Update 2025-04-08 2740 candle_min
This commit is contained in:
622
054780/min/candle-20250408.csv
Normal file
622
054780/min/candle-20250408.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192000,144429309,3835,3835,3835,3835,1425
|
||||
20250408,191900,144429309,3835,3835,3835,3835,0
|
||||
20250408,191800,144429309,3835,3835,3835,3835,0
|
||||
20250408,191700,144429309,3835,3835,3835,3835,0
|
||||
20250408,191600,144429309,3835,3835,3835,3835,0
|
||||
20250408,191500,144429309,3835,3835,3835,3835,0
|
||||
20250408,191400,144429309,3835,3835,3835,3835,0
|
||||
20250408,191300,144429309,3835,3835,3835,3835,0
|
||||
20250408,191200,144429309,3835,3835,3835,3835,0
|
||||
20250408,191100,144429309,3835,3835,3835,3835,0
|
||||
20250408,191000,144429309,3835,3835,3835,3835,0
|
||||
20250408,190900,144429309,3835,3835,3835,3835,0
|
||||
20250408,190800,144429309,3835,3835,3835,3835,0
|
||||
20250408,190700,144429309,3835,3835,3835,3835,0
|
||||
20250408,190600,144429309,3835,3835,3835,3835,0
|
||||
20250408,190500,144429309,3835,3835,3835,3835,0
|
||||
20250408,190400,144429309,3835,3835,3835,3835,0
|
||||
20250408,190300,144429309,3835,3835,3835,3835,0
|
||||
20250408,190200,144429309,3835,3835,3835,3835,0
|
||||
20250408,190100,144429309,3835,3835,3835,3835,0
|
||||
20250408,190000,144429309,3835,3835,3835,3835,0
|
||||
20250408,185900,144429309,3835,3835,3835,3835,0
|
||||
20250408,185800,144429309,3835,3835,3835,3835,0
|
||||
20250408,185700,144429309,3835,3835,3835,3835,0
|
||||
20250408,185600,144429309,3835,3835,3835,3835,0
|
||||
20250408,185500,144429309,3835,3835,3835,3835,0
|
||||
20250408,185400,144429309,3835,3835,3835,3835,0
|
||||
20250408,185300,144429309,3835,3835,3835,3835,0
|
||||
20250408,185200,144429309,3835,3835,3835,3835,0
|
||||
20250408,185100,144429309,3835,3835,3835,3835,0
|
||||
20250408,185000,144429309,3835,3835,3835,3835,1425
|
||||
20250408,184900,144429309,3835,3835,3835,3835,0
|
||||
20250408,184800,144429309,3835,3835,3835,3835,0
|
||||
20250408,184700,144429309,3835,3835,3835,3835,0
|
||||
20250408,184600,144429309,3835,3835,3835,3835,0
|
||||
20250408,184500,144429309,3835,3835,3835,3835,0
|
||||
20250408,184400,144429309,3835,3835,3835,3835,0
|
||||
20250408,184300,144429309,3835,3835,3835,3835,0
|
||||
20250408,184200,144429309,3835,3835,3835,3835,0
|
||||
20250408,184100,144429309,3835,3835,3835,3835,0
|
||||
20250408,184000,144429309,3835,3835,3835,3835,0
|
||||
20250408,183900,144429309,3835,3835,3835,3835,0
|
||||
20250408,183800,144429309,3835,3835,3835,3835,0
|
||||
20250408,183700,144429309,3835,3835,3835,3835,0
|
||||
20250408,183600,144429309,3835,3835,3835,3835,0
|
||||
20250408,183500,144429309,3835,3835,3835,3835,0
|
||||
20250408,183400,144429309,3835,3835,3835,3835,0
|
||||
20250408,183300,144429309,3835,3835,3835,3835,0
|
||||
20250408,183200,144429309,3835,3835,3835,3835,0
|
||||
20250408,183100,144429309,3835,3835,3835,3835,0
|
||||
20250408,183000,144429309,3835,3835,3835,3835,0
|
||||
20250408,182900,144429309,3835,3835,3835,3835,0
|
||||
20250408,182800,144429309,3835,3835,3835,3835,0
|
||||
20250408,182700,144429309,3835,3835,3835,3835,0
|
||||
20250408,182600,144429309,3835,3835,3835,3835,0
|
||||
20250408,182500,144429309,3835,3835,3835,3835,0
|
||||
20250408,182400,144429309,3835,3835,3835,3835,0
|
||||
20250408,182300,144429309,3835,3835,3835,3835,0
|
||||
20250408,182200,144429309,3835,3835,3835,3835,0
|
||||
20250408,182100,144429309,3835,3835,3835,3835,0
|
||||
20250408,182000,144429309,3835,3835,3835,3835,1425
|
||||
20250408,181900,144429309,3835,3835,3835,3835,0
|
||||
20250408,181800,144429309,3835,3835,3835,3835,0
|
||||
20250408,181700,144429309,3835,3835,3835,3835,0
|
||||
20250408,181600,144429309,3835,3835,3835,3835,0
|
||||
20250408,181500,144429309,3835,3835,3835,3835,0
|
||||
20250408,181400,144429309,3835,3835,3835,3835,0
|
||||
20250408,181300,144429309,3835,3835,3835,3835,0
|
||||
20250408,181200,144429309,3835,3835,3835,3835,0
|
||||
20250408,181100,144429309,3835,3835,3835,3835,0
|
||||
20250408,181000,144429309,3835,3835,3835,3835,0
|
||||
20250408,180900,144429309,3835,3835,3835,3835,0
|
||||
20250408,180800,144429309,3835,3835,3835,3835,0
|
||||
20250408,180700,144429309,3835,3835,3835,3835,0
|
||||
20250408,180600,144429309,3835,3835,3835,3835,0
|
||||
20250408,180500,144429309,3835,3835,3835,3835,0
|
||||
20250408,180400,144429309,3835,3835,3835,3835,0
|
||||
20250408,180300,144429309,3835,3835,3835,3835,0
|
||||
20250408,180200,144429309,3835,3835,3835,3835,0
|
||||
20250408,180100,144429309,3835,3835,3835,3835,0
|
||||
20250408,180000,144429309,3835,3835,3835,3835,0
|
||||
20250408,175900,144429309,3835,3835,3835,3835,0
|
||||
20250408,175800,144429309,3835,3835,3835,3835,0
|
||||
20250408,175700,144429309,3835,3835,3835,3835,0
|
||||
20250408,175600,144429309,3835,3835,3835,3835,0
|
||||
20250408,175500,144429309,3835,3835,3835,3835,0
|
||||
20250408,175400,144429309,3835,3835,3835,3835,0
|
||||
20250408,175300,144429309,3835,3835,3835,3835,0
|
||||
20250408,175200,144429309,3835,3835,3835,3835,0
|
||||
20250408,175100,144429309,3835,3835,3835,3835,0
|
||||
20250408,175000,144429309,3835,3835,3835,3835,1425
|
||||
20250408,174900,144429309,3835,3835,3835,3835,0
|
||||
20250408,174800,144429309,3835,3835,3835,3835,0
|
||||
20250408,174700,144429309,3835,3835,3835,3835,0
|
||||
20250408,174600,144429309,3835,3835,3835,3835,0
|
||||
20250408,174500,144429309,3835,3835,3835,3835,0
|
||||
20250408,174400,144429309,3835,3835,3835,3835,0
|
||||
20250408,174300,144429309,3835,3835,3835,3835,0
|
||||
20250408,174200,144429309,3835,3835,3835,3835,0
|
||||
20250408,174100,144429309,3835,3835,3835,3835,0
|
||||
20250408,174000,144429309,3835,3835,3835,3835,0
|
||||
20250408,173900,144429309,3835,3835,3835,3835,0
|
||||
20250408,173800,144429309,3835,3835,3835,3835,0
|
||||
20250408,173700,144429309,3835,3835,3835,3835,0
|
||||
20250408,173600,144429309,3835,3835,3835,3835,0
|
||||
20250408,173500,144429309,3835,3835,3835,3835,0
|
||||
20250408,173400,144429309,3835,3835,3835,3835,0
|
||||
20250408,173300,144429309,3835,3835,3835,3835,0
|
||||
20250408,173200,144429309,3835,3835,3835,3835,0
|
||||
20250408,173100,144429309,3835,3835,3835,3835,0
|
||||
20250408,173000,144429309,3835,3835,3835,3835,0
|
||||
20250408,172900,144429309,3835,3835,3835,3835,0
|
||||
20250408,172800,144429309,3835,3835,3835,3835,0
|
||||
20250408,172700,144429309,3835,3835,3835,3835,0
|
||||
20250408,172600,144429309,3835,3835,3835,3835,0
|
||||
20250408,172500,144429309,3835,3835,3835,3835,0
|
||||
20250408,172400,144429309,3835,3835,3835,3835,0
|
||||
20250408,172300,144429309,3835,3835,3835,3835,0
|
||||
20250408,172200,144429309,3835,3835,3835,3835,0
|
||||
20250408,172100,144429309,3835,3835,3835,3835,0
|
||||
20250408,172000,144429309,3835,3835,3835,3835,1425
|
||||
20250408,171900,144429309,3835,3835,3835,3835,0
|
||||
20250408,171800,144429309,3835,3835,3835,3835,0
|
||||
20250408,171700,144429309,3835,3835,3835,3835,0
|
||||
20250408,171600,144429309,3835,3835,3835,3835,0
|
||||
20250408,171500,144429309,3835,3835,3835,3835,0
|
||||
20250408,171400,144429309,3835,3835,3835,3835,0
|
||||
20250408,171300,144429309,3835,3835,3835,3835,0
|
||||
20250408,171200,144429309,3835,3835,3835,3835,0
|
||||
20250408,171100,144429309,3835,3835,3835,3835,0
|
||||
20250408,171000,144429309,3835,3835,3835,3835,0
|
||||
20250408,170900,144429309,3835,3835,3835,3835,0
|
||||
20250408,170800,144429309,3835,3835,3835,3835,0
|
||||
20250408,170700,144429309,3835,3835,3835,3835,0
|
||||
20250408,170600,144429309,3835,3835,3835,3835,0
|
||||
20250408,170500,144429309,3835,3835,3835,3835,0
|
||||
20250408,170400,144429309,3835,3835,3835,3835,0
|
||||
20250408,170300,144429309,3835,3835,3835,3835,0
|
||||
20250408,170200,144429309,3835,3835,3835,3835,0
|
||||
20250408,170100,144429309,3835,3835,3835,3835,0
|
||||
20250408,170000,144429309,3835,3835,3835,3835,0
|
||||
20250408,165900,144429309,3835,3835,3835,3835,0
|
||||
20250408,165800,144429309,3835,3835,3835,3835,0
|
||||
20250408,165700,144429309,3835,3835,3835,3835,0
|
||||
20250408,165600,144429309,3835,3835,3835,3835,0
|
||||
20250408,165500,144429309,3835,3835,3835,3835,0
|
||||
20250408,165400,144429309,3835,3835,3835,3835,0
|
||||
20250408,165300,144429309,3835,3835,3835,3835,0
|
||||
20250408,165200,144429309,3835,3835,3835,3835,0
|
||||
20250408,165100,144429309,3835,3835,3835,3835,0
|
||||
20250408,165000,144429309,3835,3835,3835,3835,1425
|
||||
20250408,164900,144429309,3835,3835,3835,3835,0
|
||||
20250408,164800,144429309,3835,3835,3835,3835,0
|
||||
20250408,164700,144429309,3835,3835,3835,3835,0
|
||||
20250408,164600,144429309,3835,3835,3835,3835,0
|
||||
20250408,164500,144429309,3835,3835,3835,3835,0
|
||||
20250408,164400,144429309,3835,3835,3835,3835,0
|
||||
20250408,164300,144429309,3835,3835,3835,3835,0
|
||||
20250408,164200,144429309,3835,3835,3835,3835,0
|
||||
20250408,164100,144429309,3835,3835,3835,3835,0
|
||||
20250408,164000,144429309,3835,3835,3835,3835,0
|
||||
20250408,163900,144429309,3835,3835,3835,3835,0
|
||||
20250408,163800,144429309,3835,3835,3835,3835,0
|
||||
20250408,163700,144429309,3835,3835,3835,3835,0
|
||||
20250408,163600,144429309,3835,3835,3835,3835,0
|
||||
20250408,163500,144429309,3835,3835,3835,3835,0
|
||||
20250408,163400,144429309,3835,3835,3835,3835,0
|
||||
20250408,163300,144429309,3835,3835,3835,3835,0
|
||||
20250408,163200,144429309,3835,3835,3835,3835,0
|
||||
20250408,163100,144429309,3835,3835,3835,3835,0
|
||||
20250408,163000,144429309,3835,3835,3835,3835,0
|
||||
20250408,162900,144429309,3835,3835,3835,3835,0
|
||||
20250408,162800,144429309,3835,3835,3835,3835,0
|
||||
20250408,162700,144429309,3835,3835,3835,3835,0
|
||||
20250408,162600,144429309,3835,3835,3835,3835,0
|
||||
20250408,162500,144429309,3835,3835,3835,3835,0
|
||||
20250408,162400,144429309,3835,3835,3835,3835,0
|
||||
20250408,162300,144429309,3835,3835,3835,3835,0
|
||||
20250408,162200,144429309,3835,3835,3835,3835,0
|
||||
20250408,162100,144429309,3835,3835,3835,3835,0
|
||||
20250408,162000,144429309,3835,3835,3835,3835,1425
|
||||
20250408,161900,144429309,3835,3835,3835,3835,0
|
||||
20250408,161800,144429309,3835,3835,3835,3835,0
|
||||
20250408,161700,144429309,3835,3835,3835,3835,0
|
||||
20250408,161600,144429309,3835,3835,3835,3835,0
|
||||
20250408,161500,144429309,3835,3835,3835,3835,0
|
||||
20250408,161400,144429309,3835,3835,3835,3835,0
|
||||
20250408,161300,144429309,3835,3835,3835,3835,0
|
||||
20250408,161200,144429309,3835,3835,3835,3835,0
|
||||
20250408,161100,144429309,3835,3835,3835,3835,0
|
||||
20250408,161000,144429309,3835,3835,3835,3835,0
|
||||
20250408,160900,144429309,3835,3835,3835,3835,0
|
||||
20250408,160800,144429309,3835,3835,3835,3835,0
|
||||
20250408,160700,144429309,3835,3835,3835,3835,0
|
||||
20250408,160600,144429309,3835,3835,3835,3835,0
|
||||
20250408,160500,144429309,3835,3835,3835,3835,0
|
||||
20250408,160400,144429309,3835,3835,3835,3835,0
|
||||
20250408,160300,144429309,3835,3835,3835,3835,0
|
||||
20250408,160200,144429309,3835,3835,3835,3835,0
|
||||
20250408,160100,144429309,3835,3835,3835,3835,0
|
||||
20250408,160000,144429309,3835,3835,3835,3835,0
|
||||
20250408,155900,144429309,3835,3835,3835,3835,0
|
||||
20250408,155800,144429309,3835,3835,3835,3835,0
|
||||
20250408,155700,144429309,3835,3835,3835,3835,0
|
||||
20250408,155600,144429309,3835,3835,3835,3835,0
|
||||
20250408,155500,144429309,3835,3835,3835,3835,0
|
||||
20250408,155400,144429309,3835,3835,3835,3835,0
|
||||
20250408,155300,144429309,3835,3835,3835,3835,0
|
||||
20250408,155200,144429309,3835,3835,3835,3835,0
|
||||
20250408,155100,144429309,3835,3835,3835,3835,0
|
||||
20250408,155000,144429309,3835,3835,3835,3835,1425
|
||||
20250408,154900,144429309,3835,3835,3835,3835,0
|
||||
20250408,154800,144429309,3835,3835,3835,3835,0
|
||||
20250408,154700,144429309,3835,3835,3835,3835,0
|
||||
20250408,154600,144429309,3835,3835,3835,3835,0
|
||||
20250408,154500,144429309,3835,3835,3835,3835,0
|
||||
20250408,154400,144429309,3835,3835,3835,3835,0
|
||||
20250408,154300,144429309,3835,3835,3835,3835,0
|
||||
20250408,154200,144429309,3835,3835,3835,3835,0
|
||||
20250408,154100,144429309,3835,3835,3835,3835,0
|
||||
20250408,154000,144429309,3835,3835,3835,3835,0
|
||||
20250408,153900,144429309,3835,3835,3835,3835,0
|
||||
20250408,153800,144429309,3835,3835,3835,3835,0
|
||||
20250408,153700,144429309,3835,3835,3835,3835,0
|
||||
20250408,153600,144429309,3835,3835,3835,3835,0
|
||||
20250408,153500,144429309,3835,3835,3835,3835,0
|
||||
20250408,153400,144429309,3835,3835,3835,3835,0
|
||||
20250408,153300,144429309,3835,3835,3835,3835,0
|
||||
20250408,153200,144429309,3835,3835,3835,3835,0
|
||||
20250408,153100,144429309,3835,3835,3835,3835,0
|
||||
20250408,153000,144429309,3835,3835,3835,3835,1425
|
||||
20250408,152900,138964434,3835,3835,3835,3835,0
|
||||
20250408,152800,138964434,3835,3835,3835,3835,0
|
||||
20250408,152700,138964434,3835,3835,3835,3835,0
|
||||
20250408,152600,138964434,3835,3835,3835,3835,0
|
||||
20250408,152500,138964434,3835,3835,3835,3835,0
|
||||
20250408,152400,138964434,3835,3835,3835,3835,0
|
||||
20250408,152300,138964434,3835,3835,3835,3835,0
|
||||
20250408,152200,138964434,3835,3835,3835,3835,0
|
||||
20250408,152100,138964434,3835,3835,3835,3835,0
|
||||
20250408,152000,138964434,3835,3835,3835,3835,0
|
||||
20250408,151900,138964434,3835,3815,3835,3810,29
|
||||
20250408,151800,138853784,3815,3815,3815,3815,33
|
||||
20250408,151700,138727889,3815,3815,3815,3815,20
|
||||
20250408,151600,138651589,3815,3840,3840,3810,1778
|
||||
20250408,151500,131860984,3835,3835,3835,3835,179
|
||||
20250408,151400,131174519,3840,3840,3840,3840,300
|
||||
20250408,151300,130022519,3845,3845,3845,3845,0
|
||||
20250408,151200,130022519,3845,3845,3845,3845,42
|
||||
20250408,151100,129861029,3845,3845,3845,3845,0
|
||||
20250408,151000,129861029,3845,3845,3845,3845,0
|
||||
20250408,150900,129861029,3845,3845,3845,3845,1
|
||||
20250408,150800,129857184,3845,3855,3855,3845,23
|
||||
20250408,150700,129768549,3855,3855,3855,3855,0
|
||||
20250408,150600,129768549,3855,3855,3855,3855,0
|
||||
20250408,150500,129768549,3855,3855,3855,3855,0
|
||||
20250408,150400,129768549,3855,3830,3855,3830,3
|
||||
20250408,150300,129757034,3825,3825,3825,3825,0
|
||||
20250408,150200,129757034,3825,3830,3830,3820,691
|
||||
20250408,150100,127113989,3850,3850,3850,3850,519
|
||||
20250408,150000,125115839,3830,3830,3830,3830,299
|
||||
20250408,145900,123970669,3830,3830,3830,3825,425
|
||||
20250408,145800,122343019,3830,3830,3830,3830,10
|
||||
20250408,145700,122304719,3825,3830,3830,3825,385
|
||||
20250408,145600,120830724,3830,3830,3830,3830,600
|
||||
20250408,145500,118532724,3850,3850,3850,3850,2
|
||||
20250408,145400,118525024,3830,3850,3850,3830,2
|
||||
20250408,145300,118517344,3830,3830,3830,3830,0
|
||||
20250408,145200,118517344,3830,3830,3830,3830,100
|
||||
20250408,145100,118134344,3835,3835,3835,3835,283
|
||||
20250408,145000,117049039,3835,3835,3835,3835,63
|
||||
20250408,144900,116807434,3865,3865,3865,3865,0
|
||||
20250408,144800,116807434,3865,3865,3865,3865,0
|
||||
20250408,144700,116807434,3865,3865,3865,3865,0
|
||||
20250408,144600,116807434,3865,3865,3865,3865,0
|
||||
20250408,144500,116807434,3865,3865,3865,3865,2
|
||||
20250408,144400,116799704,3840,3840,3840,3840,0
|
||||
20250408,144300,116799704,3840,3840,3840,3840,0
|
||||
20250408,144200,116799704,3840,3870,3870,3840,1118
|
||||
20250408,144100,112503404,3845,3870,3870,3845,120
|
||||
20250408,144000,112039204,3875,3875,3875,3875,0
|
||||
20250408,143900,112039204,3875,3875,3875,3875,0
|
||||
20250408,143800,112039204,3875,3875,3875,3865,10
|
||||
20250408,143700,112000474,3875,3875,3875,3875,0
|
||||
20250408,143600,112000474,3875,3865,3875,3865,578
|
||||
20250408,143500,109765554,3860,3860,3860,3860,0
|
||||
20250408,143400,109765554,3860,3860,3860,3860,20
|
||||
20250408,143300,109688354,3860,3860,3865,3860,40
|
||||
20250408,143200,109533854,3870,3870,3870,3870,9
|
||||
20250408,143100,109499024,3870,3870,3870,3870,0
|
||||
20250408,143000,109499024,3870,3870,3870,3870,0
|
||||
20250408,142900,109499024,3870,3870,3870,3870,0
|
||||
20250408,142800,109499024,3870,3840,3870,3840,351
|
||||
20250408,142700,108149654,3870,3870,3870,3870,0
|
||||
20250408,142600,108149654,3870,3870,3870,3870,0
|
||||
20250408,142500,108149654,3870,3870,3870,3870,0
|
||||
20250408,142400,108149654,3870,3870,3870,3870,0
|
||||
20250408,142300,108149654,3870,3845,3870,3845,556
|
||||
20250408,142200,106001634,3845,3845,3845,3845,0
|
||||
20250408,142100,106001634,3845,3845,3845,3845,204
|
||||
20250408,142000,105217254,3850,3850,3850,3845,149
|
||||
20250408,141900,104644229,3850,3850,3850,3850,0
|
||||
20250408,141800,104644229,3850,3850,3860,3850,278
|
||||
20250408,141700,103573499,3865,3865,3865,3865,0
|
||||
20250408,141600,103573499,3865,3865,3865,3865,50
|
||||
20250408,141500,103380249,3865,3865,3865,3865,0
|
||||
20250408,141400,103380249,3865,3865,3865,3865,0
|
||||
20250408,141300,103380249,3865,3865,3865,3850,568
|
||||
20250408,141200,101191774,3865,3865,3865,3865,0
|
||||
20250408,141100,101191774,3865,3865,3865,3865,0
|
||||
20250408,141000,101191774,3865,3865,3865,3865,0
|
||||
20250408,140900,101191774,3865,3865,3865,3865,0
|
||||
20250408,140800,101191774,3865,3860,3865,3860,49
|
||||
20250408,140700,101002609,3860,3860,3860,3860,0
|
||||
20250408,140600,101002609,3860,3860,3860,3860,46
|
||||
20250408,140500,100825049,3865,3865,3865,3865,1
|
||||
20250408,140400,100821184,3860,3860,3860,3860,0
|
||||
20250408,140300,100821184,3860,3860,3860,3860,11
|
||||
20250408,140200,100778724,3865,3865,3865,3865,0
|
||||
20250408,140100,100778724,3865,3865,3865,3865,0
|
||||
20250408,140000,100778724,3865,3865,3865,3865,300
|
||||
20250408,135900,99619224,3865,3865,3865,3865,0
|
||||
20250408,135800,99619224,3865,3865,3865,3865,0
|
||||
20250408,135700,99619224,3865,3865,3865,3865,26
|
||||
20250408,135600,99518734,3865,3865,3865,3865,0
|
||||
20250408,135500,99518734,3865,3865,3865,3865,0
|
||||
20250408,135400,99518734,3865,3865,3865,3865,10
|
||||
20250408,135300,99480084,3865,3865,3865,3865,0
|
||||
20250408,135200,99480084,3865,3865,3865,3865,7
|
||||
20250408,135100,99453029,3870,3870,3870,3870,0
|
||||
20250408,135000,99453029,3870,3870,3870,3870,0
|
||||
20250408,134900,99453029,3870,3870,3870,3870,0
|
||||
20250408,134800,99453029,3870,3870,3870,3870,0
|
||||
20250408,134700,99453029,3870,3870,3870,3870,0
|
||||
20250408,134600,99453029,3870,3865,3870,3865,2
|
||||
20250408,134500,99445294,3870,3870,3870,3870,0
|
||||
20250408,134400,99445294,3870,3870,3870,3870,0
|
||||
20250408,134300,99445294,3870,3870,3870,3870,0
|
||||
20250408,134200,99445294,3870,3870,3870,3870,0
|
||||
20250408,134100,99445294,3870,3870,3870,3870,0
|
||||
20250408,134000,99445294,3870,3870,3870,3870,0
|
||||
20250408,133900,99445294,3870,3870,3870,3870,0
|
||||
20250408,133800,99445294,3870,3870,3870,3870,0
|
||||
20250408,133700,99445294,3870,3870,3870,3870,0
|
||||
20250408,133600,99445294,3870,3870,3870,3870,0
|
||||
20250408,133500,99445294,3870,3870,3870,3870,5
|
||||
20250408,133400,99425944,3870,3855,3870,3845,1590
|
||||
20250408,133300,93299554,3855,3860,3860,3855,58
|
||||
20250408,133200,93075724,3875,3875,3875,3875,0
|
||||
20250408,133100,93075724,3875,3875,3875,3875,0
|
||||
20250408,133000,93075724,3875,3875,3875,3875,0
|
||||
20250408,132900,93075724,3875,3875,3875,3875,0
|
||||
20250408,132800,93075724,3875,3875,3875,3875,0
|
||||
20250408,132700,93075724,3875,3875,3875,3875,10
|
||||
20250408,132600,93036974,3875,3865,3875,3860,192
|
||||
20250408,132500,92295449,3880,3870,3880,3865,86
|
||||
20250408,132400,91962889,3885,3885,3885,3885,0
|
||||
20250408,132300,91962889,3885,3885,3885,3885,8
|
||||
20250408,132200,91931809,3885,3885,3885,3885,0
|
||||
20250408,132100,91931809,3885,3885,3885,3885,0
|
||||
20250408,132000,91931809,3885,3885,3885,3885,0
|
||||
20250408,131900,91931809,3885,3885,3885,3885,0
|
||||
20250408,131800,91931809,3885,3880,3885,3865,73
|
||||
20250408,131700,91649154,3875,3875,3875,3875,0
|
||||
20250408,131600,91649154,3875,3875,3875,3875,0
|
||||
20250408,131500,91649154,3875,3870,3875,3870,3
|
||||
20250408,131400,91637539,3875,3875,3875,3865,1177
|
||||
20250408,131300,87087644,3875,3875,3875,3875,0
|
||||
20250408,131200,87087644,3875,3875,3875,3875,0
|
||||
20250408,131100,87087644,3875,3875,3875,3875,0
|
||||
20250408,131000,87087644,3875,3875,3875,3875,0
|
||||
20250408,130900,87087644,3875,3875,3875,3875,0
|
||||
20250408,130800,87087644,3875,3875,3875,3875,0
|
||||
20250408,130700,87087644,3875,3870,3875,3865,360
|
||||
20250408,130600,85695439,3870,3870,3870,3870,20
|
||||
20250408,130500,85618039,3870,3870,3870,3870,0
|
||||
20250408,130400,85618039,3870,3870,3870,3870,68
|
||||
20250408,130300,85354879,3875,3875,3875,3875,0
|
||||
20250408,130200,85354879,3875,3875,3875,3875,0
|
||||
20250408,130100,85354879,3875,3875,3875,3875,0
|
||||
20250408,130000,85354879,3875,3875,3875,3875,0
|
||||
20250408,125900,85354879,3875,3865,3875,3865,194
|
||||
20250408,125800,84605034,3865,3865,3865,3865,118
|
||||
20250408,125700,84148964,3865,3865,3865,3865,6048
|
||||
20250408,125600,60773444,3895,3880,3900,3865,1776
|
||||
20250408,125500,53899459,3900,3900,3900,3900,0
|
||||
20250408,125400,53899459,3900,3900,3900,3900,0
|
||||
20250408,125300,53899459,3900,3900,3900,3900,0
|
||||
20250408,125200,53899459,3900,3900,3900,3900,0
|
||||
20250408,125100,53899459,3900,3900,3900,3900,8
|
||||
20250408,125000,53868259,3900,3900,3900,3900,0
|
||||
20250408,124900,53868259,3900,3895,3900,3895,89
|
||||
20250408,124800,53521349,3895,3895,3895,3895,0
|
||||
20250408,124700,53521349,3895,3895,3895,3895,0
|
||||
20250408,124600,53521349,3895,3895,3895,3895,0
|
||||
20250408,124500,53521349,3895,3895,3895,3895,0
|
||||
20250408,124400,53521349,3895,3895,3895,3895,0
|
||||
20250408,124300,53521349,3895,3895,3895,3895,0
|
||||
20250408,124200,53521349,3895,3895,3895,3895,0
|
||||
20250408,124100,53521349,3895,3895,3895,3895,0
|
||||
20250408,124000,53521349,3895,3895,3895,3895,0
|
||||
20250408,123900,53521349,3895,3895,3895,3895,0
|
||||
20250408,123800,53521349,3895,3895,3895,3895,0
|
||||
20250408,123700,53521349,3895,3880,3895,3880,144
|
||||
20250408,123600,52962374,3895,3895,3895,3895,0
|
||||
20250408,123500,52962374,3895,3895,3895,3895,2
|
||||
20250408,123400,52954584,3900,3900,3900,3900,0
|
||||
20250408,123300,52954584,3900,3900,3900,3900,0
|
||||
20250408,123200,52954584,3900,3890,3900,3885,58
|
||||
20250408,123100,52729234,3900,3900,3900,3900,2
|
||||
20250408,123000,52721434,3895,3895,3895,3895,50
|
||||
20250408,122900,52526684,3900,3900,3900,3900,0
|
||||
20250408,122800,52526684,3900,3900,3900,3900,0
|
||||
20250408,122700,52526684,3900,3900,3900,3900,9
|
||||
20250408,122600,52491584,3900,3900,3900,3900,0
|
||||
20250408,122500,52491584,3900,3900,3900,3900,20
|
||||
20250408,122400,52413584,3905,3905,3905,3905,0
|
||||
20250408,122300,52413584,3905,3905,3905,3905,0
|
||||
20250408,122200,52413584,3905,3905,3905,3905,0
|
||||
20250408,122100,52413584,3905,3905,3905,3905,0
|
||||
20250408,122000,52413584,3905,3905,3905,3905,0
|
||||
20250408,121900,52413584,3905,3905,3905,3905,0
|
||||
20250408,121800,52413584,3905,3905,3905,3905,0
|
||||
20250408,121700,52413584,3905,3905,3905,3905,10
|
||||
20250408,121600,52374534,3885,3885,3885,3885,0
|
||||
20250408,121500,52374534,3885,3885,3885,3885,29
|
||||
20250408,121400,52261869,3885,3895,3905,3885,720
|
||||
20250408,121300,49460839,3905,3905,3905,3905,0
|
||||
20250408,121200,49460839,3905,3895,3905,3890,167
|
||||
20250408,121100,48810889,3905,3895,3905,3895,114
|
||||
20250408,121000,48366724,3905,3905,3905,3905,0
|
||||
20250408,120900,48366724,3905,3905,3905,3905,0
|
||||
20250408,120800,48366724,3905,3905,3905,3905,0
|
||||
20250408,120700,48366724,3905,3895,3905,3895,2
|
||||
20250408,120600,48358924,3910,3910,3910,3910,0
|
||||
20250408,120500,48358924,3910,3900,3910,3900,7
|
||||
20250408,120400,48331604,3910,3890,3910,3890,13
|
||||
20250408,120300,48280834,3910,3910,3910,3910,0
|
||||
20250408,120200,48280834,3910,3910,3910,3910,0
|
||||
20250408,120100,48280834,3910,3910,3910,3910,0
|
||||
20250408,120000,48280834,3910,3910,3910,3910,2
|
||||
20250408,115900,48273014,3910,3910,3910,3910,0
|
||||
20250408,115800,48273014,3910,3910,3910,3910,0
|
||||
20250408,115700,48273014,3910,3910,3910,3910,0
|
||||
20250408,115600,48273014,3910,3890,3910,3890,2
|
||||
20250408,115500,48265214,3910,3910,3910,3910,0
|
||||
20250408,115400,48265214,3910,3900,3910,3890,1085
|
||||
20250408,115300,44041949,3905,3905,3905,3905,1
|
||||
20250408,115200,44038044,3910,3910,3910,3910,4
|
||||
20250408,115100,44022404,3905,3910,3915,3900,381
|
||||
20250408,115000,42535765,3915,3915,3915,3915,0
|
||||
20250408,114900,42535765,3915,3915,3915,3915,1
|
||||
20250408,114800,42531850,3910,3910,3910,3910,0
|
||||
20250408,114700,42531850,3910,3910,3910,3910,0
|
||||
20250408,114600,42531850,3910,3910,3910,3910,1
|
||||
20250408,114500,42527940,3915,3915,3915,3915,0
|
||||
20250408,114400,42527940,3915,3915,3915,3915,0
|
||||
20250408,114300,42527940,3915,3915,3915,3915,0
|
||||
20250408,114200,42527940,3915,3915,3915,3915,0
|
||||
20250408,114100,42527940,3915,3915,3915,3915,0
|
||||
20250408,114000,42527940,3915,3915,3915,3915,1
|
||||
20250408,113900,42524025,3905,3915,3915,3905,6
|
||||
20250408,113800,42500585,3905,3905,3905,3905,1
|
||||
20250408,113700,42496680,3915,3915,3915,3915,107
|
||||
20250408,113600,42077775,3910,3910,3910,3910,0
|
||||
20250408,113500,42077775,3910,3910,3910,3910,0
|
||||
20250408,113400,42077775,3910,3910,3910,3910,1
|
||||
20250408,113300,42073865,3915,3915,3915,3915,0
|
||||
20250408,113200,42073865,3915,3915,3915,3915,0
|
||||
20250408,113100,42073865,3915,3915,3915,3915,0
|
||||
20250408,113000,42073865,3915,3915,3915,3915,0
|
||||
20250408,112900,42073865,3915,3915,3915,3915,0
|
||||
20250408,112800,42073865,3915,3915,3915,3915,0
|
||||
20250408,112700,42073865,3915,3915,3915,3915,0
|
||||
20250408,112600,42073865,3915,3915,3915,3915,0
|
||||
20250408,112500,42073865,3915,3915,3915,3915,0
|
||||
20250408,112400,42073865,3915,3915,3915,3915,0
|
||||
20250408,112300,42073865,3915,3915,3915,3915,10
|
||||
20250408,112200,42034715,3895,3895,3895,3895,0
|
||||
20250408,112100,42034715,3895,3905,3905,3895,10
|
||||
20250408,112000,41995755,3915,3915,3915,3915,0
|
||||
20250408,111900,41995755,3915,3915,3915,3915,0
|
||||
20250408,111800,41995755,3915,3910,3915,3910,11
|
||||
20250408,111700,41952730,3910,3910,3910,3910,0
|
||||
20250408,111600,41952730,3910,3910,3910,3910,25
|
||||
20250408,111500,41854980,3910,3910,3910,3910,55
|
||||
20250408,111400,41639930,3910,3905,3910,3905,187
|
||||
20250408,111300,40909610,3905,3905,3905,3905,0
|
||||
20250408,111200,40909610,3905,3905,3905,3905,0
|
||||
20250408,111100,40909610,3905,3905,3905,3905,0
|
||||
20250408,111000,40909610,3905,3905,3905,3905,0
|
||||
20250408,110900,40909610,3905,3905,3905,3905,1
|
||||
20250408,110800,40905705,3905,3905,3905,3905,0
|
||||
20250408,110700,40905705,3905,3905,3905,3905,64
|
||||
20250408,110600,40655785,3905,3905,3905,3905,58
|
||||
20250408,110500,40429295,3910,3910,3910,3910,5
|
||||
20250408,110400,40409745,3910,3910,3910,3910,1
|
||||
20250408,110300,40405835,3910,3910,3910,3910,0
|
||||
20250408,110200,40405835,3910,3910,3910,3910,0
|
||||
20250408,110100,40405835,3910,3910,3910,3910,0
|
||||
20250408,110000,40405835,3910,3910,3910,3910,2
|
||||
20250408,105900,40398015,3910,3910,3910,3910,14
|
||||
20250408,105800,40343275,3920,3920,3920,3920,0
|
||||
20250408,105700,40343275,3920,3920,3920,3920,0
|
||||
20250408,105600,40343275,3920,3910,3920,3910,642
|
||||
20250408,105500,37831280,3910,3905,3910,3905,237
|
||||
20250408,105400,36905715,3900,3900,3900,3900,6
|
||||
20250408,105300,36882315,3905,3905,3905,3905,0
|
||||
20250408,105200,36882315,3905,3905,3905,3905,0
|
||||
20250408,105100,36882315,3905,3905,3905,3905,0
|
||||
20250408,105000,36882315,3905,3905,3905,3905,0
|
||||
20250408,104900,36882315,3905,3905,3905,3905,0
|
||||
20250408,104800,36882315,3905,3905,3905,3905,0
|
||||
20250408,104700,36882315,3905,3900,3905,3880,447
|
||||
20250408,104600,35142670,3905,3905,3905,3905,0
|
||||
20250408,104500,35142670,3905,3905,3905,3905,0
|
||||
20250408,104400,35142670,3905,3905,3905,3905,0
|
||||
20250408,104300,35142670,3905,3905,3905,3905,0
|
||||
20250408,104200,35142670,3905,3905,3905,3905,0
|
||||
20250408,104100,35142670,3905,3905,3905,3905,0
|
||||
20250408,104000,35142670,3905,3905,3905,3905,0
|
||||
20250408,103900,35142670,3905,3890,3905,3890,395
|
||||
20250408,103800,33605535,3905,3905,3905,3905,0
|
||||
20250408,103700,33605535,3905,3905,3905,3905,0
|
||||
20250408,103600,33605535,3905,3905,3905,3905,5
|
||||
20250408,103500,33586010,3905,3905,3905,3905,0
|
||||
20250408,103400,33586010,3905,3905,3905,3905,0
|
||||
20250408,103300,33586010,3905,3905,3905,3905,0
|
||||
20250408,103200,33586010,3905,3905,3905,3905,0
|
||||
20250408,103100,33586010,3905,3905,3905,3905,0
|
||||
20250408,103000,33586010,3905,3905,3905,3905,0
|
||||
20250408,102900,33586010,3905,3905,3905,3905,0
|
||||
20250408,102800,33586010,3905,3905,3905,3905,0
|
||||
20250408,102700,33586010,3905,3905,3905,3905,0
|
||||
20250408,102600,33586010,3905,3905,3905,3905,1
|
||||
20250408,102500,33582105,3900,3900,3905,3900,117
|
||||
20250408,102400,33125795,3900,3885,3900,3885,1407
|
||||
20250408,102300,27644520,3885,3870,3885,3865,345
|
||||
20250408,102200,26309470,3870,3875,3885,3870,325
|
||||
20250408,102100,25049890,3875,3875,3875,3875,5
|
||||
20250408,102000,25030515,3890,3890,3890,3890,0
|
||||
20250408,101900,25030515,3890,3890,3890,3890,0
|
||||
20250408,101800,25030515,3890,3890,3890,3890,0
|
||||
20250408,101700,25030515,3890,3890,3890,3890,0
|
||||
20250408,101600,25030515,3890,3890,3890,3890,114
|
||||
20250408,101500,24587055,3900,3900,3900,3900,0
|
||||
20250408,101400,24587055,3900,3900,3900,3900,0
|
||||
20250408,101300,24587055,3900,3900,3900,3900,0
|
||||
20250408,101200,24587055,3900,3895,3900,3895,11
|
||||
20250408,101100,24544165,3900,3900,3900,3900,1
|
||||
20250408,101000,24540265,3900,3900,3900,3900,0
|
||||
20250408,100900,24540265,3900,3875,3900,3875,95
|
||||
20250408,100800,24171915,3900,3875,3900,3875,67
|
||||
20250408,100700,23912190,3880,3880,3880,3880,61
|
||||
20250408,100600,23675510,3900,3900,3900,3900,0
|
||||
20250408,100500,23675510,3900,3900,3900,3900,0
|
||||
20250408,100400,23675510,3900,3900,3900,3900,0
|
||||
20250408,100300,23675510,3900,3900,3900,3900,0
|
||||
20250408,100200,23675510,3900,3880,3900,3880,28
|
||||
20250408,100100,23566810,3900,3900,3900,3885,45
|
||||
20250408,100000,23391610,3900,3885,3900,3880,82
|
||||
20250408,095900,23073120,3905,3905,3905,3905,0
|
||||
20250408,095800,23073120,3905,3885,3905,3885,119
|
||||
20250408,095700,22610730,3905,3905,3905,3905,0
|
||||
20250408,095600,22610730,3905,3905,3905,3905,0
|
||||
20250408,095500,22610730,3905,3905,3905,3905,0
|
||||
20250408,095400,22610730,3905,3905,3905,3905,0
|
||||
20250408,095300,22610730,3905,3905,3905,3905,0
|
||||
20250408,095200,22610730,3905,3905,3905,3905,0
|
||||
20250408,095100,22610730,3905,3905,3905,3905,2
|
||||
20250408,095000,22602920,3910,3910,3910,3910,0
|
||||
20250408,094900,22602920,3910,3910,3910,3910,0
|
||||
20250408,094800,22602920,3910,3910,3910,3910,0
|
||||
20250408,094700,22602920,3910,3910,3910,3910,0
|
||||
20250408,094600,22602920,3910,3910,3910,3910,3
|
||||
20250408,094500,22591190,3910,3910,3910,3910,0
|
||||
20250408,094400,22591190,3910,3910,3910,3910,0
|
||||
20250408,094300,22591190,3910,3910,3910,3910,19
|
||||
20250408,094200,22516900,3915,3915,3915,3915,0
|
||||
20250408,094100,22516900,3915,3915,3915,3915,0
|
||||
20250408,094000,22516900,3915,3885,3915,3870,545
|
||||
20250408,093900,20404320,3890,3890,3890,3890,0
|
||||
20250408,093800,20404320,3890,3895,3895,3890,7
|
||||
20250408,093700,20377080,3915,3890,3915,3880,336
|
||||
20250408,093600,19070765,3920,3920,3920,3920,0
|
||||
20250408,093500,19070765,3920,3920,3920,3920,0
|
||||
20250408,093400,19070765,3920,3920,3920,3920,0
|
||||
20250408,093300,19070765,3920,3910,3920,3910,1149
|
||||
20250408,093200,14571720,3885,3885,3885,3885,7
|
||||
20250408,093100,14544525,3915,3915,3915,3915,0
|
||||
20250408,093000,14544525,3915,3915,3915,3915,0
|
||||
20250408,092900,14544525,3915,3915,3915,3915,0
|
||||
20250408,092800,14544525,3915,3915,3915,3915,1
|
||||
20250408,092700,14540610,3930,3930,3930,3930,0
|
||||
20250408,092600,14540610,3930,3930,3930,3930,0
|
||||
20250408,092500,14540610,3930,3930,3930,3930,0
|
||||
20250408,092400,14540610,3930,3900,3930,3890,372
|
||||
20250408,092300,13090590,3945,3945,3945,3945,0
|
||||
20250408,092200,13090590,3945,3945,3945,3945,0
|
||||
20250408,092100,13090590,3945,3945,3945,3945,25
|
||||
20250408,092000,12991965,3900,3910,3910,3900,43
|
||||
20250408,091900,12824095,3955,3915,3955,3900,1661
|
||||
20250408,091800,6338845,3955,3955,3955,3955,0
|
||||
20250408,091700,6338845,3955,3955,3955,3955,0
|
||||
20250408,091600,6338845,3955,3955,3955,3955,0
|
||||
20250408,091500,6338845,3955,3955,3955,3955,0
|
||||
20250408,091400,6338845,3955,3955,3955,3955,0
|
||||
20250408,091300,6338845,3955,3955,3955,3955,0
|
||||
20250408,091200,6338845,3955,3955,3955,3955,0
|
||||
20250408,091100,6338845,3955,3920,3955,3910,571
|
||||
20250408,091000,4105290,3975,3975,3975,3975,0
|
||||
20250408,090900,4105290,3975,3975,3975,3975,276
|
||||
20250408,090800,3008190,3980,3980,3980,3980,0
|
||||
20250408,090700,3008190,3980,3980,3980,3980,0
|
||||
20250408,090600,3008190,3980,3980,3980,3980,0
|
||||
20250408,090500,3008190,3980,3980,3980,3980,0
|
||||
20250408,090400,3008190,3980,3980,3980,3980,1
|
||||
20250408,090300,3004210,3985,3985,3985,3985,0
|
||||
20250408,090200,3004210,3985,3985,3985,3985,1
|
||||
20250408,090100,3000225,3900,3915,3915,3900,746
|
||||
20250408,090000,83895,3995,3995,3995,3995,21
|
||||
|
Reference in New Issue
Block a user