Update 2025-04-08 2740 candle_min
This commit is contained in:
630
067170/min/candle-20250408.csv
Normal file
630
067170/min/candle-20250408.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192800,260255220,3065,3065,3065,3065,234
|
||||
20250408,192700,260255220,3065,3065,3065,3065,0
|
||||
20250408,192600,260255220,3065,3065,3065,3065,0
|
||||
20250408,192500,260255220,3065,3065,3065,3065,0
|
||||
20250408,192400,260255220,3065,3065,3065,3065,0
|
||||
20250408,192300,260255220,3065,3065,3065,3065,0
|
||||
20250408,192200,260255220,3065,3065,3065,3065,0
|
||||
20250408,192100,260255220,3065,3065,3065,3065,0
|
||||
20250408,192000,260255220,3065,3065,3065,3065,0
|
||||
20250408,191900,260255220,3065,3065,3065,3065,0
|
||||
20250408,191800,260255220,3065,3065,3065,3065,0
|
||||
20250408,191700,260255220,3065,3065,3065,3065,0
|
||||
20250408,191600,260255220,3065,3065,3065,3065,0
|
||||
20250408,191500,260255220,3065,3065,3065,3065,0
|
||||
20250408,191400,260255220,3065,3065,3065,3065,0
|
||||
20250408,191300,260255220,3065,3065,3065,3065,0
|
||||
20250408,191200,260255220,3065,3065,3065,3065,0
|
||||
20250408,191100,260255220,3065,3065,3065,3065,0
|
||||
20250408,191000,260255220,3065,3065,3065,3065,0
|
||||
20250408,190900,260255220,3065,3065,3065,3065,0
|
||||
20250408,190800,260255220,3065,3065,3065,3065,0
|
||||
20250408,190700,260255220,3065,3065,3065,3065,0
|
||||
20250408,190600,260255220,3065,3065,3065,3065,0
|
||||
20250408,190500,260255220,3065,3065,3065,3065,0
|
||||
20250408,190400,260255220,3065,3065,3065,3065,0
|
||||
20250408,190300,260255220,3065,3065,3065,3065,0
|
||||
20250408,190200,260255220,3065,3065,3065,3065,0
|
||||
20250408,190100,260255220,3065,3065,3065,3065,0
|
||||
20250408,190000,260255220,3065,3065,3065,3065,0
|
||||
20250408,185900,260255220,3065,3065,3065,3065,0
|
||||
20250408,185800,260255220,3065,3065,3065,3065,234
|
||||
20250408,185700,260255220,3065,3065,3065,3065,0
|
||||
20250408,185600,260255220,3065,3065,3065,3065,0
|
||||
20250408,185500,260255220,3065,3065,3065,3065,0
|
||||
20250408,185400,260255220,3065,3065,3065,3065,0
|
||||
20250408,185300,260255220,3065,3065,3065,3065,0
|
||||
20250408,185200,260255220,3065,3065,3065,3065,0
|
||||
20250408,185100,260255220,3065,3065,3065,3065,0
|
||||
20250408,185000,260255220,3065,3065,3065,3065,0
|
||||
20250408,184900,260255220,3065,3065,3065,3065,0
|
||||
20250408,184800,260255220,3065,3065,3065,3065,0
|
||||
20250408,184700,260255220,3065,3065,3065,3065,0
|
||||
20250408,184600,260255220,3065,3065,3065,3065,0
|
||||
20250408,184500,260255220,3065,3065,3065,3065,0
|
||||
20250408,184400,260255220,3065,3065,3065,3065,0
|
||||
20250408,184300,260255220,3065,3065,3065,3065,0
|
||||
20250408,184200,260255220,3065,3065,3065,3065,0
|
||||
20250408,184100,260255220,3065,3065,3065,3065,0
|
||||
20250408,184000,260255220,3065,3065,3065,3065,0
|
||||
20250408,183900,260255220,3065,3065,3065,3065,0
|
||||
20250408,183800,260255220,3065,3065,3065,3065,0
|
||||
20250408,183700,260255220,3065,3065,3065,3065,0
|
||||
20250408,183600,260255220,3065,3065,3065,3065,0
|
||||
20250408,183500,260255220,3065,3065,3065,3065,0
|
||||
20250408,183400,260255220,3065,3065,3065,3065,0
|
||||
20250408,183300,260255220,3065,3065,3065,3065,0
|
||||
20250408,183200,260255220,3065,3065,3065,3065,0
|
||||
20250408,183100,260255220,3065,3065,3065,3065,0
|
||||
20250408,183000,260255220,3065,3065,3065,3065,0
|
||||
20250408,182900,260255220,3065,3065,3065,3065,0
|
||||
20250408,182800,260255220,3065,3065,3065,3065,234
|
||||
20250408,182700,260255220,3065,3065,3065,3065,0
|
||||
20250408,182600,260255220,3065,3065,3065,3065,0
|
||||
20250408,182500,260255220,3065,3065,3065,3065,0
|
||||
20250408,182400,260255220,3065,3065,3065,3065,0
|
||||
20250408,182300,260255220,3065,3065,3065,3065,0
|
||||
20250408,182200,260255220,3065,3065,3065,3065,0
|
||||
20250408,182100,260255220,3065,3065,3065,3065,0
|
||||
20250408,182000,260255220,3065,3065,3065,3065,0
|
||||
20250408,181900,260255220,3065,3065,3065,3065,0
|
||||
20250408,181800,260255220,3065,3065,3065,3065,0
|
||||
20250408,181700,260255220,3065,3065,3065,3065,0
|
||||
20250408,181600,260255220,3065,3065,3065,3065,0
|
||||
20250408,181500,260255220,3065,3065,3065,3065,0
|
||||
20250408,181400,260255220,3065,3065,3065,3065,0
|
||||
20250408,181300,260255220,3065,3065,3065,3065,0
|
||||
20250408,181200,260255220,3065,3065,3065,3065,0
|
||||
20250408,181100,260255220,3065,3065,3065,3065,0
|
||||
20250408,181000,260255220,3065,3065,3065,3065,0
|
||||
20250408,180900,260255220,3065,3065,3065,3065,0
|
||||
20250408,180800,260255220,3065,3065,3065,3065,0
|
||||
20250408,180700,260255220,3065,3065,3065,3065,0
|
||||
20250408,180600,260255220,3065,3065,3065,3065,0
|
||||
20250408,180500,260255220,3065,3065,3065,3065,0
|
||||
20250408,180400,260255220,3065,3065,3065,3065,0
|
||||
20250408,180300,260255220,3065,3065,3065,3065,0
|
||||
20250408,180200,260255220,3065,3065,3065,3065,0
|
||||
20250408,180100,260255220,3065,3065,3065,3065,0
|
||||
20250408,180000,260255220,3065,3065,3065,3065,0
|
||||
20250408,175900,260255220,3065,3065,3065,3065,0
|
||||
20250408,175800,260255220,3065,3065,3065,3065,234
|
||||
20250408,175700,260255220,3065,3065,3065,3065,0
|
||||
20250408,175600,260255220,3065,3065,3065,3065,0
|
||||
20250408,175500,260255220,3065,3065,3065,3065,0
|
||||
20250408,175400,260255220,3065,3065,3065,3065,0
|
||||
20250408,175300,260255220,3065,3065,3065,3065,0
|
||||
20250408,175200,260255220,3065,3065,3065,3065,0
|
||||
20250408,175100,260255220,3065,3065,3065,3065,0
|
||||
20250408,175000,260255220,3065,3065,3065,3065,0
|
||||
20250408,174900,260255220,3065,3065,3065,3065,0
|
||||
20250408,174800,260255220,3065,3065,3065,3065,0
|
||||
20250408,174700,260255220,3065,3065,3065,3065,0
|
||||
20250408,174600,260255220,3065,3065,3065,3065,0
|
||||
20250408,174500,260255220,3065,3065,3065,3065,0
|
||||
20250408,174400,260255220,3065,3065,3065,3065,0
|
||||
20250408,174300,260255220,3065,3065,3065,3065,0
|
||||
20250408,174200,260255220,3065,3065,3065,3065,0
|
||||
20250408,174100,260255220,3065,3065,3065,3065,0
|
||||
20250408,174000,260255220,3065,3065,3065,3065,0
|
||||
20250408,173900,260255220,3065,3065,3065,3065,0
|
||||
20250408,173800,260255220,3065,3065,3065,3065,0
|
||||
20250408,173700,260255220,3065,3065,3065,3065,0
|
||||
20250408,173600,260255220,3065,3065,3065,3065,0
|
||||
20250408,173500,260255220,3065,3065,3065,3065,0
|
||||
20250408,173400,260255220,3065,3065,3065,3065,0
|
||||
20250408,173300,260255220,3065,3065,3065,3065,0
|
||||
20250408,173200,260255220,3065,3065,3065,3065,0
|
||||
20250408,173100,260255220,3065,3065,3065,3065,0
|
||||
20250408,173000,260255220,3065,3065,3065,3065,0
|
||||
20250408,172900,260255220,3065,3065,3065,3065,0
|
||||
20250408,172800,260255220,3065,3065,3065,3065,234
|
||||
20250408,172700,260255220,3065,3065,3065,3065,0
|
||||
20250408,172600,260255220,3065,3065,3065,3065,0
|
||||
20250408,172500,260255220,3065,3065,3065,3065,0
|
||||
20250408,172400,260255220,3065,3065,3065,3065,0
|
||||
20250408,172300,260255220,3065,3065,3065,3065,0
|
||||
20250408,172200,260255220,3065,3065,3065,3065,0
|
||||
20250408,172100,260255220,3065,3065,3065,3065,0
|
||||
20250408,172000,260255220,3065,3065,3065,3065,0
|
||||
20250408,171900,260255220,3065,3065,3065,3065,0
|
||||
20250408,171800,260255220,3065,3065,3065,3065,0
|
||||
20250408,171700,260255220,3065,3065,3065,3065,0
|
||||
20250408,171600,260255220,3065,3065,3065,3065,0
|
||||
20250408,171500,260255220,3065,3065,3065,3065,0
|
||||
20250408,171400,260255220,3065,3065,3065,3065,0
|
||||
20250408,171300,260255220,3065,3065,3065,3065,0
|
||||
20250408,171200,260255220,3065,3065,3065,3065,0
|
||||
20250408,171100,260255220,3065,3065,3065,3065,0
|
||||
20250408,171000,260255220,3065,3065,3065,3065,0
|
||||
20250408,170900,260255220,3065,3065,3065,3065,0
|
||||
20250408,170800,260255220,3065,3065,3065,3065,0
|
||||
20250408,170700,260255220,3065,3065,3065,3065,0
|
||||
20250408,170600,260255220,3065,3065,3065,3065,0
|
||||
20250408,170500,260255220,3065,3065,3065,3065,0
|
||||
20250408,170400,260255220,3065,3065,3065,3065,0
|
||||
20250408,170300,260255220,3065,3065,3065,3065,0
|
||||
20250408,170200,260255220,3065,3065,3065,3065,0
|
||||
20250408,170100,260255220,3065,3065,3065,3065,0
|
||||
20250408,170000,260255220,3065,3065,3065,3065,0
|
||||
20250408,165900,260255220,3065,3065,3065,3065,0
|
||||
20250408,165800,260255220,3065,3065,3065,3065,234
|
||||
20250408,165700,260255220,3065,3065,3065,3065,0
|
||||
20250408,165600,260255220,3065,3065,3065,3065,0
|
||||
20250408,165500,260255220,3065,3065,3065,3065,0
|
||||
20250408,165400,260255220,3065,3065,3065,3065,0
|
||||
20250408,165300,260255220,3065,3065,3065,3065,0
|
||||
20250408,165200,260255220,3065,3065,3065,3065,0
|
||||
20250408,165100,260255220,3065,3065,3065,3065,0
|
||||
20250408,165000,260255220,3065,3065,3065,3065,0
|
||||
20250408,164900,260255220,3065,3065,3065,3065,0
|
||||
20250408,164800,260255220,3065,3065,3065,3065,0
|
||||
20250408,164700,260255220,3065,3065,3065,3065,0
|
||||
20250408,164600,260255220,3065,3065,3065,3065,0
|
||||
20250408,164500,260255220,3065,3065,3065,3065,0
|
||||
20250408,164400,260255220,3065,3065,3065,3065,0
|
||||
20250408,164300,260255220,3065,3065,3065,3065,0
|
||||
20250408,164200,260255220,3065,3065,3065,3065,0
|
||||
20250408,164100,260255220,3065,3065,3065,3065,0
|
||||
20250408,164000,260255220,3065,3065,3065,3065,0
|
||||
20250408,163900,260255220,3065,3065,3065,3065,0
|
||||
20250408,163800,260255220,3065,3065,3065,3065,0
|
||||
20250408,163700,260255220,3065,3065,3065,3065,0
|
||||
20250408,163600,260255220,3065,3065,3065,3065,0
|
||||
20250408,163500,260255220,3065,3065,3065,3065,0
|
||||
20250408,163400,260255220,3065,3065,3065,3065,0
|
||||
20250408,163300,260255220,3065,3065,3065,3065,0
|
||||
20250408,163200,260255220,3065,3065,3065,3065,0
|
||||
20250408,163100,260255220,3065,3065,3065,3065,0
|
||||
20250408,163000,260255220,3065,3065,3065,3065,0
|
||||
20250408,162900,260255220,3065,3065,3065,3065,0
|
||||
20250408,162800,260255220,3065,3065,3065,3065,234
|
||||
20250408,162700,260255220,3065,3065,3065,3065,0
|
||||
20250408,162600,260255220,3065,3065,3065,3065,0
|
||||
20250408,162500,260255220,3065,3065,3065,3065,0
|
||||
20250408,162400,260255220,3065,3065,3065,3065,0
|
||||
20250408,162300,260255220,3065,3065,3065,3065,0
|
||||
20250408,162200,260255220,3065,3065,3065,3065,0
|
||||
20250408,162100,260255220,3065,3065,3065,3065,0
|
||||
20250408,162000,260255220,3065,3065,3065,3065,0
|
||||
20250408,161900,260255220,3065,3065,3065,3065,0
|
||||
20250408,161800,260255220,3065,3065,3065,3065,0
|
||||
20250408,161700,260255220,3065,3065,3065,3065,0
|
||||
20250408,161600,260255220,3065,3065,3065,3065,0
|
||||
20250408,161500,260255220,3065,3065,3065,3065,0
|
||||
20250408,161400,260255220,3065,3065,3065,3065,0
|
||||
20250408,161300,260255220,3065,3065,3065,3065,0
|
||||
20250408,161200,260255220,3065,3065,3065,3065,0
|
||||
20250408,161100,260255220,3065,3065,3065,3065,0
|
||||
20250408,161000,260255220,3065,3065,3065,3065,0
|
||||
20250408,160900,260255220,3065,3065,3065,3065,0
|
||||
20250408,160800,260255220,3065,3065,3065,3065,0
|
||||
20250408,160700,260255220,3065,3065,3065,3065,0
|
||||
20250408,160600,260255220,3065,3065,3065,3065,0
|
||||
20250408,160500,260255220,3065,3065,3065,3065,0
|
||||
20250408,160400,260255220,3065,3065,3065,3065,0
|
||||
20250408,160300,260255220,3065,3065,3065,3065,0
|
||||
20250408,160200,260255220,3065,3065,3065,3065,0
|
||||
20250408,160100,260255220,3065,3065,3065,3065,0
|
||||
20250408,160000,260255220,3065,3065,3065,3065,0
|
||||
20250408,155900,260255220,3065,3065,3065,3065,0
|
||||
20250408,155800,260255220,3065,3065,3065,3065,234
|
||||
20250408,155700,260255220,3065,3065,3065,3065,0
|
||||
20250408,155600,260255220,3065,3065,3065,3065,0
|
||||
20250408,155500,260255220,3065,3065,3065,3065,0
|
||||
20250408,155400,260255220,3065,3065,3065,3065,0
|
||||
20250408,155300,260255220,3065,3065,3065,3065,0
|
||||
20250408,155200,260255220,3065,3065,3065,3065,0
|
||||
20250408,155100,260255220,3065,3065,3065,3065,0
|
||||
20250408,155000,260255220,3065,3065,3065,3065,0
|
||||
20250408,154900,260255220,3065,3065,3065,3065,0
|
||||
20250408,154800,260255220,3065,3065,3065,3065,0
|
||||
20250408,154700,260255220,3065,3065,3065,3065,0
|
||||
20250408,154600,260255220,3065,3065,3065,3065,0
|
||||
20250408,154500,260255220,3065,3065,3065,3065,0
|
||||
20250408,154400,260255220,3065,3065,3065,3065,0
|
||||
20250408,154300,260255220,3065,3065,3065,3065,0
|
||||
20250408,154200,260255220,3065,3065,3065,3065,0
|
||||
20250408,154100,260255220,3065,3065,3065,3065,0
|
||||
20250408,154000,260255220,3065,3065,3065,3065,0
|
||||
20250408,153900,260255220,3065,3065,3065,3065,0
|
||||
20250408,153800,260255220,3065,3065,3065,3065,0
|
||||
20250408,153700,260255220,3065,3065,3065,3065,0
|
||||
20250408,153600,260255220,3065,3065,3065,3065,0
|
||||
20250408,153500,260255220,3065,3065,3065,3065,0
|
||||
20250408,153400,260255220,3065,3065,3065,3065,0
|
||||
20250408,153300,260255220,3065,3065,3065,3065,0
|
||||
20250408,153200,260255220,3065,3065,3065,3065,0
|
||||
20250408,153100,260255220,3065,3065,3065,3065,0
|
||||
20250408,153000,260255220,3065,3065,3065,3065,234
|
||||
20250408,152900,259538010,3065,3065,3065,3065,0
|
||||
20250408,152800,259538010,3065,3065,3065,3065,0
|
||||
20250408,152700,259538010,3065,3065,3065,3065,0
|
||||
20250408,152600,259538010,3065,3065,3065,3065,0
|
||||
20250408,152500,259538010,3065,3065,3065,3065,0
|
||||
20250408,152400,259538010,3065,3065,3065,3065,0
|
||||
20250408,152300,259538010,3065,3065,3065,3065,0
|
||||
20250408,152200,259538010,3065,3065,3065,3065,0
|
||||
20250408,152100,259538010,3065,3065,3065,3065,0
|
||||
20250408,152000,259538010,3065,3065,3065,3065,0
|
||||
20250408,151900,259538010,3065,3065,3065,3065,0
|
||||
20250408,151800,259538010,3065,3050,3065,3050,1980
|
||||
20250408,151700,253491830,3055,3045,3055,3040,1501
|
||||
20250408,151600,248923460,3045,3045,3045,3045,0
|
||||
20250408,151500,248923460,3045,3045,3045,3045,0
|
||||
20250408,151400,248923460,3045,3045,3045,3045,0
|
||||
20250408,151300,248923460,3045,3035,3045,3035,920
|
||||
20250408,151200,246124340,3035,3045,3045,3035,198
|
||||
20250408,151100,245523390,3045,3040,3045,3040,600
|
||||
20250408,151000,243696870,3030,3030,3030,3030,0
|
||||
20250408,150900,243696870,3030,3050,3050,3030,376
|
||||
20250408,150800,242555590,3050,3045,3050,3045,178
|
||||
20250408,150700,242013020,3050,3050,3050,3050,0
|
||||
20250408,150600,242013020,3050,3050,3050,3050,0
|
||||
20250408,150500,242013020,3050,3050,3050,3050,0
|
||||
20250408,150400,242013020,3050,3050,3050,3050,0
|
||||
20250408,150300,242013020,3050,3050,3050,3050,0
|
||||
20250408,150200,242013020,3050,3050,3050,3050,0
|
||||
20250408,150100,242013020,3050,3050,3050,3050,0
|
||||
20250408,150000,242013020,3050,3050,3050,3050,30
|
||||
20250408,145900,241921520,3025,3030,3030,3025,500
|
||||
20250408,145800,240408375,3030,3030,3030,3030,700
|
||||
20250408,145700,238287375,3030,3035,3035,3030,512
|
||||
20250408,145600,236734955,3035,3035,3035,3035,0
|
||||
20250408,145500,236734955,3035,3035,3035,3035,500
|
||||
20250408,145400,235217455,3045,3045,3045,3045,29
|
||||
20250408,145300,235129150,3055,3055,3055,3055,0
|
||||
20250408,145200,235129150,3055,3055,3055,3055,0
|
||||
20250408,145100,235129150,3055,3055,3055,3055,0
|
||||
20250408,145000,235129150,3055,3055,3055,3055,0
|
||||
20250408,144900,235129150,3055,3055,3055,3055,1
|
||||
20250408,144800,235126095,3040,3040,3040,3040,1
|
||||
20250408,144700,235123055,3055,3055,3055,3055,1
|
||||
20250408,144600,235120000,3055,3055,3055,3055,4
|
||||
20250408,144500,235107780,3030,3030,3030,3030,0
|
||||
20250408,144400,235107780,3030,3040,3040,3030,183
|
||||
20250408,144300,234551985,3065,3065,3065,3065,0
|
||||
20250408,144200,234551985,3065,3065,3065,3065,0
|
||||
20250408,144100,234551985,3065,3055,3065,3055,149
|
||||
20250408,144000,234096750,3040,3050,3050,3035,300
|
||||
20250408,143900,233184865,3070,3070,3070,3070,0
|
||||
20250408,143800,233184865,3070,3070,3070,3070,0
|
||||
20250408,143700,233184865,3070,3070,3070,3070,2
|
||||
20250408,143600,233178725,3070,3070,3070,3070,0
|
||||
20250408,143500,233178725,3070,3070,3070,3070,0
|
||||
20250408,143400,233178725,3070,3050,3070,3050,533
|
||||
20250408,143300,231553015,3050,3030,3050,3030,432
|
||||
20250408,143200,230236030,3040,3050,3050,3030,1278
|
||||
20250408,143100,226353865,3050,3050,3050,3050,90
|
||||
20250408,143000,226079365,3040,3055,3055,3040,4176
|
||||
20250408,142900,213376445,3075,3075,3075,3075,0
|
||||
20250408,142800,213376445,3075,3075,3075,3075,0
|
||||
20250408,142700,213376445,3075,3075,3075,3075,0
|
||||
20250408,142600,213376445,3075,3075,3075,3075,0
|
||||
20250408,142500,213376445,3075,3075,3075,3075,0
|
||||
20250408,142400,213376445,3075,3075,3075,3075,0
|
||||
20250408,142300,213376445,3075,3075,3075,3075,300
|
||||
20250408,142200,212453945,3075,3075,3075,3075,0
|
||||
20250408,142100,212453945,3075,3082,3082,3040,3483
|
||||
20250408,142000,201824330,3085,3085,3085,3085,0
|
||||
20250408,141900,201824330,3085,3085,3085,3085,0
|
||||
20250408,141800,201824330,3085,3085,3085,3085,0
|
||||
20250408,141700,201824330,3085,3085,3085,3085,0
|
||||
20250408,141600,201824330,3085,3085,3085,3085,373
|
||||
20250408,141500,200673625,3085,3085,3085,3085,0
|
||||
20250408,141400,200673625,3085,3075,3085,3075,371
|
||||
20250408,141300,199532680,3080,3080,3080,3080,0
|
||||
20250408,141200,199532680,3080,3080,3080,3080,0
|
||||
20250408,141100,199532680,3080,3080,3080,3080,0
|
||||
20250408,141000,199532680,3080,3080,3080,3080,184
|
||||
20250408,140900,198965960,3080,3070,3080,3070,489
|
||||
20250408,140800,197464660,3070,3045,3070,3045,120
|
||||
20250408,140700,197097375,3065,3065,3065,3065,500
|
||||
20250408,140600,195564875,3065,3060,3065,3050,1300
|
||||
20250408,140500,191594775,3070,3060,3070,3045,1475
|
||||
20250408,140400,187099880,3070,3070,3070,3070,16
|
||||
20250408,140300,187050760,3070,3070,3070,3070,0
|
||||
20250408,140200,187050760,3070,3070,3070,3070,0
|
||||
20250408,140100,187050760,3070,3070,3070,3070,0
|
||||
20250408,140000,187050760,3070,3070,3070,3070,0
|
||||
20250408,135900,187050760,3070,3070,3070,3070,0
|
||||
20250408,135800,187050760,3070,3070,3070,3070,0
|
||||
20250408,135700,187050760,3070,3070,3070,3070,36
|
||||
20250408,135600,186940240,3085,3085,3085,3085,0
|
||||
20250408,135500,186940240,3085,3085,3085,3085,0
|
||||
20250408,135400,186940240,3085,3085,3085,3085,0
|
||||
20250408,135300,186940240,3085,3085,3085,3085,0
|
||||
20250408,135200,186940240,3085,3080,3085,3080,324
|
||||
20250408,135100,185940750,3080,3080,3080,3080,0
|
||||
20250408,135000,185940750,3080,3080,3080,3080,0
|
||||
20250408,134900,185940750,3080,3070,3080,3070,102
|
||||
20250408,134800,185627520,3080,3080,3080,3080,0
|
||||
20250408,134700,185627520,3080,3080,3080,3080,0
|
||||
20250408,134600,185627520,3080,3080,3080,3080,0
|
||||
20250408,134500,185627520,3080,3080,3080,3080,0
|
||||
20250408,134400,185627520,3080,3080,3080,3080,0
|
||||
20250408,134300,185627520,3080,3080,3080,3080,0
|
||||
20250408,134200,185627520,3080,3080,3080,3080,0
|
||||
20250408,134100,185627520,3080,3080,3080,3080,0
|
||||
20250408,134000,185627520,3080,3080,3080,3080,0
|
||||
20250408,133900,185627520,3080,3080,3080,3080,0
|
||||
20250408,133800,185627520,3080,3085,3085,3030,3084
|
||||
20250408,133700,176264865,3085,3085,3085,3085,112
|
||||
20250408,133600,175919345,3090,3090,3090,3090,0
|
||||
20250408,133500,175919345,3090,3090,3090,3090,0
|
||||
20250408,133400,175919345,3090,3090,3090,3090,6
|
||||
20250408,133300,175900805,3090,3090,3090,3090,0
|
||||
20250408,133200,175900805,3090,3090,3090,3090,0
|
||||
20250408,133100,175900805,3090,3090,3090,3090,0
|
||||
20250408,133000,175900805,3090,3090,3090,3090,48
|
||||
20250408,132900,175752485,3085,3085,3085,3085,0
|
||||
20250408,132800,175752485,3085,3085,3085,3085,324
|
||||
20250408,132700,174752945,3085,3085,3085,3085,0
|
||||
20250408,132600,174752945,3085,3085,3085,3085,0
|
||||
20250408,132500,174752945,3085,3085,3085,3085,0
|
||||
20250408,132400,174752945,3085,3085,3085,3085,0
|
||||
20250408,132300,174752945,3085,3085,3085,3085,0
|
||||
20250408,132200,174752945,3085,3085,3085,3085,82
|
||||
20250408,132100,174499975,3085,3085,3085,3085,0
|
||||
20250408,132000,174499975,3085,3085,3085,3085,0
|
||||
20250408,131900,174499975,3085,3085,3085,3085,0
|
||||
20250408,131800,174499975,3085,3085,3085,3085,0
|
||||
20250408,131700,174499975,3085,3085,3085,3085,0
|
||||
20250408,131600,174499975,3085,3085,3085,3085,0
|
||||
20250408,131500,174499975,3085,3085,3085,3085,0
|
||||
20250408,131400,174499975,3085,3085,3085,3085,132
|
||||
20250408,131300,174092755,3065,3065,3065,3065,0
|
||||
20250408,131200,174092755,3065,3065,3065,3065,0
|
||||
20250408,131100,174092755,3065,3065,3065,3065,50
|
||||
20250408,131000,173939505,3070,3070,3070,3070,0
|
||||
20250408,130900,173939505,3070,3070,3070,3070,0
|
||||
20250408,130800,173939505,3070,3070,3070,3070,0
|
||||
20250408,130700,173939505,3070,3080,3080,3070,321
|
||||
20250408,130600,172951945,3080,3080,3080,3075,1517
|
||||
20250408,130500,168279725,3080,3080,3080,3080,0
|
||||
20250408,130400,168279725,3080,3080,3080,3080,4
|
||||
20250408,130300,168267405,3075,3075,3075,3075,0
|
||||
20250408,130200,168267405,3075,3075,3075,3075,1
|
||||
20250408,130100,168264330,3075,3075,3075,3075,1
|
||||
20250408,130000,168261255,3070,3070,3070,3070,0
|
||||
20250408,125900,168261255,3070,3070,3070,3070,0
|
||||
20250408,125800,168261255,3070,3070,3070,3070,0
|
||||
20250408,125700,168261255,3070,3070,3070,3070,1
|
||||
20250408,125600,168258185,3070,3070,3070,3070,0
|
||||
20250408,125500,168258185,3070,3070,3070,3070,335
|
||||
20250408,125400,167229735,3070,3070,3070,3070,0
|
||||
20250408,125300,167229735,3070,3070,3070,3070,29
|
||||
20250408,125200,167140705,3070,3070,3070,3070,1471
|
||||
20250408,125100,162624735,3070,3070,3070,3070,0
|
||||
20250408,125000,162624735,3070,3070,3070,3070,0
|
||||
20250408,124900,162624735,3070,3070,3070,3070,0
|
||||
20250408,124800,162624735,3070,3070,3070,3070,0
|
||||
20250408,124700,162624735,3070,3070,3070,3070,0
|
||||
20250408,124600,162624735,3070,3070,3070,3070,0
|
||||
20250408,124500,162624735,3070,3070,3070,3070,0
|
||||
20250408,124400,162624735,3070,3070,3070,3070,0
|
||||
20250408,124300,162624735,3070,3070,3070,3070,0
|
||||
20250408,124200,162624735,3070,3070,3070,3070,0
|
||||
20250408,124100,162624735,3070,3070,3070,3070,0
|
||||
20250408,124000,162624735,3070,3070,3070,3070,0
|
||||
20250408,123900,162624735,3070,3070,3070,3070,0
|
||||
20250408,123800,162624735,3070,3070,3070,3070,0
|
||||
20250408,123700,162624735,3070,3070,3070,3070,879
|
||||
20250408,123600,159926205,3075,3075,3075,3075,235
|
||||
20250408,123500,159203580,3075,3075,3075,3075,300
|
||||
20250408,123400,158281080,3075,3075,3075,3075,0
|
||||
20250408,123300,158281080,3075,3075,3075,3075,0
|
||||
20250408,123200,158281080,3075,3075,3075,3075,0
|
||||
20250408,123100,158281080,3075,3075,3075,3075,0
|
||||
20250408,123000,158281080,3075,3075,3075,3075,27
|
||||
20250408,122900,158198055,3075,3075,3075,3075,0
|
||||
20250408,122800,158198055,3075,3075,3075,3075,0
|
||||
20250408,122700,158198055,3075,3075,3075,3075,44
|
||||
20250408,122600,158062755,3075,3075,3075,3075,0
|
||||
20250408,122500,158062755,3075,3075,3075,3075,0
|
||||
20250408,122400,158062755,3075,3080,3080,3075,64
|
||||
20250408,122300,157865650,3075,3075,3075,3075,0
|
||||
20250408,122200,157865650,3075,3075,3075,3075,0
|
||||
20250408,122100,157865650,3075,3075,3075,3075,0
|
||||
20250408,122000,157865650,3075,3075,3075,3070,176
|
||||
20250408,121900,157324455,3080,3080,3080,3080,0
|
||||
20250408,121800,157324455,3080,3080,3080,3080,0
|
||||
20250408,121700,157324455,3080,3080,3080,3080,0
|
||||
20250408,121600,157324455,3080,3080,3080,3080,0
|
||||
20250408,121500,157324455,3080,3080,3080,3080,338
|
||||
20250408,121400,156283415,3080,3080,3080,3080,0
|
||||
20250408,121300,156283415,3080,3080,3080,3080,0
|
||||
20250408,121200,156283415,3080,3080,3080,3080,0
|
||||
20250408,121100,156283415,3080,3080,3080,3080,0
|
||||
20250408,121000,156283415,3080,3080,3080,3080,0
|
||||
20250408,120900,156283415,3080,3080,3080,3080,0
|
||||
20250408,120800,156283415,3080,3080,3080,3080,0
|
||||
20250408,120700,156283415,3080,3080,3080,3080,169
|
||||
20250408,120600,155762895,3085,3085,3085,3085,0
|
||||
20250408,120500,155762895,3085,3085,3085,3085,0
|
||||
20250408,120400,155762895,3085,3085,3085,3085,0
|
||||
20250408,120300,155762895,3085,3085,3085,3085,1
|
||||
20250408,120200,155759810,3090,3090,3090,3090,0
|
||||
20250408,120100,155759810,3090,3090,3090,3090,0
|
||||
20250408,120000,155759810,3090,3090,3090,3090,0
|
||||
20250408,115900,155759810,3090,3090,3090,3090,1
|
||||
20250408,115800,155756720,3090,3090,3090,3090,0
|
||||
20250408,115700,155756720,3090,3080,3090,3080,949
|
||||
20250408,115600,152827800,3090,3090,3090,3090,0
|
||||
20250408,115500,152827800,3090,3090,3090,3090,0
|
||||
20250408,115400,152827800,3090,3080,3090,3080,331
|
||||
20250408,115300,151808300,3080,3080,3080,3080,0
|
||||
20250408,115200,151808300,3080,3080,3080,3080,1
|
||||
20250408,115100,151805220,3075,3075,3075,3075,0
|
||||
20250408,115000,151805220,3075,3075,3075,3075,11
|
||||
20250408,114900,151771395,3070,3065,3070,3065,416
|
||||
20250408,114800,150494950,3060,3060,3060,3060,0
|
||||
20250408,114700,150494950,3060,3060,3060,3060,3
|
||||
20250408,114600,150485770,3060,3060,3060,3060,0
|
||||
20250408,114500,150485770,3060,3060,3060,3060,0
|
||||
20250408,114400,150485770,3060,3060,3060,3060,200
|
||||
20250408,114300,149873770,3060,3060,3060,3060,9
|
||||
20250408,114200,149846230,3050,3050,3050,3050,0
|
||||
20250408,114100,149846230,3050,3050,3050,3050,0
|
||||
20250408,114000,149846230,3050,3050,3050,3050,71
|
||||
20250408,113900,149629680,3050,3050,3050,3050,19
|
||||
20250408,113800,149571730,3050,3050,3050,3050,0
|
||||
20250408,113700,149571730,3050,3050,3050,3050,200
|
||||
20250408,113600,148961730,3060,3060,3060,3060,0
|
||||
20250408,113500,148961730,3060,3060,3060,3060,0
|
||||
20250408,113400,148961730,3060,3060,3060,3060,0
|
||||
20250408,113300,148961730,3060,3060,3060,3060,0
|
||||
20250408,113200,148961730,3060,3060,3060,3060,0
|
||||
20250408,113100,148961730,3060,3060,3060,3060,0
|
||||
20250408,113000,148961730,3060,3055,3060,3055,168
|
||||
20250408,112900,148448405,3025,3065,3065,3025,1300
|
||||
20250408,112800,144509390,3065,3065,3065,3065,0
|
||||
20250408,112700,144509390,3065,3065,3065,3065,0
|
||||
20250408,112600,144509390,3065,3065,3065,3065,0
|
||||
20250408,112500,144509390,3065,3065,3065,3065,0
|
||||
20250408,112400,144509390,3065,3065,3065,3065,0
|
||||
20250408,112300,144509390,3065,3065,3065,3065,0
|
||||
20250408,112200,144509390,3065,3065,3065,3065,5
|
||||
20250408,112100,144494065,3065,3065,3065,3065,7
|
||||
20250408,112000,144472610,3075,3075,3075,3075,0
|
||||
20250408,111900,144472610,3075,3075,3075,3075,0
|
||||
20250408,111800,144472610,3075,3075,3075,3075,0
|
||||
20250408,111700,144472610,3075,3075,3075,3075,0
|
||||
20250408,111600,144472610,3075,3075,3075,3075,24
|
||||
20250408,111500,144398810,3080,3080,3080,3080,0
|
||||
20250408,111400,144398810,3080,3080,3080,3080,0
|
||||
20250408,111300,144398810,3080,3080,3080,3080,0
|
||||
20250408,111200,144398810,3080,3080,3080,3080,2
|
||||
20250408,111100,144392650,3080,3080,3080,3080,1
|
||||
20250408,111000,144389570,3080,3080,3080,3080,100
|
||||
20250408,110900,144081570,3080,3080,3080,3080,0
|
||||
20250408,110800,144081570,3080,3080,3080,3080,0
|
||||
20250408,110700,144081570,3080,3080,3080,3080,0
|
||||
20250408,110600,144081570,3080,3080,3080,3080,883
|
||||
20250408,110500,141361930,3080,3080,3080,3080,0
|
||||
20250408,110400,141361930,3080,3080,3080,3080,0
|
||||
20250408,110300,141361930,3080,3080,3080,3080,0
|
||||
20250408,110200,141361930,3080,3080,3080,3080,1
|
||||
20250408,110100,141358850,3050,3065,3065,3050,207
|
||||
20250408,110000,140726345,3085,3085,3085,3085,2
|
||||
20250408,105900,140720175,3080,3080,3080,3080,13
|
||||
20250408,105800,140680135,3090,3090,3090,3090,0
|
||||
20250408,105700,140680135,3090,3090,3090,3090,0
|
||||
20250408,105600,140680135,3090,3090,3090,3090,0
|
||||
20250408,105500,140680135,3090,3085,3090,3085,2
|
||||
20250408,105400,140673960,3080,3080,3080,3080,0
|
||||
20250408,105300,140673960,3080,3080,3080,3080,0
|
||||
20250408,105200,140673960,3080,3080,3080,3080,2
|
||||
20250408,105100,140667800,3080,3080,3080,3080,0
|
||||
20250408,105000,140667800,3080,3060,3080,3060,214
|
||||
20250408,104900,140012640,3050,3050,3050,3050,0
|
||||
20250408,104800,140012640,3050,3050,3050,3050,0
|
||||
20250408,104700,140012640,3050,3050,3050,3050,0
|
||||
20250408,104600,140012640,3050,3050,3050,3050,1
|
||||
20250408,104500,140009590,3060,3060,3060,3060,0
|
||||
20250408,104400,140009590,3060,3060,3060,3060,14
|
||||
20250408,104300,139966750,3060,3080,3080,3060,664
|
||||
20250408,104200,137934890,3080,3085,3085,3015,4102
|
||||
20250408,104100,125382500,3095,3095,3095,3095,0
|
||||
20250408,104000,125382500,3095,3095,3095,3095,0
|
||||
20250408,103900,125382500,3095,3095,3095,3095,0
|
||||
20250408,103800,125382500,3095,3095,3095,3095,26
|
||||
20250408,103700,125302030,3095,3095,3095,3095,0
|
||||
20250408,103600,125302030,3095,3095,3095,3095,0
|
||||
20250408,103500,125302030,3095,3095,3095,3095,0
|
||||
20250408,103400,125302030,3095,3090,3095,3090,16
|
||||
20250408,103300,125252585,3090,3090,3090,3090,0
|
||||
20250408,103200,125252585,3090,3090,3090,3090,0
|
||||
20250408,103100,125252585,3090,3090,3090,3090,0
|
||||
20250408,103000,125252585,3090,3090,3090,3090,0
|
||||
20250408,102900,125252585,3090,3090,3090,3090,0
|
||||
20250408,102800,125252585,3090,3090,3090,3090,7
|
||||
20250408,102700,125230955,3100,3100,3100,3100,0
|
||||
20250408,102600,125230955,3100,3100,3100,3100,0
|
||||
20250408,102500,125230955,3100,3100,3100,3100,0
|
||||
20250408,102400,125230955,3100,3100,3100,3100,0
|
||||
20250408,102300,125230955,3100,3100,3100,3100,5
|
||||
20250408,102200,125215455,3100,3100,3100,3100,0
|
||||
20250408,102100,125215455,3100,3100,3100,3100,5
|
||||
20250408,102000,125199955,3080,3080,3080,3080,0
|
||||
20250408,101900,125199955,3080,3080,3080,3080,0
|
||||
20250408,101800,125199955,3080,3080,3080,3080,205
|
||||
20250408,101700,124568555,3080,3080,3080,3080,8
|
||||
20250408,101600,124543915,3060,3085,3085,3060,2115
|
||||
20250408,101500,118033290,3085,3085,3085,3085,0
|
||||
20250408,101400,118033290,3085,3085,3085,3085,90
|
||||
20250408,101300,117755640,3085,3085,3085,3085,31
|
||||
20250408,101200,117660005,3090,3090,3090,3090,84
|
||||
20250408,101100,117400445,3090,3090,3090,3090,0
|
||||
20250408,101000,117400445,3090,3095,3095,3090,1050
|
||||
20250408,100900,114155520,3090,3090,3090,3090,120
|
||||
20250408,100800,113784720,3090,3090,3090,3090,400
|
||||
20250408,100700,112548720,3085,3085,3085,3085,0
|
||||
20250408,100600,112548720,3085,3105,3130,3085,592
|
||||
20250408,100500,110712030,3105,3105,3105,3105,294
|
||||
20250408,100400,109799160,3105,3105,3105,3105,0
|
||||
20250408,100300,109799160,3105,3090,3105,3090,1709
|
||||
20250408,100200,104498500,3090,3055,3090,3055,2108
|
||||
20250408,100100,98017935,3080,3080,3080,3080,0
|
||||
20250408,100000,98017935,3080,3080,3080,3080,0
|
||||
20250408,095900,98017935,3080,3080,3080,3080,33
|
||||
20250408,095800,97916295,3080,3055,3080,3050,4810
|
||||
20250408,095700,83193740,3055,3055,3055,3055,106
|
||||
20250408,095600,82869910,3070,3070,3070,3070,0
|
||||
20250408,095500,82869910,3070,3070,3070,3062,109
|
||||
20250408,095400,82536080,3070,3045,3070,3045,559
|
||||
20250408,095300,80830870,3040,3035,3040,3035,840
|
||||
20250408,095200,78280120,3035,3030,3035,3030,1080
|
||||
20250408,095100,75007380,3030,3030,3030,3030,0
|
||||
20250408,095000,75007380,3030,3030,3030,3030,0
|
||||
20250408,094900,75007380,3030,3030,3030,3030,105
|
||||
20250408,094800,74689230,3030,3025,3030,3010,39
|
||||
20250408,094700,74571575,3030,3030,3030,3030,0
|
||||
20250408,094600,74571575,3030,3030,3030,3030,0
|
||||
20250408,094500,74571575,3030,3030,3030,3030,153
|
||||
20250408,094400,74107985,3030,3030,3030,3030,2
|
||||
20250408,094300,74101925,3020,3015,3020,3015,188
|
||||
20250408,094200,73534980,3015,3015,3015,3015,0
|
||||
20250408,094100,73534980,3015,3015,3015,3015,0
|
||||
20250408,094000,73534980,3015,3015,3015,3015,0
|
||||
20250408,093900,73534980,3015,3015,3015,3015,1
|
||||
20250408,093800,73531965,3010,3010,3010,3010,0
|
||||
20250408,093700,73531965,3010,3010,3010,3010,0
|
||||
20250408,093600,73531965,3010,3010,3010,3010,0
|
||||
20250408,093500,73531965,3010,3010,3010,3010,20
|
||||
20250408,093400,73471765,3010,3010,3010,3010,0
|
||||
20250408,093300,73471765,3010,3010,3010,3010,0
|
||||
20250408,093200,73471765,3010,3010,3010,3010,0
|
||||
20250408,093100,73471765,3010,3010,3010,3010,0
|
||||
20250408,093000,73471765,3010,3010,3010,3010,0
|
||||
20250408,092900,73471765,3010,3010,3010,3010,15
|
||||
20250408,092800,73426615,3010,3010,3010,3010,0
|
||||
20250408,092700,73426615,3010,3010,3010,3010,0
|
||||
20250408,092600,73426615,3010,3010,3010,3010,7
|
||||
20250408,092500,73405545,3000,3000,3000,3000,0
|
||||
20250408,092400,73405545,3000,3000,3000,3000,30
|
||||
20250408,092300,73315545,3000,3000,3000,3000,22
|
||||
20250408,092200,73249545,3000,3020,3025,3000,1119
|
||||
20250408,092100,69889385,3020,3020,3020,3020,0
|
||||
20250408,092000,69889385,3020,3020,3020,3020,0
|
||||
20250408,091900,69889385,3020,3020,3020,3020,181
|
||||
20250408,091800,69342765,3020,3030,3030,3020,20
|
||||
20250408,091700,69282310,3040,3040,3040,3040,1
|
||||
20250408,091600,69279270,3025,3045,3045,3025,482
|
||||
20250408,091500,67821045,3030,3040,3040,3030,202
|
||||
20250408,091400,67208965,3040,3040,3045,3040,31
|
||||
20250408,091300,67114680,3040,3045,3045,3040,13
|
||||
20250408,091200,67075145,3030,3035,3035,3030,1822
|
||||
20250408,091100,61549460,3035,3050,3050,3035,1353
|
||||
20250408,091000,57442915,3090,3050,3150,3040,8283
|
||||
20250408,090900,31540770,3045,3045,3045,3015,88
|
||||
20250408,090800,31273020,3000,2955,3000,2945,1368
|
||||
20250408,090700,27181225,2950,2950,2950,2950,0
|
||||
20250408,090600,27181225,2950,2980,2980,2950,895
|
||||
20250408,090500,24537375,2980,2955,2980,2955,165
|
||||
20250408,090400,24049405,2970,2955,2970,2955,270
|
||||
20250408,090300,23250150,2945,2960,2960,2945,2933
|
||||
20250408,090200,14599925,2950,2995,2995,2950,300
|
||||
20250408,090100,13708115,2995,2995,2995,2995,640
|
||||
20250408,090000,11791315,2995,2995,2995,2995,3937
|
||||
|
Reference in New Issue
Block a user