Update 2025-04-08 2740 candle_min
This commit is contained in:
630
067370/min/candle-20250408.csv
Normal file
630
067370/min/candle-20250408.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192800,74506360,6410,6410,6410,6410,71
|
||||
20250408,192700,74506360,6410,6410,6410,6410,0
|
||||
20250408,192600,74506360,6410,6410,6410,6410,0
|
||||
20250408,192500,74506360,6410,6410,6410,6410,0
|
||||
20250408,192400,74506360,6410,6410,6410,6410,0
|
||||
20250408,192300,74506360,6410,6410,6410,6410,0
|
||||
20250408,192200,74506360,6410,6410,6410,6410,0
|
||||
20250408,192100,74506360,6410,6410,6410,6410,0
|
||||
20250408,192000,74506360,6410,6410,6410,6410,0
|
||||
20250408,191900,74506360,6410,6410,6410,6410,0
|
||||
20250408,191800,74506360,6410,6410,6410,6410,0
|
||||
20250408,191700,74506360,6410,6410,6410,6410,0
|
||||
20250408,191600,74506360,6410,6410,6410,6410,0
|
||||
20250408,191500,74506360,6410,6410,6410,6410,0
|
||||
20250408,191400,74506360,6410,6410,6410,6410,0
|
||||
20250408,191300,74506360,6410,6410,6410,6410,0
|
||||
20250408,191200,74506360,6410,6410,6410,6410,0
|
||||
20250408,191100,74506360,6410,6410,6410,6410,0
|
||||
20250408,191000,74506360,6410,6410,6410,6410,0
|
||||
20250408,190900,74506360,6410,6410,6410,6410,0
|
||||
20250408,190800,74506360,6410,6410,6410,6410,0
|
||||
20250408,190700,74506360,6410,6410,6410,6410,0
|
||||
20250408,190600,74506360,6410,6410,6410,6410,0
|
||||
20250408,190500,74506360,6410,6410,6410,6410,0
|
||||
20250408,190400,74506360,6410,6410,6410,6410,0
|
||||
20250408,190300,74506360,6410,6410,6410,6410,0
|
||||
20250408,190200,74506360,6410,6410,6410,6410,0
|
||||
20250408,190100,74506360,6410,6410,6410,6410,0
|
||||
20250408,190000,74506360,6410,6410,6410,6410,0
|
||||
20250408,185900,74506360,6410,6410,6410,6410,0
|
||||
20250408,185800,74506360,6410,6410,6410,6410,71
|
||||
20250408,185700,74506360,6410,6410,6410,6410,0
|
||||
20250408,185600,74506360,6410,6410,6410,6410,0
|
||||
20250408,185500,74506360,6410,6410,6410,6410,0
|
||||
20250408,185400,74506360,6410,6410,6410,6410,0
|
||||
20250408,185300,74506360,6410,6410,6410,6410,0
|
||||
20250408,185200,74506360,6410,6410,6410,6410,0
|
||||
20250408,185100,74506360,6410,6410,6410,6410,0
|
||||
20250408,185000,74506360,6410,6410,6410,6410,0
|
||||
20250408,184900,74506360,6410,6410,6410,6410,0
|
||||
20250408,184800,74506360,6410,6410,6410,6410,0
|
||||
20250408,184700,74506360,6410,6410,6410,6410,0
|
||||
20250408,184600,74506360,6410,6410,6410,6410,0
|
||||
20250408,184500,74506360,6410,6410,6410,6410,0
|
||||
20250408,184400,74506360,6410,6410,6410,6410,0
|
||||
20250408,184300,74506360,6410,6410,6410,6410,0
|
||||
20250408,184200,74506360,6410,6410,6410,6410,0
|
||||
20250408,184100,74506360,6410,6410,6410,6410,0
|
||||
20250408,184000,74506360,6410,6410,6410,6410,0
|
||||
20250408,183900,74506360,6410,6410,6410,6410,0
|
||||
20250408,183800,74506360,6410,6410,6410,6410,0
|
||||
20250408,183700,74506360,6410,6410,6410,6410,0
|
||||
20250408,183600,74506360,6410,6410,6410,6410,0
|
||||
20250408,183500,74506360,6410,6410,6410,6410,0
|
||||
20250408,183400,74506360,6410,6410,6410,6410,0
|
||||
20250408,183300,74506360,6410,6410,6410,6410,0
|
||||
20250408,183200,74506360,6410,6410,6410,6410,0
|
||||
20250408,183100,74506360,6410,6410,6410,6410,0
|
||||
20250408,183000,74506360,6410,6410,6410,6410,0
|
||||
20250408,182900,74506360,6410,6410,6410,6410,0
|
||||
20250408,182800,74506360,6410,6410,6410,6410,71
|
||||
20250408,182700,74506360,6410,6410,6410,6410,0
|
||||
20250408,182600,74506360,6410,6410,6410,6410,0
|
||||
20250408,182500,74506360,6410,6410,6410,6410,0
|
||||
20250408,182400,74506360,6410,6410,6410,6410,0
|
||||
20250408,182300,74506360,6410,6410,6410,6410,0
|
||||
20250408,182200,74506360,6410,6410,6410,6410,0
|
||||
20250408,182100,74506360,6410,6410,6410,6410,0
|
||||
20250408,182000,74506360,6410,6410,6410,6410,0
|
||||
20250408,181900,74506360,6410,6410,6410,6410,0
|
||||
20250408,181800,74506360,6410,6410,6410,6410,0
|
||||
20250408,181700,74506360,6410,6410,6410,6410,0
|
||||
20250408,181600,74506360,6410,6410,6410,6410,0
|
||||
20250408,181500,74506360,6410,6410,6410,6410,0
|
||||
20250408,181400,74506360,6410,6410,6410,6410,0
|
||||
20250408,181300,74506360,6410,6410,6410,6410,0
|
||||
20250408,181200,74506360,6410,6410,6410,6410,0
|
||||
20250408,181100,74506360,6410,6410,6410,6410,0
|
||||
20250408,181000,74506360,6410,6410,6410,6410,0
|
||||
20250408,180900,74506360,6410,6410,6410,6410,0
|
||||
20250408,180800,74506360,6410,6410,6410,6410,0
|
||||
20250408,180700,74506360,6410,6410,6410,6410,0
|
||||
20250408,180600,74506360,6410,6410,6410,6410,0
|
||||
20250408,180500,74506360,6410,6410,6410,6410,0
|
||||
20250408,180400,74506360,6410,6410,6410,6410,0
|
||||
20250408,180300,74506360,6410,6410,6410,6410,0
|
||||
20250408,180200,74506360,6410,6410,6410,6410,0
|
||||
20250408,180100,74506360,6410,6410,6410,6410,0
|
||||
20250408,180000,74506360,6410,6410,6410,6410,0
|
||||
20250408,175900,74506360,6410,6410,6410,6410,0
|
||||
20250408,175800,74506360,6410,6410,6410,6410,71
|
||||
20250408,175700,74506360,6410,6410,6410,6410,0
|
||||
20250408,175600,74506360,6410,6410,6410,6410,0
|
||||
20250408,175500,74506360,6410,6410,6410,6410,0
|
||||
20250408,175400,74506360,6410,6410,6410,6410,0
|
||||
20250408,175300,74506360,6410,6410,6410,6410,0
|
||||
20250408,175200,74506360,6410,6410,6410,6410,0
|
||||
20250408,175100,74506360,6410,6410,6410,6410,0
|
||||
20250408,175000,74506360,6410,6410,6410,6410,0
|
||||
20250408,174900,74506360,6410,6410,6410,6410,0
|
||||
20250408,174800,74506360,6410,6410,6410,6410,0
|
||||
20250408,174700,74506360,6410,6410,6410,6410,0
|
||||
20250408,174600,74506360,6410,6410,6410,6410,0
|
||||
20250408,174500,74506360,6410,6410,6410,6410,0
|
||||
20250408,174400,74506360,6410,6410,6410,6410,0
|
||||
20250408,174300,74506360,6410,6410,6410,6410,0
|
||||
20250408,174200,74506360,6410,6410,6410,6410,0
|
||||
20250408,174100,74506360,6410,6410,6410,6410,0
|
||||
20250408,174000,74506360,6410,6410,6410,6410,0
|
||||
20250408,173900,74506360,6410,6410,6410,6410,0
|
||||
20250408,173800,74506360,6410,6410,6410,6410,0
|
||||
20250408,173700,74506360,6410,6410,6410,6410,0
|
||||
20250408,173600,74506360,6410,6410,6410,6410,0
|
||||
20250408,173500,74506360,6410,6410,6410,6410,0
|
||||
20250408,173400,74506360,6410,6410,6410,6410,0
|
||||
20250408,173300,74506360,6410,6410,6410,6410,0
|
||||
20250408,173200,74506360,6410,6410,6410,6410,0
|
||||
20250408,173100,74506360,6410,6410,6410,6410,0
|
||||
20250408,173000,74506360,6410,6410,6410,6410,0
|
||||
20250408,172900,74506360,6410,6410,6410,6410,0
|
||||
20250408,172800,74506360,6410,6410,6410,6410,71
|
||||
20250408,172700,74506360,6410,6410,6410,6410,0
|
||||
20250408,172600,74506360,6410,6410,6410,6410,0
|
||||
20250408,172500,74506360,6410,6410,6410,6410,0
|
||||
20250408,172400,74506360,6410,6410,6410,6410,0
|
||||
20250408,172300,74506360,6410,6410,6410,6410,0
|
||||
20250408,172200,74506360,6410,6410,6410,6410,0
|
||||
20250408,172100,74506360,6410,6410,6410,6410,0
|
||||
20250408,172000,74506360,6410,6410,6410,6410,0
|
||||
20250408,171900,74506360,6410,6410,6410,6410,0
|
||||
20250408,171800,74506360,6410,6410,6410,6410,0
|
||||
20250408,171700,74506360,6410,6410,6410,6410,0
|
||||
20250408,171600,74506360,6410,6410,6410,6410,0
|
||||
20250408,171500,74506360,6410,6410,6410,6410,0
|
||||
20250408,171400,74506360,6410,6410,6410,6410,0
|
||||
20250408,171300,74506360,6410,6410,6410,6410,0
|
||||
20250408,171200,74506360,6410,6410,6410,6410,0
|
||||
20250408,171100,74506360,6410,6410,6410,6410,0
|
||||
20250408,171000,74506360,6410,6410,6410,6410,0
|
||||
20250408,170900,74506360,6410,6410,6410,6410,0
|
||||
20250408,170800,74506360,6410,6410,6410,6410,0
|
||||
20250408,170700,74506360,6410,6410,6410,6410,0
|
||||
20250408,170600,74506360,6410,6410,6410,6410,0
|
||||
20250408,170500,74506360,6410,6410,6410,6410,0
|
||||
20250408,170400,74506360,6410,6410,6410,6410,0
|
||||
20250408,170300,74506360,6410,6410,6410,6410,0
|
||||
20250408,170200,74506360,6410,6410,6410,6410,0
|
||||
20250408,170100,74506360,6410,6410,6410,6410,0
|
||||
20250408,170000,74506360,6410,6410,6410,6410,0
|
||||
20250408,165900,74506360,6410,6410,6410,6410,0
|
||||
20250408,165800,74506360,6410,6410,6410,6410,71
|
||||
20250408,165700,74506360,6410,6410,6410,6410,0
|
||||
20250408,165600,74506360,6410,6410,6410,6410,0
|
||||
20250408,165500,74506360,6410,6410,6410,6410,0
|
||||
20250408,165400,74506360,6410,6410,6410,6410,0
|
||||
20250408,165300,74506360,6410,6410,6410,6410,0
|
||||
20250408,165200,74506360,6410,6410,6410,6410,0
|
||||
20250408,165100,74506360,6410,6410,6410,6410,0
|
||||
20250408,165000,74506360,6410,6410,6410,6410,0
|
||||
20250408,164900,74506360,6410,6410,6410,6410,0
|
||||
20250408,164800,74506360,6410,6410,6410,6410,0
|
||||
20250408,164700,74506360,6410,6410,6410,6410,0
|
||||
20250408,164600,74506360,6410,6410,6410,6410,0
|
||||
20250408,164500,74506360,6410,6410,6410,6410,0
|
||||
20250408,164400,74506360,6410,6410,6410,6410,0
|
||||
20250408,164300,74506360,6410,6410,6410,6410,0
|
||||
20250408,164200,74506360,6410,6410,6410,6410,0
|
||||
20250408,164100,74506360,6410,6410,6410,6410,0
|
||||
20250408,164000,74506360,6410,6410,6410,6410,0
|
||||
20250408,163900,74506360,6410,6410,6410,6410,0
|
||||
20250408,163800,74506360,6410,6410,6410,6410,0
|
||||
20250408,163700,74506360,6410,6410,6410,6410,0
|
||||
20250408,163600,74506360,6410,6410,6410,6410,0
|
||||
20250408,163500,74506360,6410,6410,6410,6410,0
|
||||
20250408,163400,74506360,6410,6410,6410,6410,0
|
||||
20250408,163300,74506360,6410,6410,6410,6410,0
|
||||
20250408,163200,74506360,6410,6410,6410,6410,0
|
||||
20250408,163100,74506360,6410,6410,6410,6410,0
|
||||
20250408,163000,74506360,6410,6410,6410,6410,0
|
||||
20250408,162900,74506360,6410,6410,6410,6410,0
|
||||
20250408,162800,74506360,6410,6410,6410,6410,71
|
||||
20250408,162700,74506360,6410,6410,6410,6410,0
|
||||
20250408,162600,74506360,6410,6410,6410,6410,0
|
||||
20250408,162500,74506360,6410,6410,6410,6410,0
|
||||
20250408,162400,74506360,6410,6410,6410,6410,0
|
||||
20250408,162300,74506360,6410,6410,6410,6410,0
|
||||
20250408,162200,74506360,6410,6410,6410,6410,0
|
||||
20250408,162100,74506360,6410,6410,6410,6410,0
|
||||
20250408,162000,74506360,6410,6410,6410,6410,0
|
||||
20250408,161900,74506360,6410,6410,6410,6410,0
|
||||
20250408,161800,74506360,6410,6410,6410,6410,0
|
||||
20250408,161700,74506360,6410,6410,6410,6410,0
|
||||
20250408,161600,74506360,6410,6410,6410,6410,0
|
||||
20250408,161500,74506360,6410,6410,6410,6410,0
|
||||
20250408,161400,74506360,6410,6410,6410,6410,0
|
||||
20250408,161300,74506360,6410,6410,6410,6410,0
|
||||
20250408,161200,74506360,6410,6410,6410,6410,0
|
||||
20250408,161100,74506360,6410,6410,6410,6410,0
|
||||
20250408,161000,74506360,6410,6410,6410,6410,0
|
||||
20250408,160900,74506360,6410,6410,6410,6410,0
|
||||
20250408,160800,74506360,6410,6410,6410,6410,0
|
||||
20250408,160700,74506360,6410,6410,6410,6410,0
|
||||
20250408,160600,74506360,6410,6410,6410,6410,0
|
||||
20250408,160500,74506360,6410,6410,6410,6410,0
|
||||
20250408,160400,74506360,6410,6410,6410,6410,0
|
||||
20250408,160300,74506360,6410,6410,6410,6410,0
|
||||
20250408,160200,74506360,6410,6410,6410,6410,0
|
||||
20250408,160100,74506360,6410,6410,6410,6410,0
|
||||
20250408,160000,74506360,6410,6410,6410,6410,0
|
||||
20250408,155900,74506360,6410,6410,6410,6410,0
|
||||
20250408,155800,74506360,6410,6410,6410,6410,71
|
||||
20250408,155700,74506360,6410,6410,6410,6410,0
|
||||
20250408,155600,74506360,6410,6410,6410,6410,0
|
||||
20250408,155500,74506360,6410,6410,6410,6410,0
|
||||
20250408,155400,74506360,6410,6410,6410,6410,0
|
||||
20250408,155300,74506360,6410,6410,6410,6410,0
|
||||
20250408,155200,74506360,6410,6410,6410,6410,0
|
||||
20250408,155100,74506360,6410,6410,6410,6410,0
|
||||
20250408,155000,74506360,6410,6410,6410,6410,0
|
||||
20250408,154900,74506360,6410,6410,6410,6410,0
|
||||
20250408,154800,74506360,6410,6410,6410,6410,0
|
||||
20250408,154700,74506360,6410,6410,6410,6410,0
|
||||
20250408,154600,74506360,6410,6410,6410,6410,0
|
||||
20250408,154500,74506360,6410,6410,6410,6410,0
|
||||
20250408,154400,74506360,6410,6410,6410,6410,0
|
||||
20250408,154300,74506360,6410,6410,6410,6410,0
|
||||
20250408,154200,74506360,6410,6410,6410,6410,0
|
||||
20250408,154100,74506360,6410,6410,6410,6410,0
|
||||
20250408,154000,74506360,6410,6410,6410,6410,0
|
||||
20250408,153900,74506360,6410,6410,6410,6410,0
|
||||
20250408,153800,74506360,6410,6410,6410,6410,0
|
||||
20250408,153700,74506360,6410,6410,6410,6410,0
|
||||
20250408,153600,74506360,6410,6410,6410,6410,0
|
||||
20250408,153500,74506360,6410,6410,6410,6410,0
|
||||
20250408,153400,74506360,6410,6410,6410,6410,0
|
||||
20250408,153300,74506360,6410,6410,6410,6410,0
|
||||
20250408,153200,74506360,6410,6410,6410,6410,0
|
||||
20250408,153100,74506360,6410,6410,6410,6410,0
|
||||
20250408,153000,74506360,6410,6410,6410,6410,71
|
||||
20250408,152900,74051250,6430,6430,6430,6430,0
|
||||
20250408,152800,74051250,6430,6430,6430,6430,0
|
||||
20250408,152700,74051250,6430,6430,6430,6430,0
|
||||
20250408,152600,74051250,6430,6430,6430,6430,0
|
||||
20250408,152500,74051250,6430,6430,6430,6430,0
|
||||
20250408,152400,74051250,6430,6430,6430,6430,0
|
||||
20250408,152300,74051250,6430,6430,6430,6430,0
|
||||
20250408,152200,74051250,6430,6430,6430,6430,0
|
||||
20250408,152100,74051250,6430,6430,6430,6430,0
|
||||
20250408,152000,74051250,6430,6430,6430,6430,0
|
||||
20250408,151900,74051250,6430,6430,6430,6430,310
|
||||
20250408,151800,72057950,6410,6410,6410,6410,31
|
||||
20250408,151700,71859240,6470,6470,6470,6470,0
|
||||
20250408,151600,71859240,6470,6470,6470,6470,0
|
||||
20250408,151500,71859240,6470,6470,6470,6470,8
|
||||
20250408,151400,71807480,6430,6430,6430,6430,0
|
||||
20250408,151300,71807480,6430,6430,6430,6430,0
|
||||
20250408,151200,71807480,6430,6430,6430,6430,156
|
||||
20250408,151100,70804400,6410,6500,6500,6400,561
|
||||
20250408,151000,67202940,6500,6500,6500,6500,0
|
||||
20250408,150900,67202940,6500,6500,6500,6500,0
|
||||
20250408,150800,67202940,6500,6500,6500,6500,0
|
||||
20250408,150700,67202940,6500,6500,6500,6500,15
|
||||
20250408,150600,67105440,6510,6510,6510,6510,0
|
||||
20250408,150500,67105440,6510,6510,6510,6510,1
|
||||
20250408,150400,67098930,6510,6510,6510,6510,0
|
||||
20250408,150300,67098930,6510,6510,6510,6510,1
|
||||
20250408,150200,67092420,6500,6500,6500,6500,506
|
||||
20250408,150100,63803420,6500,6500,6500,6500,0
|
||||
20250408,150000,63803420,6500,6500,6500,6500,0
|
||||
20250408,145900,63803420,6500,6500,6500,6500,0
|
||||
20250408,145800,63803420,6500,6500,6500,6500,0
|
||||
20250408,145700,63803420,6500,6500,6500,6500,0
|
||||
20250408,145600,63803420,6500,6490,6500,6490,1042
|
||||
20250408,145500,57030430,6500,6500,6500,6500,8
|
||||
20250408,145400,56978430,6490,6490,6490,6490,0
|
||||
20250408,145300,56978430,6490,6490,6490,6490,0
|
||||
20250408,145200,56978430,6490,6490,6490,6490,0
|
||||
20250408,145100,56978430,6490,6490,6490,6490,0
|
||||
20250408,145000,56978430,6490,6500,6500,6490,101
|
||||
20250408,144900,56321940,6500,6500,6500,6500,0
|
||||
20250408,144800,56321940,6500,6500,6500,6500,0
|
||||
20250408,144700,56321940,6500,6500,6500,6500,0
|
||||
20250408,144600,56321940,6500,6500,6500,6500,0
|
||||
20250408,144500,56321940,6500,6500,6500,6500,0
|
||||
20250408,144400,56321940,6500,6500,6500,6500,0
|
||||
20250408,144300,56321940,6500,6500,6500,6500,5
|
||||
20250408,144200,56289440,6500,6500,6500,6500,0
|
||||
20250408,144100,56289440,6500,6500,6500,6500,0
|
||||
20250408,144000,56289440,6500,6500,6500,6500,0
|
||||
20250408,143900,56289440,6500,6500,6500,6500,0
|
||||
20250408,143800,56289440,6500,6500,6500,6500,100
|
||||
20250408,143700,55639440,6490,6490,6490,6490,0
|
||||
20250408,143600,55639440,6490,6490,6490,6490,0
|
||||
20250408,143500,55639440,6490,6490,6490,6490,0
|
||||
20250408,143400,55639440,6490,6490,6490,6490,0
|
||||
20250408,143300,55639440,6490,6490,6490,6490,11
|
||||
20250408,143200,55568050,6500,6500,6500,6500,0
|
||||
20250408,143100,55568050,6500,6500,6500,6500,0
|
||||
20250408,143000,55568050,6500,6500,6500,6500,0
|
||||
20250408,142900,55568050,6500,6500,6500,6500,0
|
||||
20250408,142800,55568050,6500,6500,6500,6500,0
|
||||
20250408,142700,55568050,6500,6500,6500,6500,100
|
||||
20250408,142600,54918050,6490,6490,6490,6490,0
|
||||
20250408,142500,54918050,6490,6490,6490,6490,0
|
||||
20250408,142400,54918050,6490,6490,6490,6490,9
|
||||
20250408,142300,54859640,6500,6500,6500,6500,20
|
||||
20250408,142200,54729640,6500,6500,6500,6500,0
|
||||
20250408,142100,54729640,6500,6500,6500,6500,0
|
||||
20250408,142000,54729640,6500,6500,6500,6500,0
|
||||
20250408,141900,54729640,6500,6500,6500,6500,0
|
||||
20250408,141800,54729640,6500,6500,6500,6500,1
|
||||
20250408,141700,54723140,6490,6490,6490,6490,11
|
||||
20250408,141600,54651750,6500,6500,6500,6500,100
|
||||
20250408,141500,54001750,6500,6500,6500,6500,0
|
||||
20250408,141400,54001750,6500,6500,6500,6500,0
|
||||
20250408,141300,54001750,6500,6500,6500,6500,0
|
||||
20250408,141200,54001750,6500,6500,6500,6500,0
|
||||
20250408,141100,54001750,6500,6500,6500,6500,0
|
||||
20250408,141000,54001750,6500,6500,6500,6500,0
|
||||
20250408,140900,54001750,6500,6500,6500,6500,0
|
||||
20250408,140800,54001750,6500,6500,6500,6500,0
|
||||
20250408,140700,54001750,6500,6500,6500,6500,0
|
||||
20250408,140600,54001750,6500,6500,6500,6500,0
|
||||
20250408,140500,54001750,6500,6490,6500,6490,724
|
||||
20250408,140400,49301980,6490,6490,6490,6490,1
|
||||
20250408,140300,49295490,6500,6500,6500,6500,40
|
||||
20250408,140200,49035490,6500,6500,6500,6500,0
|
||||
20250408,140100,49035490,6500,6500,6500,6500,0
|
||||
20250408,140000,49035490,6500,6500,6500,6500,0
|
||||
20250408,135900,49035490,6500,6500,6500,6500,0
|
||||
20250408,135800,49035490,6500,6500,6500,6500,0
|
||||
20250408,135700,49035490,6500,6490,6500,6490,428
|
||||
20250408,135600,46257250,6490,6490,6490,6490,0
|
||||
20250408,135500,46257250,6490,6490,6490,6490,0
|
||||
20250408,135400,46257250,6490,6490,6490,6490,100
|
||||
20250408,135300,45608250,6470,6470,6470,6470,0
|
||||
20250408,135200,45608250,6470,6470,6470,6470,0
|
||||
20250408,135100,45608250,6470,6470,6470,6470,0
|
||||
20250408,135000,45608250,6470,6470,6470,6470,1
|
||||
20250408,134900,45601780,6480,6480,6480,6480,0
|
||||
20250408,134800,45601780,6480,6480,6480,6480,0
|
||||
20250408,134700,45601780,6480,6480,6480,6480,0
|
||||
20250408,134600,45601780,6480,6480,6480,6480,0
|
||||
20250408,134500,45601780,6480,6480,6480,6480,1
|
||||
20250408,134400,45595300,6480,6480,6480,6480,13
|
||||
20250408,134300,45511060,6490,6480,6490,6480,106
|
||||
20250408,134200,44823180,6480,6480,6480,6480,0
|
||||
20250408,134100,44823180,6480,6480,6480,6480,0
|
||||
20250408,134000,44823180,6480,6480,6480,6480,29
|
||||
20250408,133900,44635260,6490,6490,6490,6490,0
|
||||
20250408,133800,44635260,6490,6490,6490,6490,0
|
||||
20250408,133700,44635260,6490,6490,6490,6490,0
|
||||
20250408,133600,44635260,6490,6490,6490,6490,0
|
||||
20250408,133500,44635260,6490,6490,6490,6490,0
|
||||
20250408,133400,44635260,6490,6480,6490,6480,12
|
||||
20250408,133300,44557490,6490,6490,6490,6490,0
|
||||
20250408,133200,44557490,6490,6490,6490,6490,100
|
||||
20250408,133100,43908490,6490,6490,6490,6490,0
|
||||
20250408,133000,43908490,6490,6490,6490,6490,2
|
||||
20250408,132900,43895510,6490,6490,6490,6490,1
|
||||
20250408,132800,43889020,6480,6480,6480,6480,1
|
||||
20250408,132700,43882540,6490,6490,6490,6490,0
|
||||
20250408,132600,43882540,6490,6490,6490,6490,0
|
||||
20250408,132500,43882540,6490,6490,6490,6490,0
|
||||
20250408,132400,43882540,6490,6490,6490,6490,0
|
||||
20250408,132300,43882540,6490,6490,6490,6490,20
|
||||
20250408,132200,43752740,6490,6490,6490,6490,814
|
||||
20250408,132100,38469880,6500,6500,6500,6500,100
|
||||
20250408,132000,37819880,6490,6490,6490,6490,12
|
||||
20250408,131900,37742000,6490,6490,6490,6490,0
|
||||
20250408,131800,37742000,6490,6490,6490,6490,0
|
||||
20250408,131700,37742000,6490,6490,6490,6490,0
|
||||
20250408,131600,37742000,6490,6490,6490,6490,0
|
||||
20250408,131500,37742000,6490,6490,6490,6490,0
|
||||
20250408,131400,37742000,6490,6490,6490,6490,0
|
||||
20250408,131300,37742000,6490,6490,6490,6490,0
|
||||
20250408,131200,37742000,6490,6490,6490,6490,0
|
||||
20250408,131100,37742000,6490,6490,6490,6490,1
|
||||
20250408,131000,37735510,6500,6500,6500,6500,100
|
||||
20250408,130900,37085510,6500,6500,6500,6500,0
|
||||
20250408,130800,37085510,6500,6500,6500,6500,0
|
||||
20250408,130700,37085510,6500,6500,6500,6500,0
|
||||
20250408,130600,37085510,6500,6500,6500,6500,0
|
||||
20250408,130500,37085510,6500,6500,6500,6500,1
|
||||
20250408,130400,37079010,6490,6490,6490,6490,0
|
||||
20250408,130300,37079010,6490,6490,6490,6490,0
|
||||
20250408,130200,37079010,6490,6490,6490,6490,13
|
||||
20250408,130100,36994640,6500,6500,6500,6500,0
|
||||
20250408,130000,36994640,6500,6500,6500,6500,0
|
||||
20250408,125900,36994640,6500,6500,6500,6500,100
|
||||
20250408,125800,36344640,6490,6490,6490,6490,0
|
||||
20250408,125700,36344640,6490,6490,6490,6490,0
|
||||
20250408,125600,36344640,6490,6490,6490,6490,0
|
||||
20250408,125500,36344640,6490,6490,6490,6490,1
|
||||
20250408,125400,36338150,6490,6500,6500,6490,33
|
||||
20250408,125300,36123660,6500,6500,6500,6500,0
|
||||
20250408,125200,36123660,6500,6500,6500,6500,0
|
||||
20250408,125100,36123660,6500,6500,6500,6500,13
|
||||
20250408,125000,36039160,6510,6510,6510,6510,0
|
||||
20250408,124900,36039160,6510,6510,6510,6510,0
|
||||
20250408,124800,36039160,6510,6510,6510,6510,100
|
||||
20250408,124700,35388160,6510,6510,6510,6510,0
|
||||
20250408,124600,35388160,6510,6510,6510,6510,0
|
||||
20250408,124500,35388160,6510,6510,6510,6510,0
|
||||
20250408,124400,35388160,6510,6510,6510,6510,0
|
||||
20250408,124300,35388160,6510,6510,6510,6510,20
|
||||
20250408,124200,35257960,6510,6510,6510,6510,0
|
||||
20250408,124100,35257960,6510,6510,6510,6510,0
|
||||
20250408,124000,35257960,6510,6510,6510,6510,0
|
||||
20250408,123900,35257960,6510,6510,6510,6510,0
|
||||
20250408,123800,35257960,6510,6510,6510,6510,0
|
||||
20250408,123700,35257960,6510,6510,6510,6510,100
|
||||
20250408,123600,34606960,6500,6500,6500,6500,13
|
||||
20250408,123500,34522460,6500,6500,6500,6500,0
|
||||
20250408,123400,34522460,6500,6500,6500,6500,1
|
||||
20250408,123300,34515960,6510,6510,6510,6510,20
|
||||
20250408,123200,34385760,6510,6510,6510,6510,0
|
||||
20250408,123100,34385760,6510,6510,6510,6510,0
|
||||
20250408,123000,34385760,6510,6510,6510,6510,0
|
||||
20250408,122900,34385760,6510,6510,6510,6510,0
|
||||
20250408,122800,34385760,6510,6510,6510,6510,0
|
||||
20250408,122700,34385760,6510,6510,6510,6510,0
|
||||
20250408,122600,34385760,6510,6510,6510,6510,100
|
||||
20250408,122500,33734760,6500,6500,6500,6500,0
|
||||
20250408,122400,33734760,6500,6500,6500,6500,0
|
||||
20250408,122300,33734760,6500,6500,6500,6500,0
|
||||
20250408,122200,33734760,6500,6500,6500,6500,0
|
||||
20250408,122100,33734760,6500,6500,6500,6500,0
|
||||
20250408,122000,33734760,6500,6500,6500,6500,1
|
||||
20250408,121900,33728260,6510,6510,6510,6510,0
|
||||
20250408,121800,33728260,6510,6510,6510,6510,0
|
||||
20250408,121700,33728260,6510,6510,6510,6510,0
|
||||
20250408,121600,33728260,6510,6510,6510,6510,0
|
||||
20250408,121500,33728260,6510,6510,6510,6510,100
|
||||
20250408,121400,33077260,6510,6510,6510,6510,0
|
||||
20250408,121300,33077260,6510,6510,6510,6510,0
|
||||
20250408,121200,33077260,6510,6510,6510,6510,0
|
||||
20250408,121100,33077260,6510,6510,6510,6510,0
|
||||
20250408,121000,33077260,6510,6510,6510,6510,0
|
||||
20250408,120900,33077260,6510,6510,6510,6510,0
|
||||
20250408,120800,33077260,6510,6510,6510,6510,0
|
||||
20250408,120700,33077260,6510,6510,6510,6510,0
|
||||
20250408,120600,33077260,6510,6510,6510,6510,1
|
||||
20250408,120500,33070750,6500,6500,6500,6500,6
|
||||
20250408,120400,33031750,6500,6490,6500,6490,101
|
||||
20250408,120300,32375260,6500,6500,6500,6500,20
|
||||
20250408,120200,32245260,6500,6500,6500,6500,0
|
||||
20250408,120100,32245260,6500,6500,6500,6500,0
|
||||
20250408,120000,32245260,6500,6500,6500,6500,0
|
||||
20250408,115900,32245260,6500,6500,6500,6500,0
|
||||
20250408,115800,32245260,6500,6500,6500,6500,0
|
||||
20250408,115700,32245260,6500,6500,6500,6500,0
|
||||
20250408,115600,32245260,6500,6500,6500,6500,0
|
||||
20250408,115500,32245260,6500,6500,6500,6500,0
|
||||
20250408,115400,32245260,6500,6500,6500,6500,0
|
||||
20250408,115300,32245260,6500,6500,6500,6500,120
|
||||
20250408,115200,31465260,6490,6490,6490,6490,0
|
||||
20250408,115100,31465260,6490,6490,6490,6490,0
|
||||
20250408,115000,31465260,6490,6490,6490,6490,1
|
||||
20250408,114900,31458770,6500,6500,6500,6500,0
|
||||
20250408,114800,31458770,6500,6500,6500,6500,0
|
||||
20250408,114700,31458770,6500,6500,6500,6500,0
|
||||
20250408,114600,31458770,6500,6500,6500,6500,0
|
||||
20250408,114500,31458770,6500,6500,6500,6500,0
|
||||
20250408,114400,31458770,6500,6500,6500,6500,0
|
||||
20250408,114300,31458770,6500,6500,6500,6500,20
|
||||
20250408,114200,31328770,6500,6500,6500,6500,100
|
||||
20250408,114100,30678770,6500,6480,6500,6480,220
|
||||
20250408,114000,29252690,6490,6490,6490,6490,0
|
||||
20250408,113900,29252690,6490,6490,6490,6490,0
|
||||
20250408,113800,29252690,6490,6490,6490,6490,4
|
||||
20250408,113700,29226730,6500,6500,6500,6500,0
|
||||
20250408,113600,29226730,6500,6500,6500,6500,0
|
||||
20250408,113500,29226730,6500,6500,6500,6500,0
|
||||
20250408,113400,29226730,6500,6500,6500,6500,0
|
||||
20250408,113300,29226730,6500,6500,6500,6500,18
|
||||
20250408,113200,29109730,6500,6500,6500,6500,0
|
||||
20250408,113100,29109730,6500,6500,6500,6500,100
|
||||
20250408,113000,28459730,6500,6500,6500,6500,0
|
||||
20250408,112900,28459730,6500,6500,6500,6500,0
|
||||
20250408,112800,28459730,6500,6500,6500,6500,0
|
||||
20250408,112700,28459730,6500,6500,6500,6500,0
|
||||
20250408,112600,28459730,6500,6500,6500,6500,0
|
||||
20250408,112500,28459730,6500,6500,6500,6500,0
|
||||
20250408,112400,28459730,6500,6500,6500,6500,0
|
||||
20250408,112300,28459730,6500,6500,6500,6500,22
|
||||
20250408,112200,28316730,6500,6500,6500,6500,0
|
||||
20250408,112100,28316730,6500,6500,6500,6500,0
|
||||
20250408,112000,28316730,6500,6500,6500,6500,100
|
||||
20250408,111900,27666730,6500,6500,6500,6500,0
|
||||
20250408,111800,27666730,6500,6500,6500,6500,0
|
||||
20250408,111700,27666730,6500,6500,6500,6500,0
|
||||
20250408,111600,27666730,6500,6500,6500,6500,0
|
||||
20250408,111500,27666730,6500,6500,6500,6500,0
|
||||
20250408,111400,27666730,6500,6500,6500,6500,0
|
||||
20250408,111300,27666730,6500,6500,6500,6500,20
|
||||
20250408,111200,27536730,6500,6500,6500,6500,0
|
||||
20250408,111100,27536730,6500,6490,6500,6490,2
|
||||
20250408,111000,27523740,6500,6500,6500,6500,0
|
||||
20250408,110900,27523740,6500,6500,6500,6500,100
|
||||
20250408,110800,26873740,6500,6500,6500,6500,0
|
||||
20250408,110700,26873740,6500,6500,6500,6500,0
|
||||
20250408,110600,26873740,6500,6500,6500,6500,0
|
||||
20250408,110500,26873740,6500,6500,6500,6500,0
|
||||
20250408,110400,26873740,6500,6500,6500,6500,0
|
||||
20250408,110300,26873740,6500,6500,6500,6500,20
|
||||
20250408,110200,26743740,6500,6500,6500,6500,100
|
||||
20250408,110100,26093740,6490,6490,6490,6490,0
|
||||
20250408,110000,26093740,6490,6490,6490,6490,0
|
||||
20250408,105900,26093740,6490,6490,6490,6490,0
|
||||
20250408,105800,26093740,6490,6500,6500,6490,101
|
||||
20250408,105700,25437250,6500,6500,6500,6500,0
|
||||
20250408,105600,25437250,6500,6500,6500,6500,0
|
||||
20250408,105500,25437250,6500,6500,6500,6500,0
|
||||
20250408,105400,25437250,6500,6500,6500,6500,0
|
||||
20250408,105300,25437250,6500,6500,6500,6500,29
|
||||
20250408,105200,25248750,6510,6510,6510,6510,0
|
||||
20250408,105100,25248750,6510,6510,6510,6510,0
|
||||
20250408,105000,25248750,6510,6510,6510,6510,1
|
||||
20250408,104900,25242240,6500,6500,6500,6500,0
|
||||
20250408,104800,25242240,6500,6500,6500,6500,11
|
||||
20250408,104700,25170740,6510,6510,6510,6510,100
|
||||
20250408,104600,24519740,6510,6510,6510,6510,0
|
||||
20250408,104500,24519740,6510,6510,6510,6510,0
|
||||
20250408,104400,24519740,6510,6510,6510,6510,0
|
||||
20250408,104300,24519740,6510,6510,6510,6510,0
|
||||
20250408,104200,24519740,6510,6510,6510,6510,1
|
||||
20250408,104100,24513230,6490,6490,6490,6490,0
|
||||
20250408,104000,24513230,6490,6490,6490,6490,1
|
||||
20250408,103900,24506740,6510,6510,6510,6510,0
|
||||
20250408,103800,24506740,6510,6510,6510,6510,0
|
||||
20250408,103700,24506740,6510,6510,6510,6510,0
|
||||
20250408,103600,24506740,6510,6500,6510,6500,101
|
||||
20250408,103500,23850230,6490,6490,6490,6490,1
|
||||
20250408,103400,23843740,6490,6490,6490,6490,1
|
||||
20250408,103300,23837250,6500,6500,6500,6500,20
|
||||
20250408,103200,23707250,6500,6500,6500,6500,0
|
||||
20250408,103100,23707250,6500,6500,6500,6500,1000
|
||||
20250408,103000,17207250,6500,6500,6500,6500,0
|
||||
20250408,102900,17207250,6500,6500,6500,6500,0
|
||||
20250408,102800,17207250,6500,6500,6500,6500,0
|
||||
20250408,102700,17207250,6500,6500,6500,6500,0
|
||||
20250408,102600,17207250,6500,6500,6500,6500,0
|
||||
20250408,102500,17207250,6500,6500,6500,6500,100
|
||||
20250408,102400,16557250,6500,6500,6500,6500,1
|
||||
20250408,102300,16550750,6490,6490,6490,6490,11
|
||||
20250408,102200,16479360,6510,6510,6510,6510,0
|
||||
20250408,102100,16479360,6510,6510,6510,6510,0
|
||||
20250408,102000,16479360,6510,6510,6510,6510,0
|
||||
20250408,101900,16479360,6510,6510,6510,6510,0
|
||||
20250408,101800,16479360,6510,6510,6510,6510,0
|
||||
20250408,101700,16479360,6510,6510,6510,6510,0
|
||||
20250408,101600,16479360,6510,6510,6510,6510,0
|
||||
20250408,101500,16479360,6510,6510,6510,6510,0
|
||||
20250408,101400,16479360,6510,6510,6510,6510,100
|
||||
20250408,101300,15828360,6500,6500,6500,6500,18
|
||||
20250408,101200,15711360,6510,6510,6510,6510,0
|
||||
20250408,101100,15711360,6510,6510,6510,6510,0
|
||||
20250408,101000,15711360,6510,6510,6510,6510,0
|
||||
20250408,100900,15711360,6510,6510,6510,6510,0
|
||||
20250408,100800,15711360,6510,6510,6510,6510,0
|
||||
20250408,100700,15711360,6510,6510,6510,6510,0
|
||||
20250408,100600,15711360,6510,6510,6510,6510,0
|
||||
20250408,100500,15711360,6510,6510,6510,6510,0
|
||||
20250408,100400,15711360,6510,6510,6510,6510,0
|
||||
20250408,100300,15711360,6510,6510,6510,6510,300
|
||||
20250408,100200,13758360,6510,6500,6510,6500,73
|
||||
20250408,100100,13283850,6500,6500,6500,6500,100
|
||||
20250408,100000,12633850,6500,6430,6500,6430,3
|
||||
20250408,095900,12614430,6500,6500,6500,6500,0
|
||||
20250408,095800,12614430,6500,6500,6500,6500,0
|
||||
20250408,095700,12614430,6500,6500,6500,6500,0
|
||||
20250408,095600,12614430,6500,6500,6500,6500,100
|
||||
20250408,095500,11964430,6500,6500,6500,6500,1000
|
||||
20250408,095400,5464430,6500,6500,6500,6500,1
|
||||
20250408,095300,5457930,6490,6500,6500,6490,599
|
||||
20250408,095200,1565420,6500,6490,6500,6490,2
|
||||
20250408,095100,1552430,6500,6500,6500,6500,0
|
||||
20250408,095000,1552430,6500,6500,6500,6500,0
|
||||
20250408,094900,1552430,6500,6500,6500,6500,0
|
||||
20250408,094800,1552430,6500,6500,6500,6500,0
|
||||
20250408,094700,1552430,6500,6500,6500,6500,0
|
||||
20250408,094600,1552430,6500,6500,6500,6500,0
|
||||
20250408,094500,1552430,6500,6500,6500,6500,0
|
||||
20250408,094400,1552430,6500,6500,6500,6500,0
|
||||
20250408,094300,1552430,6500,6500,6500,6500,4
|
||||
20250408,094200,1526430,6500,6500,6500,6500,0
|
||||
20250408,094100,1526430,6500,6490,6500,6490,105
|
||||
20250408,094000,844930,6500,6500,6500,6500,0
|
||||
20250408,093900,844930,6500,6500,6500,6500,0
|
||||
20250408,093800,844930,6500,6500,6500,6500,0
|
||||
20250408,093700,844930,6500,6500,6500,6500,0
|
||||
20250408,093600,844930,6500,6500,6500,6500,0
|
||||
20250408,093500,844930,6500,6500,6500,6500,0
|
||||
20250408,093400,844930,6500,6500,6500,6500,0
|
||||
20250408,093300,844930,6500,6500,6500,6500,0
|
||||
20250408,093200,844930,6500,6500,6500,6500,0
|
||||
20250408,093100,844930,6500,6500,6500,6500,0
|
||||
20250408,093000,844930,6500,6500,6500,6500,100
|
||||
20250408,092900,194930,6500,6500,6500,6500,0
|
||||
20250408,092800,194930,6500,6500,6500,6500,0
|
||||
20250408,092700,194930,6500,6500,6500,6500,0
|
||||
20250408,092600,194930,6500,6500,6500,6500,0
|
||||
20250408,092500,194930,6500,6500,6500,6500,0
|
||||
20250408,092400,194930,6500,6500,6500,6500,0
|
||||
20250408,092300,194930,6500,6500,6500,6500,0
|
||||
20250408,092200,194930,6500,6500,6500,6500,0
|
||||
20250408,092100,194930,6500,6500,6500,6500,0
|
||||
20250408,092000,194930,6500,6500,6500,6500,0
|
||||
20250408,091900,194930,6500,6500,6500,6500,0
|
||||
20250408,091800,194930,6500,6500,6500,6500,0
|
||||
20250408,091700,194930,6500,6500,6500,6500,0
|
||||
20250408,091600,194930,6500,6500,6500,6500,7
|
||||
20250408,091500,149430,6430,6430,6430,6430,0
|
||||
20250408,091400,149430,6430,6430,6430,6430,0
|
||||
20250408,091300,149430,6430,6430,6430,6430,0
|
||||
20250408,091200,149430,6430,6430,6430,6430,0
|
||||
20250408,091100,149430,6430,6430,6430,6430,0
|
||||
20250408,091000,149430,6430,6430,6430,6430,1
|
||||
20250408,090900,143000,6500,6500,6500,6500,0
|
||||
20250408,090800,143000,6500,6500,6500,6500,12
|
||||
20250408,090700,65000,6500,6500,6500,6500,0
|
||||
20250408,090600,65000,6500,6500,6500,6500,0
|
||||
20250408,090500,65000,6500,6500,6500,6500,8
|
||||
20250408,090400,13000,6500,6500,6500,6500,2
|
||||
20250408,090300,0,6500,6500,6500,6500,0
|
||||
20250408,090200,0,6500,6500,6500,6500,0
|
||||
20250408,090100,0,6500,6500,6500,6500,0
|
||||
20250408,090000,0,6500,6500,6500,6500,0
|
||||
|
Reference in New Issue
Block a user