900,3900,3900,0
|
||||
20250408,181900,198468034,3900,3900,3900,3900,1342
|
||||
20250408,181800,198468034,3900,3900,3900,3900,0
|
||||
20250408,181700,198468034,3900,3900,3900,3900,0
|
||||
20250408,181600,198468034,3900,3900,3900,3900,0
|
||||
20250408,181500,198468034,3900,3900,3900,3900,0
|
||||
20250408,181400,198468034,3900,3900,3900,3900,0
|
||||
20250408,181300,198468034,3900,3900,3900,3900,0
|
||||
20250408,181200,198468034,3900,3900,3900,3900,0
|
||||
20250408,181100,198468034,3900,3900,3900,3900,0
|
||||
20250408,181000,198468034,3900,3900,3900,3900,0
|
||||
20250408,180900,198468034,3900,3900,3900,3900,0
|
||||
20250408,180800,198468034,3900,3900,3900,3900,0
|
||||
20250408,180700,198468034,3900,3900,3900,3900,0
|
||||
20250408,180600,198468034,3900,3900,3900,3900,0
|
||||
20250408,180500,198468034,3900,3900,3900,3900,0
|
||||
20250408,180400,198468034,3900,3900,3900,3900,0
|
||||
20250408,180300,198468034,3900,3900,3900,3900,0
|
||||
20250408,180200,198468034,3900,3900,3900,3900,0
|
||||
20250408,180100,198468034,3900,3900,3900,3900,0
|
||||
20250408,180000,198468034,3900,3900,3900,3900,0
|
||||
20250408,175900,198468034,3900,3900,3900,3900,0
|
||||
20250408,175800,198468034,3900,3900,3900,3900,0
|
||||
20250408,175700,198468034,3900,3900,3900,3900,0
|
||||
20250408,175600,198468034,3900,3900,3900,3900,0
|
||||
20250408,175500,198468034,3900,3900,3900,3900,0
|
||||
20250408,175400,198468034,3900,3900,3900,3900,0
|
||||
20250408,175300,198468034,3900,3900,3900,3900,0
|
||||
20250408,175200,198468034,3900,3900,3900,3900,0
|
||||
20250408,175100,198468034,3900,3900,3900,3900,0
|
||||
20250408,175000,198468034,3900,3900,3900,3900,0
|
||||
20250408,174900,198468034,3900,3900,3900,3900,1342
|
||||
20250408,174800,198468034,3900,3900,3900,3900,0
|
||||
20250408,174700,198468034,3900,3900,3900,3900,0
|
||||
20250408,174600,198468034,3900,3900,3900,3900,0
|
||||
20250408,174500,198468034,3900,3900,3900,3900,0
|
||||
20250408,174400,198468034,3900,3900,3900,3900,0
|
||||
20250408,174300,198468034,3900,3900,3900,3900,0
|
||||
20250408,174200,198468034,3900,3900,3900,3900,0
|
||||
20250408,174100,198468034,3900,3900,3900,3900,0
|
||||
20250408,174000,198468034,3900,3900,3900,3900,0
|
||||
20250408,173900,198468034,3900,3900,3900,3900,0
|
||||
20250408,173800,198468034,3900,3900,3900,3900,0
|
||||
20250408,173700,198468034,3900,3900,3900,3900,0
|
||||
20250408,173600,198468034,3900,3900,3900,3900,0
|
||||
20250408,173500,198468034,3900,3900,3900,3900,0
|
||||
20250408,173400,198468034,3900,3900,3900,3900,0
|
||||
20250408,173300,198468034,3900,3900,3900,3900,0
|
||||
20250408,173200,198468034,3900,3900,3900,3900,0
|
||||
20250408,173100,198468034,3900,3900,3900,3900,0
|
||||
20250408,173000,198468034,3900,3900,3900,3900,0
|
||||
20250408,172900,198468034,3900,3900,3900,3900,0
|
||||
20250408,172800,198468034,3900,3900,3900,3900,0
|
||||
20250408,172700,198468034,3900,3900,3900,3900,0
|
||||
20250408,172600,198468034,3900,3900,3900,3900,0
|
||||
20250408,172500,198468034,3900,3900,3900,3900,0
|
||||
20250408,172400,198468034,3900,3900,3900,3900,0
|
||||
20250408,172300,198468034,3900,3900,3900,3900,0
|
||||
20250408,172200,198468034,3900,3900,3900,3900,0
|
||||
20250408,172100,198468034,3900,3900,3900,3900,0
|
||||
20250408,172000,198468034,3900,3900,3900,3900,0
|
||||
20250408,171900,198468034,3900,3900,3900,3900,1342
|
||||
20250408,171800,198468034,3900,3900,3900,3900,0
|
||||
20250408,171700,198468034,3900,3900,3900,3900,0
|
||||
20250408,171600,198468034,3900,3900,3900,3900,0
|
||||
20250408,171500,198468034,3900,3900,3900,3900,0
|
||||
20250408,171400,198468034,3900,3900,3900,3900,0
|
||||
20250408,171300,198468034,3900,3900,3900,3900,0
|
||||
20250408,171200,198468034,3900,3900,3900,3900,0
|
||||
20250408,171100,198468034,3900,3900,3900,3900,0
|
||||
20250408,171000,198468034,3900,3900,3900,3900,0
|
||||
20250408,170900,198468034,3900,3900,3900,3900,0
|
||||
20250408,170800,198468034,3900,3900,3900,3900,0
|
||||
20250408,170700,198468034,3900,3900,3900,3900,0
|
||||
20250408,170600,198468034,3900,3900,3900,3900,0
|
||||
20250408,170500,198468034,3900,3900,3900,3900,0
|
||||
20250408,170400,198468034,3900,3900,3900,3900,0
|
||||
20250408,170300,198468034,3900,3900,3900,3900,0
|
||||
20250408,170200,198468034,3900,3900,3900,3900,0
|
||||
20250408,170100,198468034,3900,3900,3900,3900,0
|
||||
20250408,170000,198468034,3900,3900,3900,3900,0
|
||||
20250408,165900,198468034,3900,3900,3900,3900,0
|
||||
20250408,165800,198468034,3900,3900,3900,3900,0
|
||||
20250408,165700,198468034,3900,3900,3900,3900,0
|
||||
20250408,165600,198468034,3900,3900,3900,3900,0
|
||||
20250408,165500,198468034,3900,3900,3900,3900,0
|
||||
20250408,165400,198468034,3900,3900,3900,3900,0
|
||||
20250408,165300,198468034,3900,3900,3900,3900,0
|
||||
20250408,165200,198468034,3900,3900,3900,3900,0
|
||||
20250408,165100,198468034,3900,3900,3900,3900,0
|
||||
20250408,165000,198468034,3900,3900,3900,3900,0
|
||||
20250408,164900,198468034,3900,3900,3900,3900,1342
|
||||
20250408,164800,198468034,3900,3900,3900,3900,0
|
||||
20250408,164700,198468034,3900,3900,3900,3900,0
|
||||
20250408,164600,198468034,3900,3900,3900,3900,0
|
||||
20250408,164500,198468034,3900,3900,3900,3900,0
|
||||
20250408,164400,198468034,3900,3900,3900,3900,0
|
||||
20250408,164300,198468034,3900,3900,3900,3900,0
|
||||
20250408,164200,198468034,3900,3900,3900,3900,0
|
||||
20250408,164100,198468034,3900,3900,3900,3900,0
|
||||
20250408,164000,198468034,3900,3900,3900,3900,0
|
||||
20250408,163900,198468034,3900,3900,3900,3900,0
|
||||
20250408,163800,198468034,3900,3900,3900,3900,0
|
||||
20250408,163700,198468034,3900,3900,3900,3900,0
|
||||
20250408,163600,198468034,3900,3900,3900,3900,0
|
||||
20250408,163500,198468034,3900,3900,3900,3900,0
|
||||
20250408,163400,198468034,3900,3900,3900,3900,0
|
||||
20250408,163300,198468034,3900,3900,3900,3900,0
|
||||
20250408,163200,198468034,3900,3900,3900,3900,0
|
||||
20250408,163100,198468034,3900,3900,3900,3900,0
|
||||
20250408,163000,198468034,3900,3900,3900,3900,0
|
||||
20250408,162900,198468034,3900,3900,3900,3900,0
|
||||
20250408,162800,198468034,3900,3900,3900,3900,0
|
||||
20250408,162700,198468034,3900,3900,3900,3900,0
|
||||
20250408,162600,198468034,3900,3900,3900,3900,0
|
||||
20250408,162500,198468034,3900,3900,3900,3900,0
|
||||
20250408,162400,198468034,3900,3900,3900,3900,0
|
||||
20250408,162300,198468034,3900,3900,3900,3900,0
|
||||
20250408,162200,198468034,3900,3900,3900,3900,0
|
||||
20250408,162100,198468034,3900,3900,3900,3900,0
|
||||
20250408,162000,198468034,3900,3900,3900,3900,0
|
||||
20250408,161900,198468034,3900,3900,3900,3900,1342
|
||||
20250408,161800,198468034,3900,3900,3900,3900,0
|
||||
20250408,161700,198468034,3900,3900,3900,3900,0
|
||||
20250408,161600,198468034,3900,3900,3900,3900,0
|
||||
20250408,161500,198468034,3900,3900,3900,3900,0
|
||||
20250408,161400,198468034,3900,3900,3900,3900,0
|
||||
20250408,161300,198468034,3900,3900,3900,3900,0
|
||||
20250408,161200,198468034,3900,3900,3900,3900,0
|
||||
20250408,161100,198468034,3900,3900,3900,3900,0
|
||||
20250408,161000,198468034,3900,3900,3900,3900,0
|
||||
20250408,160900,198468034,3900,3900,3900,3900,0
|
||||
20250408,160800,198468034,3900,3900,3900,3900,0
|
||||
20250408,160700,198468034,3900,3900,3900,3900,0
|
||||
20250408,160600,198468034,3900,3900,3900,3900,0
|
||||
20250408,160500,198468034,3900,3900,3900,3900,0
|
||||
20250408,160400,198468034,3900,3900,3900,3900,0
|
||||
20250408,160300,198468034,3900,3900,3900,3900,0
|
||||
20250408,160200,198468034,3900,3900,3900,3900,0
|
||||
20250408,160100,198468034,3900,3900,3900,3900,0
|
||||
20250408,160000,198468034,3900,3900,3900,3900,0
|
||||
20250408,155900,198468034,3900,3900,3900,3900,0
|
||||
20250408,155800,198468034,3900,3900,3900,3900,0
|
||||
20250408,155700,198468034,3900,3900,3900,3900,0
|
||||
20250408,155600,198468034,3900,3900,3900,3900,0
|
||||
20250408,155500,198468034,3900,3900,3900,3900,0
|
||||
20250408,155400,198468034,3900,3900,3900,3900,0
|
||||
20250408,155300,198468034,3900,3900,3900,3900,0
|
||||
20250408,155200,198468034,3900,3900,3900,3900,0
|
||||
20250408,155100,198468034,3900,3900,3900,3900,0
|
||||
20250408,155000,198468034,3900,3900,3900,3900,0
|
||||
20250408,154900,198468034,3900,3900,3900,3900,1342
|
||||
20250408,154800,198468034,3900,3900,3900,3900,0
|
||||
20250408,154700,198468034,3900,3900,3900,3900,0
|
||||
20250408,154600,198468034,3900,3900,3900,3900,0
|
||||
20250408,154500,198468034,3900,3900,3900,3900,0
|
||||
20250408,154400,198468034,3900,3900,3900,3900,0
|
||||
20250408,154300,198468034,3900,3900,3900,3900,0
|
||||
20250408,154200,198468034,3900,3900,3900,3900,0
|
||||
20250408,154100,198468034,3900,3900,3900,3900,0
|
||||
20250408,154000,198468034,3900,3900,3900,3900,0
|
||||
20250408,153900,198468034,3900,3900,3900,3900,0
|
||||
20250408,153800,198468034,3900,3900,3900,3900,0
|
||||
20250408,153700,198468034,3900,3900,3900,3900,0
|
||||
20250408,153600,198468034,3900,3900,3900,3900,0
|
||||
20250408,153500,198468034,3900,3900,3900,3900,0
|
||||
20250408,153400,198468034,3900,3900,3900,3900,0
|
||||
20250408,153300,198468034,3900,3900,3900,3900,0
|
||||
20250408,153200,198468034,3900,3900,3900,3900,0
|
||||
20250408,153100,198468034,3900,3900,3900,3900,0
|
||||
20250408,153000,198468034,3900,3900,3900,3900,1342
|
||||
20250408,152900,193234234,3910,3910,3910,3910,0
|
||||
20250408,152800,193234234,3910,3910,3910,3910,0
|
||||
20250408,152700,193234234,3910,3910,3910,3910,0
|
||||
20250408,152600,193234234,3910,3910,3910,3910,0
|
||||
20250408,152500,193234234,3910,3910,3910,3910,0
|
||||
20250408,152400,193234234,3910,3910,3910,3910,0
|
||||
20250408,152300,193234234,3910,3910,3910,3910,0
|
||||
20250408,152200,193234234,3910,3910,3910,3910,0
|
||||
20250408,152100,193234234,3910,3910,3910,3910,0
|
||||
20250408,152000,193234234,3910,3910,3910,3910,0
|
||||
20250408,151900,193234234,3910,3900,3910,3900,19
|
||||
20250408,151800,193160114,3910,3905,3910,3900,1158
|
||||
20250408,151700,188642114,3905,3905,3905,3905,22
|
||||
20250408,151600,188556204,3905,3905,3905,3905,0
|
||||
20250408,151500,188556204,3905,3910,3910,3905,10
|
||||
20250408,151400,188517134,3905,3915,3915,3905,266
|
||||
20250408,151300,187476729,3915,3915,3915,3915,11
|
||||
20250408,151200,187433664,3915,3915,3915,3915,0
|
||||
20250408,151100,187433664,3915,3915,3915,3915,7
|
||||
20250408,151000,187406259,3910,3910,3910,3910,57
|
||||
20250408,150900,187183389,3910,3910,3910,3910,32
|
||||
20250408,150800,187058269,3910,3910,3910,3910,0
|
||||
20250408,150700,187058269,3910,3910,3910,3910,12
|
||||
20250408,150600,187011349,3915,3915,3915,3915,0
|
||||
20250408,150500,187011349,3915,3915,3915,3915,36
|
||||
20250408,150400,186870409,3910,3910,3910,3910,12
|
||||
20250408,150300,186823489,3905,3905,3905,3905,0
|
||||
20250408,150200,186823489,3905,3910,3915,3905,275
|
||||
20250408,150100,185748389,3905,3905,3905,3905,0
|
||||
20250408,150000,185748389,3905,3905,3905,3905,0
|
||||
20250408,145900,185748389,3905,3905,3905,3905,69
|
||||
20250408,145800,185478944,3910,3910,3910,3910,0
|
||||
20250408,145700,185478944,3910,3910,3910,3910,1
|
||||
20250408,145600,185475034,3910,3910,3910,3910,5
|
||||
20250408,145500,185455484,3910,3905,3910,3905,117
|
||||
20250408,145400,184998589,3910,3905,3910,3905,211
|
||||
20250408,145300,184174609,3905,3905,3905,3905,10
|
||||
20250408,145200,184135559,3905,3905,3905,3905,0
|
||||
20250408,145100,184135559,3905,3905,3905,3905,0
|
||||
20250408,145000,184135559,3905,3905,3905,3905,0
|
||||
20250408,144900,184135559,3905,3905,3905,3905,0
|
||||
20250408,144800,184135559,3905,3905,3905,3905,0
|
||||
20250408,144700,184135559,3905,3905,3905,3905,0
|
||||
20250408,144600,184135559,3905,3905,3905,3905,0
|
||||
20250408,144500,184135559,3905,3905,3905,3905,2020
|
||||
20250408,144400,176247459,3905,3905,3905,3905,0
|
||||
20250408,144300,176247459,3905,3905,3905,3905,63
|
||||
20250408,144200,176001444,3905,3905,3905,3905,6
|
||||
20250408,144100,175978014,3905,3905,3905,3905,0
|
||||
20250408,144000,175978014,3905,3905,3905,3905,0
|
||||
20250408,143900,175978014,3905,3905,3905,3905,0
|
||||
20250408,143800,175978014,3905,3905,3905,3905,100
|
||||
20250408,143700,175587514,3920,3920,3920,3920,0
|
||||
20250408,143600,175587514,3920,3920,3920,3920,2
|
||||
20250408,143500,175579674,3905,3905,3905,3905,0
|
||||
20250408,143400,175579674,3905,3905,3905,3905,55
|
||||
20250408,143300,175364899,3905,3920,3920,3905,213
|
||||
20250408,143200,174532939,3905,3905,3905,3905,0
|
||||
20250408,143100,174532939,3905,3905,3905,3905,0
|
||||
20250408,143000,174532939,3905,3905,3905,3905,3
|
||||
20250408,142900,174521224,3905,3905,3905,3905,0
|
||||
20250408,142800,174521224,3905,3920,3920,3905,3
|
||||
20250408,142700,174509479,3925,3925,3925,3925,0
|
||||
20250408,142600,174509479,3925,3925,3925,3925,1
|
||||
20250408,142500,174505554,3895,3895,3895,3895,0
|
||||
20250408,142400,174505554,3895,3935,3935,3895,501
|
||||
20250408,142300,172554119,3885,3885,3885,3885,0
|
||||
20250408,142200,172554119,3885,3885,3885,3885,19
|
||||
20250408,142100,172480304,3950,3885,3950,3880,3175
|
||||
20250408,142000,160131859,3885,3885,3885,3885,0
|
||||
20250408,141900,160131859,3885,3890,3890,3885,1028
|
||||
20250408,141800,156137624,3895,3895,3895,3895,0
|
||||
20250408,141700,156137624,3895,3895,3895,3895,0
|
||||
20250408,141600,156137624,3895,3895,3895,3895,0
|
||||
20250408,141500,156137624,3895,3895,3895,3895,0
|
||||
20250408,141400,156137624,3895,3895,3895,3895,1
|
||||
20250408,141300,156133729,3895,3895,3895,3895,0
|
||||
20250408,141200,156133729,3895,3895,3895,3895,0
|
||||
20250408,141100,156133729,3895,3895,3895,3895,0
|
||||
20250408,141000,156133729,3895,3895,3895,3895,0
|
||||
20250408,140900,156133729,3895,3895,3895,3895,0
|
||||
20250408,140800,156133729,3895,3895,3895,3895,184
|
||||
20250408,140700,155417049,3900,3900,3900,3900,0
|
||||
20250408,140600,155417049,3900,3900,3900,3900,112
|
||||
20250408,140500,154980249,3900,3900,3900,3900,0
|
||||
20250408,140400,154980249,3900,3900,3900,3900,0
|
||||
20250408,140300,154980249,3900,3900,3900,3900,25
|
||||
20250408,140200,154882749,3900,3900,3900,3900,0
|
||||
20250408,140100,154882749,3900,3900,3900,3900,1
|
||||
20250408,140000,154878849,3890,3890,3890,3890,57
|
||||
20250408,135900,154657119,3900,3890,3900,3890,2
|
||||
20250408,135800,154649329,3890,3890,3890,3890,10
|
||||
20250408,135700,154610429,3890,3890,3890,3890,0
|
||||
20250408,135600,154610429,3890,3890,3890,3890,7
|
||||
20250408,135500,154583199,3900,3900,3900,3900,0
|
||||
20250408,135400,154583199,3900,3900,3900,3900,5
|
||||
20250408,135300,154563699,3885,3885,3885,3885,0
|
||||
20250408,135200,154563699,3885,3885,3885,3885,436
|
||||
20250408,135100,152869839,3895,3895,3895,3895,2
|
||||
20250408,135000,152862049,3900,3900,3900,3900,0
|
||||
20250408,134900,152862049,3900,3900,3900,3900,0
|
||||
20250408,134800,152862049,3900,3900,3900,3900,0
|
||||
20250408,134700,152862049,3900,3900,3900,3900,500
|
||||
20250408,134600,150912049,3910,3900,3910,3890,1565
|
||||
20250408,134500,144805199,3890,3890,3890,3890,0
|
||||
20250408,134400,144805199,3890,3890,3890,3890,0
|
||||
20250408,134300,144805199,3890,3890,3890,3885,223
|
||||
20250408,134200,143938369,3890,3890,3890,3890,450
|
||||
20250408,134100,142187869,3890,3900,3900,3890,480
|
||||
20250408,134000,140320634,3915,3915,3915,3915,0
|
||||
20250408,133900,140320634,3915,3915,3915,3915,0
|
||||
20250408,133800,140320634,3915,3915,3915,3915,0
|
||||
20250408,133700,140320634,3915,3915,3915,3915,1
|
||||
20250408,133600,140316719,3905,3905,3905,3905,1
|
||||
20250408,133500,140312814,3905,3905,3905,3905,0
|
||||
20250408,133400,140312814,3905,3915,3915,3905,4
|
||||
20250408,133300,140297179,3920,3925,3925,3920,3
|
||||
20250408,133200,140285409,3940,3940,3940,3940,0
|
||||
20250408,133100,140285409,3940,3940,3940,3940,0
|
||||
20250408,133000,140285409,3940,3930,3940,3930,3
|
||||
20250408,132900,140273604,3910,3910,3910,3910,0
|
||||
20250408,132800,140273604,3910,3910,3910,3910,10
|
||||
20250408,132700,140234504,3910,3900,3910,3900,1009
|
||||
20250408,132600,136299079,3900,3900,3900,3900,0
|
||||
20250408,132500,136299079,3900,3900,3900,3900,50
|
||||
20250408,132400,136104079,3900,3900,3900,3900,0
|
||||
20250408,132300,136104079,3900,3895,3900,3895,53
|
||||
20250408,132200,135897639,3900,3900,3900,3900,1
|
||||
20250408,132100,135893739,3895,3920,3920,3895,708
|
||||
20250408,132000,133132914,3900,3900,3900,3900,674
|
||||
20250408,131900,130504314,3910,3910,3910,3910,0
|
||||
20250408,131800,130504314,3910,3910,3910,3910,0
|
||||
20250408,131700,130504314,3910,3910,3910,3910,100
|
||||
20250408,131600,130113314,3920,3920,3920,3920,0
|
||||
20250408,131500,130113314,3920,3920,3920,3920,1
|
||||
20250408,131400,130109394,3900,3900,3900,3900,0
|
||||
20250408,131300,130109394,3900,3910,3910,3900,250
|
||||
20250408,131200,129133879,3910,3920,3920,3910,12
|
||||
20250408,131100,129086944,3910,3910,3910,3910,0
|
||||
20250408,131000,129086944,3910,3910,3910,3910,0
|
||||
20250408,130900,129086944,3910,3910,3910,3910,59
|
||||
20250408,130800,128856254,3910,3910,3910,3910,150
|
||||
20250408,130700,128269754,3915,3910,3915,3910,12
|
||||
20250408,130600,128222829,3910,3910,3910,3910,4
|
||||
20250408,130500,128207189,3905,3905,3905,3905,0
|
||||
20250408,130400,128207189,3905,3920,3920,3905,9
|
||||
20250408,130300,128172024,3905,3905,3905,3905,0
|
||||
20250408,130200,128172024,3905,3905,3905,3905,39
|
||||
20250408,130100,128019729,3905,3905,3905,3905,0
|
||||
20250408,130000,128019729,3905,3905,3905,3905,0
|
||||
20250408,125900,128019729,3905,3910,3910,3902,3010
|
||||
20250408,125800,116265344,3915,3915,3915,3915,0
|
||||
20250408,125700,116265344,3915,3915,3915,3915,0
|
||||
20250408,125600,116265344,3915,3915,3915,3915,0
|
||||
20250408,125500,116265344,3915,3915,3915,3915,0
|
||||
20250408,125400,116265344,3915,3915,3915,3915,1
|
||||
20250408,125300,116261429,3915,3915,3915,3915,0
|
||||
20250408,125200,116261429,3915,3915,3915,3915,0
|
||||
20250408,125100,116261429,3915,3915,3915,3915,0
|
||||
20250408,125000,116261429,3915,3915,3915,3915,457
|
||||
20250408,124900,114472274,3915,3915,3915,3915,0
|
||||
20250408,124800,114472274,3915,3920,3920,3915,84
|
||||
20250408,124700,114143324,3925,3925,3925,3925,0
|
||||
20250408,124600,114143324,3925,3925,3925,3925,12
|
||||
20250408,124500,114096224,3925,3925,3925,3925,1
|
||||
20250408,124400,114092299,3920,3920,3920,3920,0
|
||||
20250408,124300,114092299,3920,3920,3920,3920,0
|
||||
20250408,124200,114092299,3920,3920,3920,3920,0
|
||||
20250408,124100,114092299,3920,3920,3920,3920,100
|
||||
20250408,124000,113700299,3925,3925,3925,3925,38
|
||||
20250408,123900,113551149,3920,3920,3920,3920,0
|
||||
20250408,123800,113551149,3920,3920,3920,3920,0
|
||||
20250408,123700,113551149,3920,3920,3920,3920,200
|
||||
20250408,123600,112767149,3925,3925,3925,3920,206
|
||||
20250408,123500,111958634,3925,3925,3925,3925,0
|
||||
20250408,123400,111958634,3925,3925,3925,3925,61
|
||||
20250408,123300,111719209,3925,3925,3925,3925,0
|
||||
20250408,123200,111719209,3925,3925,3925,3925,1
|
||||
20250408,123100,111715284,3925,3925,3925,3925,219
|
||||
20250408,123000,110855709,3940,3940,3940,3940,0
|
||||
20250408,122900,110855709,3940,3940,3940,3940,0
|
||||
20250408,122800,110855709,3940,3940,3940,3940,0
|
||||
20250408,122700,110855709,3940,3940,3940,3940,38
|
||||
20250408,122600,110705989,3930,3930,3930,3930,0
|
||||
20250408,122500,110705989,3930,3930,3930,3930,0
|
||||
20250408,122400,110705989,3930,3930,3930,3925,20
|
||||
20250408,122300,110627434,3925,3925,3925,3925,0
|
||||
20250408,122200,110627434,3925,3930,3930,3925,431
|
||||
20250408,122100,108935659,3930,3930,3930,3930,31
|
||||
20250408,122000,108813829,3930,3930,3930,3930,41
|
||||
20250408,121900,108652699,3925,3925,3925,3925,0
|
||||
20250408,121800,108652699,3925,3925,3925,3925,0
|
||||
20250408,121700,108652699,3925,3925,3925,3925,0
|
||||
20250408,121600,108652699,3925,3950,3950,3925,14
|
||||
20250408,121500,108597609,3950,3950,3950,3950,5
|
||||
20250408,121400,108577859,3950,3950,3950,3950,1
|
||||
20250408,121300,108573909,3950,3950,3950,3950,2
|
||||
20250408,121200,108566009,3950,3950,3950,3950,90
|
||||
20250408,121100,108210509,3925,3925,3925,3925,0
|
||||
20250408,121000,108210509,3925,3925,3925,3925,0
|
||||
20250408,120900,108210509,3925,3925,3925,3925,0
|
||||
20250408,120800,108210509,3925,3925,3925,3925,0
|
||||
20250408,120700,108210509,3925,3925,3925,3925,0
|
||||
20250408,120600,108210509,3925,3925,3925,3925,0
|
||||
20250408,120500,108210509,3925,3925,3925,3925,0
|
||||
20250408,120400,108210509,3925,3950,3950,3925,73
|
||||
20250408,120300,107922734,3935,3935,3935,3935,80
|
||||
20250408,120200,107607934,3930,3930,3930,3930,0
|
||||
20250408,120100,107607934,3930,3930,3930,3930,0
|
||||
20250408,120000,107607934,3930,3930,3930,3930,61
|
||||
20250408,115900,107368204,3950,3950,3950,3950,0
|
||||
20250408,115800,107368204,3950,3950,3950,3950,21
|
||||
20250408,115700,107285254,3925,3925,3925,3925,0
|
||||
20250408,115600,107285254,3925,3945,3945,3925,1250
|
||||
20250408,115500,102371774,3955,3955,3955,3955,0
|
||||
20250408,115400,102371774,3955,3955,3955,3955,7
|
||||
20250408,115300,102344089,3955,3955,3955,3955,0
|
||||
20250408,115200,102344089,3955,3955,3955,3955,0
|
||||
20250408,115100,102344089,3955,3955,3955,3955,0
|
||||
20250408,115000,102344089,3955,3955,3955,3955,0
|
||||
20250408,114900,102344089,3955,3955,3955,3955,1
|
||||
20250408,114800,102340134,3940,3940,3940,3940,0
|
||||
20250408,114700,102340134,3940,3940,3940,3940,0
|
||||
20250408,114600,102340134,3940,3940,3940,3940,0
|
||||
20250408,114500,102340134,3940,3940,3940,3940,0
|
||||
20250408,114400,102340134,3940,3945,3945,3940,243
|
||||
20250408,114300,101381864,3945,3945,3945,3945,59
|
||||
20250408,114200,101149109,3955,3955,3955,3955,0
|
||||
20250408,114100,101149109,3955,3955,3955,3955,0
|
||||
20250408,114000,101149109,3955,3955,3955,3955,0
|
||||
20250408,113900,101149109,3955,3955,3955,3955,3
|
||||
20250408,113800,101137244,3955,3955,3955,3955,0
|
||||
20250408,113700,101137244,3955,3955,3955,3955,0
|
||||
20250408,113600,101137244,3955,3955,3955,3955,0
|
||||
20250408,113500,101137244,3955,3955,3955,3955,0
|
||||
20250408,113400,101137244,3955,3955,3955,3950,1057
|
||||
20250408,113300,96961809,3950,3950,3950,3950,0
|
||||
20250408,113200,96961809,3950,3965,3965,3950,431
|
||||
20250408,113100,95259189,3950,3960,3960,3950,136
|
||||
20250408,113000,94721189,3970,3970,3970,3970,0
|
||||
20250408,112900,94721189,3970,3970,3970,3970,1
|
||||
20250408,112800,94717219,3960,3960,3960,3960,0
|
||||
20250408,112700,94717219,3960,3960,3960,3960,0
|
||||
20250408,112600,94717219,3960,3960,3960,3960,2
|
||||
20250408,112500,94709299,3970,3970,3970,3970,0
|
||||
20250408,112400,94709299,3970,3970,3970,3970,25
|
||||
20250408,112300,94610049,3970,3970,3970,3970,0
|
||||
20250408,112200,94610049,3970,3970,3970,3970,0
|
||||
20250408,112100,94610049,3970,3970,3970,3970,0
|
||||
20250408,112000,94610049,3970,3960,3970,3960,89
|
||||
20250408,111900,94257529,3970,3970,3970,3970,0
|
||||
20250408,111800,94257529,3970,3970,3970,3970,0
|
||||
20250408,111700,94257529,3970,3970,3970,3970,0
|
||||
20250408,111600,94257529,3970,3970,3970,3970,0
|
||||
20250408,111500,94257529,3970,3970,3970,3970,0
|
||||
20250408,111400,94257529,3970,3970,3970,3970,0
|
||||
20250408,111300,94257529,3970,3970,3970,3970,1
|
||||
20250408,111200,94253559,3970,3970,3970,3970,0
|
||||
20250408,111100,94253559,3970,3970,3970,3970,0
|
||||
20250408,111000,94253559,3970,3970,3970,3970,0
|
||||
20250408,110900,94253559,3970,3970,3970,3970,0
|
||||
20250408,110800,94253559,3970,3970,3970,3970,15
|
||||
20250408,110700,94194009,3970,3970,3970,3970,0
|
||||
20250408,110600,94194009,3970,3970,3970,3970,113
|
||||
20250408,110500,93745399,3970,3970,3970,3970,151
|
||||
20250408,110400,93145929,3960,3960,3960,3960,131
|
||||
20250408,110300,92627169,3960,3960,3960,3960,0
|
||||
20250408,110200,92627169,3960,3965,3965,3960,128
|
||||
20250408,110100,92119789,3965,3965,3965,3965,1
|
||||
20250408,110000,92115824,3965,3965,3965,3965,0
|
||||
20250408,105900,92115824,3965,3960,3965,3960,1128
|
||||
20250408,105800,87648939,3955,3955,3955,3955,10
|
||||
20250408,105700,87609389,3955,3955,3955,3955,1
|
||||
20250408,105600,87605434,3960,3955,3960,3955,169
|
||||
20250408,105500,86936434,3940,3945,3950,3940,1193
|
||||
20250408,105400,82230624,3940,3940,3940,3940,1
|
||||
20250408,105300,82226684,3940,3940,3940,3940,0
|
||||
20250408,105200,82226684,3940,3935,3940,3935,1101
|
||||
20250408,105100,77893129,3935,3935,3935,3935,97
|
||||
20250408,105000,77511434,3935,3935,3935,3935,0
|
||||
20250408,104900,77511434,3935,3940,3945,3935,121
|
||||
20250408,104800,77035264,3940,3940,3940,3940,1
|
||||
20250408,104700,77031324,3935,3945,3945,3935,900
|
||||
20250408,104600,73489309,3955,3955,3955,3955,100
|
||||
20250408,104500,73093809,3955,3955,3955,3955,100
|
||||
20250408,104400,72698309,3950,3950,3950,3950,0
|
||||
20250408,104300,72698309,3950,3950,3950,3950,0
|
||||
20250408,104200,72698309,3950,3955,3955,3950,7
|
||||
20250408,104100,72670649,3955,3960,3960,3955,412
|
||||
20250408,104000,71041179,3965,3965,3965,3965,0
|
||||
20250408,103900,71041179,3965,3965,3965,3965,0
|
||||
20250408,103800,71041179,3965,3965,3965,3965,0
|
||||
20250408,103700,71041179,3965,3950,3965,3950,200
|
||||
20250408,103600,70251154,3960,3960,3960,3960,1
|
||||
20250408,103500,70247194,3965,3965,3965,3965,33
|
||||
20250408,103400,70116349,3970,3970,3970,3970,1
|
||||
20250408,103300,70112379,3965,3970,3970,3965,40
|
||||
20250408,103200,69953589,3970,3970,3970,3970,12
|
||||
20250408,103100,69905949,3970,3955,3970,3955,1237
|
||||
20250408,103000,65007269,3955,3955,3955,3955,0
|
||||
20250408,102900,65007269,3955,3955,3955,3955,1
|
||||
20250408,102800,65003314,3940,3940,3960,3940,4
|
||||
20250408,102700,64987534,3960,3955,3960,3950,1741
|
||||
20250408,102600,58101989,3955,3950,3955,3950,891
|
||||
20250408,102500,54582444,3950,3950,3950,3950,0
|
||||
20250408,102400,54582444,3950,3950,3950,3950,140
|
||||
20250408,102300,54029444,3950,3950,3950,3950,0
|
||||
20250408,102200,54029444,3950,3930,3950,3930,1110
|
||||
20250408,102100,49666074,3900,3900,3900,3900,0
|
||||
20250408,102000,49666074,3900,3925,3930,3900,164
|
||||
20250408,101900,49023549,3930,3930,3930,3930,0
|
||||
20250408,101800,49023549,3930,3930,3930,3930,0
|
||||
20250408,101700,49023549,3930,3930,3930,3930,0
|
||||
20250408,101600,49023549,3930,3930,3930,3930,0
|
||||
20250408,101500,49023549,3930,3930,3930,3930,5
|
||||
20250408,101400,49003899,3930,3930,3930,3930,1
|
||||
20250408,101300,48999969,3900,3900,3900,3900,250
|
||||
20250408,101200,48024969,3900,3900,3900,3900,30
|
||||
20250408,101100,47907969,3900,3930,3930,3900,324
|
||||
20250408,101000,46637114,3930,3925,3930,3925,93
|
||||
20250408,100900,46272079,3925,3920,3925,3920,57
|
||||
20250408,100800,46048634,3925,3925,3925,3925,0
|
||||
20250408,100700,46048634,3925,3925,3925,3925,0
|
||||
20250408,100600,46048634,3925,3925,3925,3925,0
|
||||
20250408,100500,46048634,3925,3925,3925,3925,2
|
||||
20250408,100400,46040784,3925,3920,3925,3920,1345
|
||||
20250408,100300,40768284,3910,3910,3910,3910,0
|
||||
20250408,100200,40768284,3910,3910,3910,3910,23
|
||||
20250408,100100,40678354,3910,3910,3910,3910,50
|
||||
20250408,100000,40482854,3910,3910,3910,3910,21
|
||||
20250408,095900,40400744,3920,3920,3920,3920,0
|
||||
20250408,095800,40400744,3920,3920,3920,3920,5
|
||||
20250408,095700,40381144,3920,3920,3920,3920,10
|
||||
20250408,095600,40341944,3920,3920,3920,3920,1
|
||||
20250408,095500,40338024,3905,3905,3905,3905,0
|
||||
20250408,095400,40338024,3905,3905,3905,3905,0
|
||||
20250408,095300,40338024,3905,3905,3905,3900,113
|
||||
20250408,095200,39897044,3905,3905,3905,3905,0
|
||||
20250408,095100,39897044,3905,3905,3905,3905,40
|
||||
20250408,095000,39740844,3910,3910,3910,3910,23
|
||||
20250408,094900,39650914,3920,3920,3920,3920,0
|
||||
20250408,094800,39650914,3920,3910,3920,3910,108
|
||||
20250408,094700,39228554,3905,3905,3905,3905,27
|
||||
20250408,094600,39123119,3910,3910,3910,3910,6
|
||||
20250408,094500,39099659,3910,3915,3915,3910,355
|
||||
20250408,094400,37709949,3915,3925,3925,3915,25
|
||||
20250408,094300,37612034,3925,3925,3925,3925,3
|
||||
20250408,094200,37600259,3920,3920,3920,3920,0
|
||||
20250408,094100,37600259,3920,3920,3920,3920,175
|
||||
20250408,094000,36914259,3922,3920,3922,3920,210
|
||||
20250408,093900,36091055,3920,3920,3920,3920,120
|
||||
20250408,093800,35620655,3920,3920,3920,3920,83
|
||||
20250408,093700,35295295,3925,3925,3925,3925,0
|
||||
20250408,093600,35295295,3925,3925,3925,3925,212
|
||||
20250408,093500,34463195,3930,3925,3930,3920,594
|
||||
20250408,093400,32134435,3925,3925,3925,3925,0
|
||||
20250408,093300,32134435,3925,3925,3925,3925,45
|
||||
20250408,093200,31957810,3930,3925,3930,3925,100
|
||||
20250408,093100,31565125,3930,3930,3930,3930,11
|
||||
20250408,093000,31521895,3930,3930,3930,3930,0
|
||||
20250408,092900,31521895,3930,3930,3930,3930,500
|
||||
20250408,092800,29556895,3930,3930,3930,3930,0
|
||||
20250408,092700,29556895,3930,3930,3930,3930,1
|
||||
20250408,092600,29552965,3935,3935,3935,3935,0
|
||||
20250408,092500,29552965,3935,3935,3935,3935,0
|
||||
20250408,092400,29552965,3935,3935,3935,3935,0
|
||||
20250408,092300,29552965,3935,3935,3950,3935,38
|
||||
20250408,092200,29403410,3930,3930,3930,3930,0
|
||||
20250408,092100,29403410,3930,3930,3930,3930,2
|
||||
20250408,092000,29395550,3930,3930,3930,3930,0
|
||||
20250408,091900,29395550,3930,3930,3930,3930,380
|
||||
20250408,091800,27902150,3935,3935,3935,3935,31
|
||||
20250408,091700,27780165,3940,3945,3945,3940,914
|
||||
20250408,091600,24177960,3945,3945,3945,3945,325
|
||||
20250408,091500,22895835,3960,3960,3960,3960,6
|
||||
20250408,091400,22872075,3965,3960,3965,3960,17
|
||||
20250408,091300,22804705,3955,3955,3955,3955,0
|
||||
20250408,091200,22804705,3955,3955,3955,3955,0
|
||||
20250408,091100,22804705,3955,3955,3955,3955,0
|
||||
20250408,091000,22804705,3955,3935,3955,3935,801
|
||||
20250408,090900,19641860,3935,3935,3935,3915,504
|
||||
20250408,090800,17666430,3940,3940,3940,3940,2
|
||||
20250408,090700,17658550,3940,3940,3940,3940,100
|
||||
20250408,090600,17264550,3925,3925,3945,3925,46
|
||||
20250408,090500,17083960,3925,3920,3925,3920,162
|
||||
20250408,090400,16448870,3920,3920,3920,3920,1
|
||||
20250408,090300,16444950,3920,3915,3920,3915,2
|
||||
20250408,090200,16437115,3940,3940,3940,3940,55
|
||||
20250408,090100,16220415,3950,3890,3950,3890,529
|
||||
20250408,090000,14132300,3950,3880,3950,3880,3640
|
||||
|
Reference in New Issue
Block a user