Update 2025-04-08 2740 candle_min
This commit is contained in:
629
066310/min/candle-20250408.csv
Normal file
629
066310/min/candle-20250408.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192700,201040045,7460,7460,7460,7460,526
|
||||
20250408,192600,201040045,7460,7460,7460,7460,0
|
||||
20250408,192500,201040045,7460,7460,7460,7460,0
|
||||
20250408,192400,201040045,7460,7460,7460,7460,0
|
||||
20250408,192300,201040045,7460,7460,7460,7460,0
|
||||
20250408,192200,201040045,7460,7460,7460,7460,0
|
||||
20250408,192100,201040045,7460,7460,7460,7460,0
|
||||
20250408,192000,201040045,7460,7460,7460,7460,0
|
||||
20250408,191900,201040045,7460,7460,7460,7460,0
|
||||
20250408,191800,201040045,7460,7460,7460,7460,0
|
||||
20250408,191700,201040045,7460,7460,7460,7460,0
|
||||
20250408,191600,201040045,7460,7460,7460,7460,0
|
||||
20250408,191500,201040045,7460,7460,7460,7460,0
|
||||
20250408,191400,201040045,7460,7460,7460,7460,0
|
||||
20250408,191300,201040045,7460,7460,7460,7460,0
|
||||
20250408,191200,201040045,7460,7460,7460,7460,0
|
||||
20250408,191100,201040045,7460,7460,7460,7460,0
|
||||
20250408,191000,201040045,7460,7460,7460,7460,0
|
||||
20250408,190900,201040045,7460,7460,7460,7460,0
|
||||
20250408,190800,201040045,7460,7460,7460,7460,0
|
||||
20250408,190700,201040045,7460,7460,7460,7460,0
|
||||
20250408,190600,201040045,7460,7460,7460,7460,0
|
||||
20250408,190500,201040045,7460,7460,7460,7460,0
|
||||
20250408,190400,201040045,7460,7460,7460,7460,0
|
||||
20250408,190300,201040045,7460,7460,7460,7460,0
|
||||
20250408,190200,201040045,7460,7460,7460,7460,0
|
||||
20250408,190100,201040045,7460,7460,7460,7460,0
|
||||
20250408,190000,201040045,7460,7460,7460,7460,0
|
||||
20250408,185900,201040045,7460,7460,7460,7460,0
|
||||
20250408,185800,201040045,7460,7460,7460,7460,0
|
||||
20250408,185700,201040045,7460,7460,7460,7460,526
|
||||
20250408,185600,201040045,7460,7460,7460,7460,0
|
||||
20250408,185500,201040045,7460,7460,7460,7460,0
|
||||
20250408,185400,201040045,7460,7460,7460,7460,0
|
||||
20250408,185300,201040045,7460,7460,7460,7460,0
|
||||
20250408,185200,201040045,7460,7460,7460,7460,0
|
||||
20250408,185100,201040045,7460,7460,7460,7460,0
|
||||
20250408,185000,201040045,7460,7460,7460,7460,0
|
||||
20250408,184900,201040045,7460,7460,7460,7460,0
|
||||
20250408,184800,201040045,7460,7460,7460,7460,0
|
||||
20250408,184700,201040045,7460,7460,7460,7460,0
|
||||
20250408,184600,201040045,7460,7460,7460,7460,0
|
||||
20250408,184500,201040045,7460,7460,7460,7460,0
|
||||
20250408,184400,201040045,7460,7460,7460,7460,0
|
||||
20250408,184300,201040045,7460,7460,7460,7460,0
|
||||
20250408,184200,201040045,7460,7460,7460,7460,0
|
||||
20250408,184100,201040045,7460,7460,7460,7460,0
|
||||
20250408,184000,201040045,7460,7460,7460,7460,0
|
||||
20250408,183900,201040045,7460,7460,7460,7460,0
|
||||
20250408,183800,201040045,7460,7460,7460,7460,0
|
||||
20250408,183700,201040045,7460,7460,7460,7460,0
|
||||
20250408,183600,201040045,7460,7460,7460,7460,0
|
||||
20250408,183500,201040045,7460,7460,7460,7460,0
|
||||
20250408,183400,201040045,7460,7460,7460,7460,0
|
||||
20250408,183300,201040045,7460,7460,7460,7460,0
|
||||
20250408,183200,201040045,7460,7460,7460,7460,0
|
||||
20250408,183100,201040045,7460,7460,7460,7460,0
|
||||
20250408,183000,201040045,7460,7460,7460,7460,0
|
||||
20250408,182900,201040045,7460,7460,7460,7460,0
|
||||
20250408,182800,201040045,7460,7460,7460,7460,0
|
||||
20250408,182700,201040045,7460,7460,7460,7460,526
|
||||
20250408,182600,201040045,7460,7460,7460,7460,0
|
||||
20250408,182500,201040045,7460,7460,7460,7460,0
|
||||
20250408,182400,201040045,7460,7460,7460,7460,0
|
||||
20250408,182300,201040045,7460,7460,7460,7460,0
|
||||
20250408,182200,201040045,7460,7460,7460,7460,0
|
||||
20250408,182100,201040045,7460,7460,7460,7460,0
|
||||
20250408,182000,201040045,7460,7460,7460,7460,0
|
||||
20250408,181900,201040045,7460,7460,7460,7460,0
|
||||
20250408,181800,201040045,7460,7460,7460,7460,0
|
||||
20250408,181700,201040045,7460,7460,7460,7460,0
|
||||
20250408,181600,201040045,7460,7460,7460,7460,0
|
||||
20250408,181500,201040045,7460,7460,7460,7460,0
|
||||
20250408,181400,201040045,7460,7460,7460,7460,0
|
||||
20250408,181300,201040045,7460,7460,7460,7460,0
|
||||
20250408,181200,201040045,7460,7460,7460,7460,0
|
||||
20250408,181100,201040045,7460,7460,7460,7460,0
|
||||
20250408,181000,201040045,7460,7460,7460,7460,0
|
||||
20250408,180900,201040045,7460,7460,7460,7460,0
|
||||
20250408,180800,201040045,7460,7460,7460,7460,0
|
||||
20250408,180700,201040045,7460,7460,7460,7460,0
|
||||
20250408,180600,201040045,7460,7460,7460,7460,0
|
||||
20250408,180500,201040045,7460,7460,7460,7460,0
|
||||
20250408,180400,201040045,7460,7460,7460,7460,0
|
||||
20250408,180300,201040045,7460,7460,7460,7460,0
|
||||
20250408,180200,201040045,7460,7460,7460,7460,0
|
||||
20250408,180100,201040045,7460,7460,7460,7460,0
|
||||
20250408,180000,201040045,7460,7460,7460,7460,0
|
||||
20250408,175900,201040045,7460,7460,7460,7460,0
|
||||
20250408,175800,201040045,7460,7460,7460,7460,0
|
||||
20250408,175700,201040045,7460,7460,7460,7460,526
|
||||
20250408,175600,201040045,7460,7460,7460,7460,0
|
||||
20250408,175500,201040045,7460,7460,7460,7460,0
|
||||
20250408,175400,201040045,7460,7460,7460,7460,0
|
||||
20250408,175300,201040045,7460,7460,7460,7460,0
|
||||
20250408,175200,201040045,7460,7460,7460,7460,0
|
||||
20250408,175100,201040045,7460,7460,7460,7460,0
|
||||
20250408,175000,201040045,7460,7460,7460,7460,0
|
||||
20250408,174900,201040045,7460,7460,7460,7460,0
|
||||
20250408,174800,201040045,7460,7460,7460,7460,0
|
||||
20250408,174700,201040045,7460,7460,7460,7460,0
|
||||
20250408,174600,201040045,7460,7460,7460,7460,0
|
||||
20250408,174500,201040045,7460,7460,7460,7460,0
|
||||
20250408,174400,201040045,7460,7460,7460,7460,0
|
||||
20250408,174300,201040045,7460,7460,7460,7460,0
|
||||
20250408,174200,201040045,7460,7460,7460,7460,0
|
||||
20250408,174100,201040045,7460,7460,7460,7460,0
|
||||
20250408,174000,201040045,7460,7460,7460,7460,0
|
||||
20250408,173900,201040045,7460,7460,7460,7460,0
|
||||
20250408,173800,201040045,7460,7460,7460,7460,0
|
||||
20250408,173700,201040045,7460,7460,7460,7460,0
|
||||
20250408,173600,201040045,7460,7460,7460,7460,0
|
||||
20250408,173500,201040045,7460,7460,7460,7460,0
|
||||
20250408,173400,201040045,7460,7460,7460,7460,0
|
||||
20250408,173300,201040045,7460,7460,7460,7460,0
|
||||
20250408,173200,201040045,7460,7460,7460,7460,0
|
||||
20250408,173100,201040045,7460,7460,7460,7460,0
|
||||
20250408,173000,201040045,7460,7460,7460,7460,0
|
||||
20250408,172900,201040045,7460,7460,7460,7460,0
|
||||
20250408,172800,201040045,7460,7460,7460,7460,0
|
||||
20250408,172700,201040045,7460,7460,7460,7460,526
|
||||
20250408,172600,201040045,7460,7460,7460,7460,0
|
||||
20250408,172500,201040045,7460,7460,7460,7460,0
|
||||
20250408,172400,201040045,7460,7460,7460,7460,0
|
||||
20250408,172300,201040045,7460,7460,7460,7460,0
|
||||
20250408,172200,201040045,7460,7460,7460,7460,0
|
||||
20250408,172100,201040045,7460,7460,7460,7460,0
|
||||
20250408,172000,201040045,7460,7460,7460,7460,0
|
||||
20250408,171900,201040045,7460,7460,7460,7460,0
|
||||
20250408,171800,201040045,7460,7460,7460,7460,0
|
||||
20250408,171700,201040045,7460,7460,7460,7460,0
|
||||
20250408,171600,201040045,7460,7460,7460,7460,0
|
||||
20250408,171500,201040045,7460,7460,7460,7460,0
|
||||
20250408,171400,201040045,7460,7460,7460,7460,0
|
||||
20250408,171300,201040045,7460,7460,7460,7460,0
|
||||
20250408,171200,201040045,7460,7460,7460,7460,0
|
||||
20250408,171100,201040045,7460,7460,7460,7460,0
|
||||
20250408,171000,201040045,7460,7460,7460,7460,0
|
||||
20250408,170900,201040045,7460,7460,7460,7460,0
|
||||
20250408,170800,201040045,7460,7460,7460,7460,0
|
||||
20250408,170700,201040045,7460,7460,7460,7460,0
|
||||
20250408,170600,201040045,7460,7460,7460,7460,0
|
||||
20250408,170500,201040045,7460,7460,7460,7460,0
|
||||
20250408,170400,201040045,7460,7460,7460,7460,0
|
||||
20250408,170300,201040045,7460,7460,7460,7460,0
|
||||
20250408,170200,201040045,7460,7460,7460,7460,0
|
||||
20250408,170100,201040045,7460,7460,7460,7460,0
|
||||
20250408,170000,201040045,7460,7460,7460,7460,0
|
||||
20250408,165900,201040045,7460,7460,7460,7460,0
|
||||
20250408,165800,201040045,7460,7460,7460,7460,0
|
||||
20250408,165700,201040045,7460,7460,7460,7460,526
|
||||
20250408,165600,201040045,7460,7460,7460,7460,0
|
||||
20250408,165500,201040045,7460,7460,7460,7460,0
|
||||
20250408,165400,201040045,7460,7460,7460,7460,0
|
||||
20250408,165300,201040045,7460,7460,7460,7460,0
|
||||
20250408,165200,201040045,7460,7460,7460,7460,0
|
||||
20250408,165100,201040045,7460,7460,7460,7460,0
|
||||
20250408,165000,201040045,7460,7460,7460,7460,0
|
||||
20250408,164900,201040045,7460,7460,7460,7460,0
|
||||
20250408,164800,201040045,7460,7460,7460,7460,0
|
||||
20250408,164700,201040045,7460,7460,7460,7460,0
|
||||
20250408,164600,201040045,7460,7460,7460,7460,0
|
||||
20250408,164500,201040045,7460,7460,7460,7460,0
|
||||
20250408,164400,201040045,7460,7460,7460,7460,0
|
||||
20250408,164300,201040045,7460,7460,7460,7460,0
|
||||
20250408,164200,201040045,7460,7460,7460,7460,0
|
||||
20250408,164100,201040045,7460,7460,7460,7460,0
|
||||
20250408,164000,201040045,7460,7460,7460,7460,0
|
||||
20250408,163900,201040045,7460,7460,7460,7460,0
|
||||
20250408,163800,201040045,7460,7460,7460,7460,0
|
||||
20250408,163700,201040045,7460,7460,7460,7460,0
|
||||
20250408,163600,201040045,7460,7460,7460,7460,0
|
||||
20250408,163500,201040045,7460,7460,7460,7460,0
|
||||
20250408,163400,201040045,7460,7460,7460,7460,0
|
||||
20250408,163300,201040045,7460,7460,7460,7460,0
|
||||
20250408,163200,201040045,7460,7460,7460,7460,0
|
||||
20250408,163100,201040045,7460,7460,7460,7460,0
|
||||
20250408,163000,201040045,7460,7460,7460,7460,0
|
||||
20250408,162900,201040045,7460,7460,7460,7460,0
|
||||
20250408,162800,201040045,7460,7460,7460,7460,0
|
||||
20250408,162700,201040045,7460,7460,7460,7460,526
|
||||
20250408,162600,201040045,7460,7460,7460,7460,0
|
||||
20250408,162500,201040045,7460,7460,7460,7460,0
|
||||
20250408,162400,201040045,7460,7460,7460,7460,0
|
||||
20250408,162300,201040045,7460,7460,7460,7460,0
|
||||
20250408,162200,201040045,7460,7460,7460,7460,0
|
||||
20250408,162100,201040045,7460,7460,7460,7460,0
|
||||
20250408,162000,201040045,7460,7460,7460,7460,0
|
||||
20250408,161900,201040045,7460,7460,7460,7460,0
|
||||
20250408,161800,201040045,7460,7460,7460,7460,0
|
||||
20250408,161700,201040045,7460,7460,7460,7460,0
|
||||
20250408,161600,201040045,7460,7460,7460,7460,0
|
||||
20250408,161500,201040045,7460,7460,7460,7460,0
|
||||
20250408,161400,201040045,7460,7460,7460,7460,0
|
||||
20250408,161300,201040045,7460,7460,7460,7460,0
|
||||
20250408,161200,201040045,7460,7460,7460,7460,0
|
||||
20250408,161100,201040045,7460,7460,7460,7460,0
|
||||
20250408,161000,201040045,7460,7460,7460,7460,0
|
||||
20250408,160900,201040045,7460,7460,7460,7460,0
|
||||
20250408,160800,201040045,7460,7460,7460,7460,0
|
||||
20250408,160700,201040045,7460,7460,7460,7460,0
|
||||
20250408,160600,201040045,7460,7460,7460,7460,0
|
||||
20250408,160500,201040045,7460,7460,7460,7460,0
|
||||
20250408,160400,201040045,7460,7460,7460,7460,0
|
||||
20250408,160300,201040045,7460,7460,7460,7460,0
|
||||
20250408,160200,201040045,7460,7460,7460,7460,0
|
||||
20250408,160100,201040045,7460,7460,7460,7460,0
|
||||
20250408,160000,201040045,7460,7460,7460,7460,0
|
||||
20250408,155900,201040045,7460,7460,7460,7460,0
|
||||
20250408,155800,201040045,7460,7460,7460,7460,0
|
||||
20250408,155700,201040045,7460,7460,7460,7460,526
|
||||
20250408,155600,201040045,7460,7460,7460,7460,0
|
||||
20250408,155500,201040045,7460,7460,7460,7460,0
|
||||
20250408,155400,201040045,7460,7460,7460,7460,0
|
||||
20250408,155300,201040045,7460,7460,7460,7460,0
|
||||
20250408,155200,201040045,7460,7460,7460,7460,0
|
||||
20250408,155100,201040045,7460,7460,7460,7460,0
|
||||
20250408,155000,201040045,7460,7460,7460,7460,0
|
||||
20250408,154900,201040045,7460,7460,7460,7460,0
|
||||
20250408,154800,201040045,7460,7460,7460,7460,0
|
||||
20250408,154700,201040045,7460,7460,7460,7460,0
|
||||
20250408,154600,201040045,7460,7460,7460,7460,0
|
||||
20250408,154500,201040045,7460,7460,7460,7460,0
|
||||
20250408,154400,201040045,7460,7460,7460,7460,0
|
||||
20250408,154300,201040045,7460,7460,7460,7460,0
|
||||
20250408,154200,201040045,7460,7460,7460,7460,0
|
||||
20250408,154100,201040045,7460,7460,7460,7460,0
|
||||
20250408,154000,201040045,7460,7460,7460,7460,0
|
||||
20250408,153900,201040045,7460,7460,7460,7460,0
|
||||
20250408,153800,201040045,7460,7460,7460,7460,0
|
||||
20250408,153700,201040045,7460,7460,7460,7460,0
|
||||
20250408,153600,201040045,7460,7460,7460,7460,0
|
||||
20250408,153500,201040045,7460,7460,7460,7460,0
|
||||
20250408,153400,201040045,7460,7460,7460,7460,0
|
||||
20250408,153300,201040045,7460,7460,7460,7460,0
|
||||
20250408,153200,201040045,7460,7460,7460,7460,0
|
||||
20250408,153100,201040045,7460,7460,7460,7460,0
|
||||
20250408,153000,201040045,7460,7460,7460,7460,526
|
||||
20250408,152900,197116085,7460,7460,7460,7460,0
|
||||
20250408,152800,197116085,7460,7460,7460,7460,0
|
||||
20250408,152700,197116085,7460,7460,7460,7460,0
|
||||
20250408,152600,197116085,7460,7460,7460,7460,0
|
||||
20250408,152500,197116085,7460,7460,7460,7460,0
|
||||
20250408,152400,197116085,7460,7460,7460,7460,0
|
||||
20250408,152300,197116085,7460,7460,7460,7460,0
|
||||
20250408,152200,197116085,7460,7460,7460,7460,0
|
||||
20250408,152100,197116085,7460,7460,7460,7460,0
|
||||
20250408,152000,197116085,7460,7460,7460,7460,0
|
||||
20250408,151900,197116085,7460,7460,7460,7400,32
|
||||
20250408,151800,196877545,7460,7460,7460,7450,152
|
||||
20250408,151700,195745095,7400,7420,7460,7400,659
|
||||
20250408,151600,190860385,7450,7420,7450,7420,325
|
||||
20250408,151500,188448795,7460,7460,7460,7460,0
|
||||
20250408,151400,188448795,7460,7430,7460,7430,61
|
||||
20250408,151300,187994035,7460,7460,7460,7460,3
|
||||
20250408,151200,187971655,7420,7430,7430,7420,263
|
||||
20250408,151100,186020155,7430,7430,7430,7430,10
|
||||
20250408,151000,185945855,7430,7460,7460,7430,118
|
||||
20250408,150900,185066175,7460,7430,7460,7430,11
|
||||
20250408,150800,184984415,7430,7430,7430,7430,10
|
||||
20250408,150700,184910115,7430,7430,7430,7430,10
|
||||
20250408,150600,184835815,7430,7490,7490,7430,11
|
||||
20250408,150500,184754025,7490,7430,7490,7430,51
|
||||
20250408,150400,184373025,7440,7440,7440,7440,150
|
||||
20250408,150300,183257025,7440,7440,7440,7440,0
|
||||
20250408,150200,183257025,7440,7440,7440,7440,0
|
||||
20250408,150100,183257025,7440,7490,7490,7440,302
|
||||
20250408,150000,181010095,7460,7460,7460,7460,0
|
||||
20250408,145900,181010095,7460,7430,7460,7425,115
|
||||
20250408,145800,180154160,7430,7430,7430,7430,0
|
||||
20250408,145700,180154160,7430,7430,7430,7430,0
|
||||
20250408,145600,180154160,7430,7430,7430,7430,100
|
||||
20250408,145500,179411160,7480,7480,7480,7480,1
|
||||
20250408,145400,179403680,7470,7470,7470,7470,264
|
||||
20250408,145300,177431600,7430,7430,7430,7430,50
|
||||
20250408,145200,177060100,7460,7460,7460,7460,0
|
||||
20250408,145100,177060100,7460,7420,7460,7420,350
|
||||
20250408,145000,174451100,7420,7420,7420,7420,50
|
||||
20250408,144900,174080100,7420,7420,7420,7420,50
|
||||
20250408,144800,173709100,7420,7420,7420,7420,10
|
||||
20250408,144700,173634900,7420,7420,7420,7420,199
|
||||
20250408,144600,172158320,7470,7470,7470,7470,0
|
||||
20250408,144500,172158320,7470,7470,7470,7470,0
|
||||
20250408,144400,172158320,7470,7470,7470,7470,0
|
||||
20250408,144300,172158320,7470,7470,7470,7470,0
|
||||
20250408,144200,172158320,7470,7420,7470,7420,2
|
||||
20250408,144100,172143430,7470,7470,7470,7470,13
|
||||
20250408,144000,172046320,7430,7430,7430,7430,0
|
||||
20250408,143900,172046320,7430,7430,7430,7430,0
|
||||
20250408,143800,172046320,7430,7430,7430,7430,0
|
||||
20250408,143700,172046320,7430,7430,7430,7430,56
|
||||
20250408,143600,171630240,7430,7430,7430,7430,0
|
||||
20250408,143500,171630240,7430,7430,7430,7430,10
|
||||
20250408,143400,171555940,7430,7430,7430,7430,0
|
||||
20250408,143300,171555940,7430,7430,7430,7430,1
|
||||
20250408,143200,171548510,7430,7430,7430,7430,0
|
||||
20250408,143100,171548510,7430,7430,7430,7430,0
|
||||
20250408,143000,171548510,7430,7430,7430,7430,10
|
||||
20250408,142900,171474210,7430,7430,7430,7430,10
|
||||
20250408,142800,171399910,7420,7470,7470,7420,132
|
||||
20250408,142700,170420400,7430,7430,7430,7430,0
|
||||
20250408,142600,170420400,7430,7430,7430,7430,48
|
||||
20250408,142500,170063760,7470,7470,7470,7470,0
|
||||
20250408,142400,170063760,7470,7470,7470,7470,0
|
||||
20250408,142300,170063760,7470,7430,7470,7430,16
|
||||
20250408,142200,169944840,7460,7450,7460,7450,54
|
||||
20250408,142100,169542120,7450,7450,7450,7450,0
|
||||
20250408,142000,169542120,7450,7450,7450,7450,0
|
||||
20250408,141900,169542120,7450,7450,7450,7450,0
|
||||
20250408,141800,169542120,7450,7450,7450,7450,0
|
||||
20250408,141700,169542120,7450,7450,7450,7450,0
|
||||
20250408,141600,169542120,7450,7450,7450,7450,182
|
||||
20250408,141500,168186220,7430,7430,7430,7430,0
|
||||
20250408,141400,168186220,7430,7430,7430,7430,0
|
||||
20250408,141300,168186220,7430,7430,7430,7430,0
|
||||
20250408,141200,168186220,7430,7430,7430,7430,7
|
||||
20250408,141100,168134210,7450,7450,7450,7450,61
|
||||
20250408,141000,167679760,7470,7470,7470,7470,0
|
||||
20250408,140900,167679760,7470,7450,7470,7420,1001
|
||||
20250408,140800,160250040,7470,7470,7470,7470,0
|
||||
20250408,140700,160250040,7470,7470,7470,7470,100
|
||||
20250408,140600,159503040,7470,7470,7470,7470,0
|
||||
20250408,140500,159503040,7470,7470,7470,7470,0
|
||||
20250408,140400,159503040,7470,7470,7470,7470,0
|
||||
20250408,140300,159503040,7470,7450,7470,7450,86
|
||||
20250408,140200,158860780,7470,7470,7470,7470,82
|
||||
20250408,140100,158248240,7430,7490,7490,7430,1056
|
||||
20250408,140000,150378580,7490,7490,7490,7490,0
|
||||
20250408,135900,150378580,7490,7490,7490,7490,0
|
||||
20250408,135800,150378580,7490,7490,7490,7490,0
|
||||
20250408,135700,150378580,7490,7410,7490,7410,303
|
||||
20250408,135600,148133270,7490,7490,7490,7490,0
|
||||
20250408,135500,148133270,7490,7490,7490,7490,0
|
||||
20250408,135400,148133270,7490,7490,7490,7490,1
|
||||
20250408,135300,148125780,7410,7410,7410,7410,0
|
||||
20250408,135200,148125780,7410,7470,7470,7410,950
|
||||
20250408,135100,141060000,7470,7470,7470,7470,0
|
||||
20250408,135000,141060000,7470,7480,7480,7470,53
|
||||
20250408,134900,140664060,7470,7460,7470,7460,51
|
||||
20250408,134800,140283330,7460,7460,7460,7460,1
|
||||
20250408,134700,140275870,7430,7430,7430,7430,0
|
||||
20250408,134600,140275870,7430,7430,7430,7430,0
|
||||
20250408,134500,140275870,7430,7430,7430,7420,322
|
||||
20250408,134400,137883570,7430,7430,7430,7430,90
|
||||
20250408,134300,137214870,7430,7430,7430,7430,0
|
||||
20250408,134200,137214870,7430,7430,7430,7430,50
|
||||
20250408,134100,136843370,7430,7430,7430,7430,1
|
||||
20250408,134000,136835940,7440,7440,7440,7440,26
|
||||
20250408,133900,136642500,7470,7470,7470,7470,11
|
||||
20250408,133800,136560330,7440,7440,7440,7440,22
|
||||
20250408,133700,136396650,7440,7440,7440,7440,0
|
||||
20250408,133600,136396650,7440,7450,7450,7440,23
|
||||
20250408,133500,136225500,7450,7450,7450,7450,0
|
||||
20250408,133400,136225500,7450,7450,7450,7450,0
|
||||
20250408,133300,136225500,7450,7450,7450,7450,0
|
||||
20250408,133200,136225500,7450,7450,7450,7450,1
|
||||
20250408,133100,136218050,7440,7440,7440,7440,0
|
||||
20250408,133000,136218050,7440,7440,7440,7440,0
|
||||
20250408,132900,136218050,7440,7440,7440,7440,0
|
||||
20250408,132800,136218050,7440,7450,7450,7440,500
|
||||
20250408,132700,132497440,7450,7450,7450,7450,2
|
||||
20250408,132600,132482540,7450,7450,7450,7450,0
|
||||
20250408,132500,132482540,7450,7460,7460,7450,2006
|
||||
20250408,132400,117527760,7480,7480,7480,7480,0
|
||||
20250408,132300,117527760,7480,7480,7480,7480,1
|
||||
20250408,132200,117520280,7460,7460,7460,7460,0
|
||||
20250408,132100,117520280,7460,7460,7460,7460,10
|
||||
20250408,132000,117445680,7460,7460,7460,7460,177
|
||||
20250408,131900,116125260,7460,7460,7460,7460,0
|
||||
20250408,131800,116125260,7460,7460,7460,7460,0
|
||||
20250408,131700,116125260,7460,7460,7460,7460,16
|
||||
20250408,131600,116005900,7460,7480,7480,7460,43
|
||||
20250408,131500,115684310,7480,7480,7480,7480,50
|
||||
20250408,131400,115310310,7520,7520,7520,7520,0
|
||||
20250408,131300,115310310,7520,7520,7520,7520,0
|
||||
20250408,131200,115310310,7520,7520,7520,7520,5
|
||||
20250408,131100,115272710,7520,7520,7520,7520,0
|
||||
20250408,131000,115272710,7520,7520,7520,7520,13
|
||||
20250408,130900,115174950,7520,7520,7520,7520,0
|
||||
20250408,130800,115174950,7520,7520,7520,7520,0
|
||||
20250408,130700,115174950,7520,7520,7520,7520,0
|
||||
20250408,130600,115174950,7520,7520,7520,7520,4
|
||||
20250408,130500,115144870,7500,7500,7500,7500,0
|
||||
20250408,130400,115144870,7500,7500,7500,7500,0
|
||||
20250408,130300,115144870,7500,7500,7500,7500,0
|
||||
20250408,130200,115144870,7500,7500,7500,7500,0
|
||||
20250408,130100,115144870,7500,7500,7500,7500,0
|
||||
20250408,130000,115144870,7500,7500,7500,7500,35
|
||||
20250408,125900,114882370,7480,7480,7480,7480,59
|
||||
20250408,125800,114441050,7470,7480,7480,7470,865
|
||||
20250408,125700,107971060,7520,7520,7520,7520,0
|
||||
20250408,125600,107971060,7520,7520,7530,7520,1438
|
||||
20250408,125500,97154890,7520,7520,7520,7520,0
|
||||
20250408,125400,97154890,7520,7520,7520,7520,17
|
||||
20250408,125300,97027050,7520,7520,7520,7520,0
|
||||
20250408,125200,97027050,7520,7470,7520,7470,104
|
||||
20250408,125100,96249470,7530,7530,7530,7530,0
|
||||
20250408,125000,96249470,7530,7490,7530,7470,242
|
||||
20250408,124900,94438850,7500,7500,7530,7500,286
|
||||
20250408,124800,92293240,7510,7510,7510,7510,10
|
||||
20250408,124700,92218140,7530,7530,7530,7530,0
|
||||
20250408,124600,92218140,7530,7530,7530,7510,376
|
||||
20250408,124500,89391380,7530,7530,7530,7530,0
|
||||
20250408,124400,89391380,7530,7530,7530,7530,0
|
||||
20250408,124300,89391380,7530,7530,7530,7530,0
|
||||
20250408,124200,89391380,7530,7530,7530,7530,0
|
||||
20250408,124100,89391380,7530,7560,7580,7530,12
|
||||
20250408,124000,89300620,7590,7590,7590,7590,0
|
||||
20250408,123900,89300620,7590,7590,7590,7590,0
|
||||
20250408,123800,89300620,7590,7590,7590,7590,0
|
||||
20250408,123700,89300620,7590,7590,7590,7590,0
|
||||
20250408,123600,89300620,7590,7590,7590,7590,0
|
||||
20250408,123500,89300620,7590,7590,7590,7590,0
|
||||
20250408,123400,89300620,7590,7590,7590,7590,0
|
||||
20250408,123300,89300620,7590,7590,7590,7590,0
|
||||
20250408,123200,89300620,7590,7590,7590,7590,0
|
||||
20250408,123100,89300620,7590,7590,7590,7590,0
|
||||
20250408,123000,89300620,7590,7590,7590,7590,0
|
||||
20250408,122900,89300620,7590,7560,7590,7560,327
|
||||
20250408,122800,86827040,7560,7560,7560,7560,0
|
||||
20250408,122700,86827040,7560,7560,7560,7560,0
|
||||
20250408,122600,86827040,7560,7560,7560,7560,107
|
||||
20250408,122500,86018120,7550,7550,7550,7550,0
|
||||
20250408,122400,86018120,7550,7530,7560,7530,227
|
||||
20250408,122300,84306430,7520,7520,7520,7520,0
|
||||
20250408,122200,84306430,7520,7520,7520,7520,1
|
||||
20250408,122100,84298910,7530,7530,7530,7530,1
|
||||
20250408,122000,84291380,7580,7580,7580,7580,0
|
||||
20250408,121900,84291380,7580,7580,7580,7580,0
|
||||
20250408,121800,84291380,7580,7580,7580,7580,0
|
||||
20250408,121700,84291380,7580,7580,7580,7580,0
|
||||
20250408,121600,84291380,7580,7540,7580,7540,2
|
||||
20250408,121500,84276260,7590,7560,7590,7550,52
|
||||
20250408,121400,83883270,7590,7590,7590,7590,0
|
||||
20250408,121300,83883270,7590,7590,7590,7590,0
|
||||
20250408,121200,83883270,7590,7590,7590,7590,0
|
||||
20250408,121100,83883270,7590,7590,7590,7590,5
|
||||
20250408,121000,83845320,7590,7590,7590,7590,0
|
||||
20250408,120900,83845320,7590,7590,7590,7590,0
|
||||
20250408,120800,83845320,7590,7590,7590,7590,0
|
||||
20250408,120700,83845320,7590,7590,7590,7590,0
|
||||
20250408,120600,83845320,7590,7590,7590,7590,1
|
||||
20250408,120500,83837730,7560,7560,7560,7560,0
|
||||
20250408,120400,83837730,7560,7560,7560,7560,3
|
||||
20250408,120300,83815050,7590,7590,7590,7590,0
|
||||
20250408,120200,83815050,7590,7590,7590,7590,0
|
||||
20250408,120100,83815050,7590,7590,7590,7590,4
|
||||
20250408,120000,83784690,7560,7560,7560,7560,0
|
||||
20250408,115900,83784690,7560,7560,7560,7560,8
|
||||
20250408,115800,83724210,7560,7560,7560,7560,0
|
||||
20250408,115700,83724210,7560,7580,7590,7560,14
|
||||
20250408,115600,83618170,7560,7560,7560,7560,0
|
||||
20250408,115500,83618170,7560,7560,7560,7560,0
|
||||
20250408,115400,83618170,7560,7590,7590,7560,15
|
||||
20250408,115300,83504470,7590,7590,7590,7590,0
|
||||
20250408,115200,83504470,7590,7590,7590,7590,6
|
||||
20250408,115100,83458930,7600,7600,7600,7600,0
|
||||
20250408,115000,83458930,7600,7600,7600,7600,0
|
||||
20250408,114900,83458930,7600,7600,7600,7600,0
|
||||
20250408,114800,83458930,7600,7600,7600,7600,11
|
||||
20250408,114700,83375330,7620,7620,7620,7620,0
|
||||
20250408,114600,83375330,7620,7620,7620,7620,0
|
||||
20250408,114500,83375330,7620,7620,7620,7620,0
|
||||
20250408,114400,83375330,7620,7620,7620,7620,0
|
||||
20250408,114300,83375330,7620,7620,7620,7600,821
|
||||
20250408,114200,77132310,7620,7630,7630,7620,16
|
||||
20250408,114100,77010270,7700,7700,7700,7700,0
|
||||
20250408,114000,77010270,7700,7700,7700,7700,0
|
||||
20250408,113900,77010270,7700,7700,7700,7700,0
|
||||
20250408,113800,77010270,7700,7700,7700,7700,1
|
||||
20250408,113700,77002570,7640,7670,7700,7640,91
|
||||
20250408,113600,76305920,7700,7700,7700,7700,0
|
||||
20250408,113500,76305920,7700,7700,7700,7700,0
|
||||
20250408,113400,76305920,7700,7700,7700,7700,0
|
||||
20250408,113300,76305920,7700,7700,7700,7700,0
|
||||
20250408,113200,76305920,7700,7700,7700,7680,5
|
||||
20250408,113100,76267460,7700,7700,7700,7700,0
|
||||
20250408,113000,76267460,7700,7700,7700,7700,0
|
||||
20250408,112900,76267460,7700,7700,7700,7700,0
|
||||
20250408,112800,76267460,7700,7700,7700,7700,0
|
||||
20250408,112700,76267460,7700,7700,7700,7700,0
|
||||
20250408,112600,76267460,7700,7690,7700,7690,146
|
||||
20250408,112500,75144560,7700,7700,7700,7700,0
|
||||
20250408,112400,75144560,7700,7700,7700,7700,0
|
||||
20250408,112300,75144560,7700,7700,7700,7700,0
|
||||
20250408,112200,75144560,7700,7700,7700,7700,0
|
||||
20250408,112100,75144560,7700,7700,7700,7700,0
|
||||
20250408,112000,75144560,7700,7700,7700,7700,0
|
||||
20250408,111900,75144560,7700,7700,7700,7700,0
|
||||
20250408,111800,75144560,7700,7700,7700,7700,41
|
||||
20250408,111700,74828860,7700,7700,7700,7700,0
|
||||
20250408,111600,74828860,7700,7720,7720,7700,108
|
||||
20250408,111500,73997220,7720,7720,7720,7720,0
|
||||
20250408,111400,73997220,7720,7710,7720,7710,113
|
||||
20250408,111300,73125830,7710,7710,7710,7710,0
|
||||
20250408,111200,73125830,7710,7650,7710,7650,3
|
||||
20250408,111100,73102760,7710,7710,7710,7710,0
|
||||
20250408,111000,73102760,7710,7710,7710,7710,0
|
||||
20250408,110900,73102760,7710,7710,7710,7710,23
|
||||
20250408,110800,72925430,7720,7720,7720,7720,0
|
||||
20250408,110700,72925430,7720,7720,7720,7720,0
|
||||
20250408,110600,72925430,7720,7710,7720,7710,71
|
||||
20250408,110500,72377870,7710,7700,7710,7700,87
|
||||
20250408,110400,71707840,7700,7700,7700,7700,329
|
||||
20250408,110300,69174540,7700,7690,7700,7690,11
|
||||
20250408,110200,69089860,7680,7680,7680,7680,0
|
||||
20250408,110100,69089860,7680,7700,7700,7670,490
|
||||
20250408,110000,65331270,7700,7670,7700,7670,126
|
||||
20250408,105900,64364340,7670,7670,7670,7670,30
|
||||
20250408,105800,64134240,7670,7670,7670,7670,5
|
||||
20250408,105700,64095890,7680,7660,7690,7660,504
|
||||
20250408,105600,60228000,7680,7680,7680,7680,0
|
||||
20250408,105500,60228000,7680,7680,7680,7680,0
|
||||
20250408,105400,60228000,7680,7680,7680,7680,0
|
||||
20250408,105300,60228000,7680,7560,7680,7560,8
|
||||
20250408,105200,60166700,7680,7680,7680,7680,5
|
||||
20250408,105100,60128300,7680,7680,7680,7680,15
|
||||
20250408,105000,60013100,7680,7580,7680,7580,336
|
||||
20250408,104900,57461020,7680,7670,7680,7670,39
|
||||
20250408,104800,57161830,7670,7660,7670,7660,290
|
||||
20250408,104700,54940380,7660,7660,7660,7660,0
|
||||
20250408,104600,54940380,7660,7660,7660,7660,42
|
||||
20250408,104500,54618660,7670,7670,7670,7670,0
|
||||
20250408,104400,54618660,7670,7670,7670,7670,0
|
||||
20250408,104300,54618660,7670,7670,7670,7670,52
|
||||
20250408,104200,54219820,7670,7670,7670,7670,0
|
||||
20250408,104100,54219820,7670,7670,7670,7670,12
|
||||
20250408,104000,54127780,7670,7670,7670,7670,0
|
||||
20250408,103900,54127780,7670,7670,7670,7670,0
|
||||
20250408,103800,54127780,7670,7670,7670,7670,0
|
||||
20250408,103700,54127780,7670,7570,7670,7570,7
|
||||
20250408,103600,54074690,7670,7670,7670,7670,0
|
||||
20250408,103500,54074690,7670,7670,7670,7670,0
|
||||
20250408,103400,54074690,7670,7640,7670,7640,167
|
||||
20250408,103300,52798070,7640,7640,7640,7640,0
|
||||
20250408,103200,52798070,7640,7640,7640,7640,0
|
||||
20250408,103100,52798070,7640,7640,7640,7640,14
|
||||
20250408,103000,52691110,7640,7640,7640,7640,1
|
||||
20250408,102900,52683470,7640,7640,7640,7640,0
|
||||
20250408,102800,52683470,7640,7640,7640,7640,0
|
||||
20250408,102700,52683470,7640,7630,7640,7630,54
|
||||
20250408,102600,52271380,7610,7590,7610,7590,48
|
||||
20250408,102500,51906330,7590,7590,7590,7590,0
|
||||
20250408,102400,51906330,7590,7590,7590,7590,1
|
||||
20250408,102300,51898740,7590,7590,7590,7590,1
|
||||
20250408,102200,51891150,7520,7520,7520,7520,1
|
||||
20250408,102100,51883630,7590,7560,7590,7560,82
|
||||
20250408,102000,51262880,7560,7560,7570,7540,275
|
||||
20250408,101900,49184520,7520,7580,7580,7520,81
|
||||
20250408,101800,48574050,7600,7600,7600,7600,0
|
||||
20250408,101700,48574050,7600,7600,7600,7600,1
|
||||
20250408,101600,48566450,7510,7510,7510,7510,0
|
||||
20250408,101500,48566450,7510,7600,7600,7510,4
|
||||
20250408,101400,48536320,7580,7570,7580,7510,5
|
||||
20250408,101300,48498510,7570,7570,7570,7570,0
|
||||
20250408,101200,48498510,7570,7570,7570,7570,0
|
||||
20250408,101100,48498510,7570,7570,7570,7570,1
|
||||
20250408,101000,48490940,7560,7560,7560,7560,0
|
||||
20250408,100900,48490940,7560,7510,7560,7510,142
|
||||
20250408,100800,47423250,7600,7600,7600,7600,0
|
||||
20250408,100700,47423250,7600,7600,7600,7600,0
|
||||
20250408,100600,47423250,7600,7630,7630,7600,16
|
||||
20250408,100500,47301590,7630,7550,7630,7520,307
|
||||
20250408,100400,44987390,7640,7570,7640,7540,572
|
||||
20250408,100300,40661550,7570,7580,7580,7560,204
|
||||
20250408,100200,39118240,7640,7620,7640,7620,313
|
||||
20250408,100100,36730080,7620,7600,7620,7580,712
|
||||
20250408,100000,31329560,7590,7600,7620,7590,517
|
||||
20250408,095900,27399480,7640,7640,7640,7640,0
|
||||
20250408,095800,27399480,7640,7640,7640,7640,0
|
||||
20250408,095700,27399480,7640,7640,7640,7640,1
|
||||
20250408,095600,27391840,7600,7600,7600,7600,0
|
||||
20250408,095500,27391840,7600,7600,7600,7600,3
|
||||
20250408,095400,27369040,7640,7640,7640,7640,0
|
||||
20250408,095300,27369040,7640,7640,7640,7640,0
|
||||
20250408,095200,27369040,7640,7640,7640,7640,0
|
||||
20250408,095100,27369040,7640,7640,7640,7640,0
|
||||
20250408,095000,27369040,7640,7640,7640,7640,0
|
||||
20250408,094900,27369040,7640,7600,7640,7600,491
|
||||
20250408,094800,23627720,7630,7630,7630,7630,0
|
||||
20250408,094700,23627720,7630,7640,7640,7630,5
|
||||
20250408,094600,23589540,7640,7640,7640,7640,0
|
||||
20250408,094500,23589540,7640,7640,7640,7640,0
|
||||
20250408,094400,23589540,7640,7640,7640,7640,0
|
||||
20250408,094300,23589540,7640,7640,7640,7640,1
|
||||
20250408,094200,23581900,7650,7650,7650,7650,0
|
||||
20250408,094100,23581900,7650,7650,7650,7650,151
|
||||
20250408,094000,22426750,7650,7640,7650,7640,7
|
||||
20250408,093900,22373230,7600,7590,7600,7590,82
|
||||
20250408,093800,21750830,7600,7600,7600,7600,2
|
||||
20250408,093700,21735630,7590,7590,7590,7590,0
|
||||
20250408,093600,21735630,7590,7590,7590,7590,0
|
||||
20250408,093500,21735630,7590,7590,7590,7590,1
|
||||
20250408,093400,21728040,7690,7690,7690,7690,0
|
||||
20250408,093300,21728040,7690,7690,7690,7690,38
|
||||
20250408,093200,21435820,7680,7680,7680,7680,0
|
||||
20250408,093100,21435820,7680,7680,7680,7680,131
|
||||
20250408,093000,20429740,7630,7630,7630,7630,0
|
||||
20250408,092900,20429740,7630,7630,7630,7630,12
|
||||
20250408,092800,20338180,7610,7610,7610,7610,0
|
||||
20250408,092700,20338180,7610,7610,7610,7610,150
|
||||
20250408,092600,19196680,7610,7590,7610,7590,89
|
||||
20250408,092500,18520190,7560,7560,7560,7560,30
|
||||
20250408,092400,18293390,7560,7600,7600,7560,432
|
||||
20250408,092300,15019800,7630,7630,7630,7630,0
|
||||
20250408,092200,15019800,7630,7630,7630,7630,101
|
||||
20250408,092100,14249170,7630,7660,7660,7630,150
|
||||
20250408,092000,13103220,7720,7720,7720,7720,0
|
||||
20250408,091900,13103220,7720,7720,7720,7720,0
|
||||
20250408,091800,13103220,7720,7720,7720,7720,0
|
||||
20250408,091700,13103220,7720,7720,7730,7720,14
|
||||
20250408,091600,12995050,7650,7650,7650,7650,0
|
||||
20250408,091500,12995050,7650,7650,7650,7650,0
|
||||
20250408,091400,12995050,7650,7650,7650,7650,0
|
||||
20250408,091300,12995050,7650,7650,7650,7650,0
|
||||
20250408,091200,12995050,7650,7650,7650,7650,80
|
||||
20250408,091100,12383050,7650,7650,7650,7650,0
|
||||
20250408,091000,12383050,7650,7650,7650,7650,0
|
||||
20250408,090900,12383050,7650,7650,7650,7650,32
|
||||
20250408,090800,12138250,7650,7650,7650,7650,0
|
||||
20250408,090700,12138250,7650,7650,7650,7650,34
|
||||
20250408,090600,11878150,7640,7635,7640,7635,60
|
||||
20250408,090500,11419800,7640,7750,7750,7640,110
|
||||
20250408,090400,10578300,7770,7770,7770,7770,0
|
||||
20250408,090300,10578300,7770,7770,7770,7770,1
|
||||
20250408,090200,10570530,7780,7780,7780,7780,50
|
||||
20250408,090100,10181530,7780,7770,7780,7770,807
|
||||
20250408,090000,3910000,7820,7820,7820,7820,500
|
||||
|
Reference in New Issue
Block a user