Update 2025-04-08 2740 candle_min
This commit is contained in:
649
095700/min/candle-20250408.csv
Normal file
649
095700/min/candle-20250408.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194700,345894122,3835,3835,3835,3835,796
|
||||
20250408,194600,345894122,3835,3835,3835,3835,0
|
||||
20250408,194500,345894122,3835,3835,3835,3835,0
|
||||
20250408,194400,345894122,3835,3835,3835,3835,0
|
||||
20250408,194300,345894122,3835,3835,3835,3835,0
|
||||
20250408,194200,345894122,3835,3835,3835,3835,0
|
||||
20250408,194100,345894122,3835,3835,3835,3835,0
|
||||
20250408,194000,345894122,3835,3835,3835,3835,0
|
||||
20250408,193900,345894122,3835,3835,3835,3835,0
|
||||
20250408,193800,345894122,3835,3835,3835,3835,0
|
||||
20250408,193700,345894122,3835,3835,3835,3835,0
|
||||
20250408,193600,345894122,3835,3835,3835,3835,0
|
||||
20250408,193500,345894122,3835,3835,3835,3835,0
|
||||
20250408,193400,345894122,3835,3835,3835,3835,0
|
||||
20250408,193300,345894122,3835,3835,3835,3835,0
|
||||
20250408,193200,345894122,3835,3835,3835,3835,0
|
||||
20250408,193100,345894122,3835,3835,3835,3835,0
|
||||
20250408,193000,345894122,3835,3835,3835,3835,0
|
||||
20250408,192900,345894122,3835,3835,3835,3835,0
|
||||
20250408,192800,345894122,3835,3835,3835,3835,0
|
||||
20250408,192700,345894122,3835,3835,3835,3835,0
|
||||
20250408,192600,345894122,3835,3835,3835,3835,0
|
||||
20250408,192500,345894122,3835,3835,3835,3835,0
|
||||
20250408,192400,345894122,3835,3835,3835,3835,0
|
||||
20250408,192300,345894122,3835,3835,3835,3835,0
|
||||
20250408,192200,345894122,3835,3835,3835,3835,0
|
||||
20250408,192100,345894122,3835,3835,3835,3835,0
|
||||
20250408,192000,345894122,3835,3835,3835,3835,0
|
||||
20250408,191900,345894122,3835,3835,3835,3835,0
|
||||
20250408,191800,345894122,3835,3835,3835,3835,0
|
||||
20250408,191700,345894122,3835,3835,3835,3835,796
|
||||
20250408,191600,345894122,3835,3835,3835,3835,0
|
||||
20250408,191500,345894122,3835,3835,3835,3835,0
|
||||
20250408,191400,345894122,3835,3835,3835,3835,0
|
||||
20250408,191300,345894122,3835,3835,3835,3835,0
|
||||
20250408,191200,345894122,3835,3835,3835,3835,0
|
||||
20250408,191100,345894122,3835,3835,3835,3835,0
|
||||
20250408,191000,345894122,3835,3835,3835,3835,0
|
||||
20250408,190900,345894122,3835,3835,3835,3835,0
|
||||
20250408,190800,345894122,3835,3835,3835,3835,0
|
||||
20250408,190700,345894122,3835,3835,3835,3835,0
|
||||
20250408,190600,345894122,3835,3835,3835,3835,0
|
||||
20250408,190500,345894122,3835,3835,3835,3835,0
|
||||
20250408,190400,345894122,3835,3835,3835,3835,0
|
||||
20250408,190300,345894122,3835,3835,3835,3835,0
|
||||
20250408,190200,345894122,3835,3835,3835,3835,0
|
||||
20250408,190100,345894122,3835,3835,3835,3835,0
|
||||
20250408,190000,345894122,3835,3835,3835,3835,0
|
||||
20250408,185900,345894122,3835,3835,3835,3835,0
|
||||
20250408,185800,345894122,3835,3835,3835,3835,0
|
||||
20250408,185700,345894122,3835,3835,3835,3835,0
|
||||
20250408,185600,345894122,3835,3835,3835,3835,0
|
||||
20250408,185500,345894122,3835,3835,3835,3835,0
|
||||
20250408,185400,345894122,3835,3835,3835,3835,0
|
||||
20250408,185300,345894122,3835,3835,3835,3835,0
|
||||
20250408,185200,345894122,3835,3835,3835,3835,0
|
||||
20250408,185100,345894122,3835,3835,3835,3835,0
|
||||
20250408,185000,345894122,3835,3835,3835,3835,0
|
||||
20250408,184900,345894122,3835,3835,3835,3835,0
|
||||
20250408,184800,345894122,3835,3835,3835,3835,0
|
||||
20250408,184700,345894122,3835,3835,3835,3835,796
|
||||
20250408,184600,345894122,3835,3835,3835,3835,0
|
||||
20250408,184500,345894122,3835,3835,3835,3835,0
|
||||
20250408,184400,345894122,3835,3835,3835,3835,0
|
||||
20250408,184300,345894122,3835,3835,3835,3835,0
|
||||
20250408,184200,345894122,3835,3835,3835,3835,0
|
||||
20250408,184100,345894122,3835,3835,3835,3835,0
|
||||
20250408,184000,345894122,3835,3835,3835,3835,0
|
||||
20250408,183900,345894122,3835,3835,3835,3835,0
|
||||
20250408,183800,345894122,3835,3835,3835,3835,0
|
||||
20250408,183700,345894122,3835,3835,3835,3835,0
|
||||
20250408,183600,345894122,3835,3835,3835,3835,0
|
||||
20250408,183500,345894122,3835,3835,3835,3835,0
|
||||
20250408,183400,345894122,3835,3835,3835,3835,0
|
||||
20250408,183300,345894122,3835,3835,3835,3835,0
|
||||
20250408,183200,345894122,3835,3835,3835,3835,0
|
||||
20250408,183100,345894122,3835,3835,3835,3835,0
|
||||
20250408,183000,345894122,3835,3835,3835,3835,0
|
||||
20250408,182900,345894122,3835,3835,3835,3835,0
|
||||
20250408,182800,345894122,3835,3835,3835,3835,0
|
||||
20250408,182700,345894122,3835,3835,3835,3835,0
|
||||
20250408,182600,345894122,3835,3835,3835,3835,0
|
||||
20250408,182500,345894122,3835,3835,3835,3835,0
|
||||
20250408,182400,345894122,3835,3835,3835,3835,0
|
||||
20250408,182300,345894122,3835,3835,3835,3835,0
|
||||
20250408,182200,345894122,3835,3835,3835,3835,0
|
||||
20250408,182100,345894122,3835,3835,3835,3835,0
|
||||
20250408,182000,345894122,3835,3835,3835,3835,0
|
||||
20250408,181900,345894122,3835,3835,3835,3835,0
|
||||
20250408,181800,345894122,3835,3835,3835,3835,0
|
||||
20250408,181700,345894122,3835,3835,3835,3835,796
|
||||
20250408,181600,345894122,3835,3835,3835,3835,0
|
||||
20250408,181500,345894122,3835,3835,3835,3835,0
|
||||
20250408,181400,345894122,3835,3835,3835,3835,0
|
||||
20250408,181300,345894122,3835,3835,3835,3835,0
|
||||
20250408,181200,345894122,3835,3835,3835,3835,0
|
||||
20250408,181100,345894122,3835,3835,3835,3835,0
|
||||
20250408,181000,345894122,3835,3835,3835,3835,0
|
||||
20250408,180900,345894122,3835,3835,3835,3835,0
|
||||
20250408,180800,345894122,3835,3835,3835,3835,0
|
||||
20250408,180700,345894122,3835,3835,3835,3835,0
|
||||
20250408,180600,345894122,3835,3835,3835,3835,0
|
||||
20250408,180500,345894122,3835,3835,3835,3835,0
|
||||
20250408,180400,345894122,3835,3835,3835,3835,0
|
||||
20250408,180300,345894122,3835,3835,3835,3835,0
|
||||
20250408,180200,345894122,3835,3835,3835,3835,0
|
||||
20250408,180100,345894122,3835,3835,3835,3835,0
|
||||
20250408,180000,345894122,3835,3835,3835,3835,0
|
||||
20250408,175900,345894122,3835,3835,3835,3835,0
|
||||
20250408,175800,345894122,3835,3835,3835,3835,0
|
||||
20250408,175700,345894122,3835,3835,3835,3835,0
|
||||
20250408,175600,345894122,3835,3835,3835,3835,0
|
||||
20250408,175500,345894122,3835,3835,3835,3835,0
|
||||
20250408,175400,345894122,3835,3835,3835,3835,0
|
||||
20250408,175300,345894122,3835,3835,3835,3835,0
|
||||
20250408,175200,345894122,3835,3835,3835,3835,0
|
||||
20250408,175100,345894122,3835,3835,3835,3835,0
|
||||
20250408,175000,345894122,3835,3835,3835,3835,0
|
||||
20250408,174900,345894122,3835,3835,3835,3835,0
|
||||
20250408,174800,345894122,3835,3835,3835,3835,0
|
||||
20250408,174700,345894122,3835,3835,3835,3835,796
|
||||
20250408,174600,345894122,3835,3835,3835,3835,0
|
||||
20250408,174500,345894122,3835,3835,3835,3835,0
|
||||
20250408,174400,345894122,3835,3835,3835,3835,0
|
||||
20250408,174300,345894122,3835,3835,3835,3835,0
|
||||
20250408,174200,345894122,3835,3835,3835,3835,0
|
||||
20250408,174100,345894122,3835,3835,3835,3835,0
|
||||
20250408,174000,345894122,3835,3835,3835,3835,0
|
||||
20250408,173900,345894122,3835,3835,3835,3835,0
|
||||
20250408,173800,345894122,3835,3835,3835,3835,0
|
||||
20250408,173700,345894122,3835,3835,3835,3835,0
|
||||
20250408,173600,345894122,3835,3835,3835,3835,0
|
||||
20250408,173500,345894122,3835,3835,3835,3835,0
|
||||
20250408,173400,345894122,3835,3835,3835,3835,0
|
||||
20250408,173300,345894122,3835,3835,3835,3835,0
|
||||
20250408,173200,345894122,3835,3835,3835,3835,0
|
||||
20250408,173100,345894122,3835,3835,3835,3835,0
|
||||
20250408,173000,345894122,3835,3835,3835,3835,0
|
||||
20250408,172900,345894122,3835,3835,3835,3835,0
|
||||
20250408,172800,345894122,3835,3835,3835,3835,0
|
||||
20250408,172700,345894122,3835,3835,3835,3835,0
|
||||
20250408,172600,345894122,3835,3835,3835,3835,0
|
||||
20250408,172500,345894122,3835,3835,3835,3835,0
|
||||
20250408,172400,345894122,3835,3835,3835,3835,0
|
||||
20250408,172300,345894122,3835,3835,3835,3835,0
|
||||
20250408,172200,345894122,3835,3835,3835,3835,0
|
||||
20250408,172100,345894122,3835,3835,3835,3835,0
|
||||
20250408,172000,345894122,3835,3835,3835,3835,0
|
||||
20250408,171900,345894122,3835,3835,3835,3835,0
|
||||
20250408,171800,345894122,3835,3835,3835,3835,0
|
||||
20250408,171700,345894122,3835,3835,3835,3835,796
|
||||
20250408,171600,345894122,3835,3835,3835,3835,0
|
||||
20250408,171500,345894122,3835,3835,3835,3835,0
|
||||
20250408,171400,345894122,3835,3835,3835,3835,0
|
||||
20250408,171300,345894122,3835,3835,3835,3835,0
|
||||
20250408,171200,345894122,3835,3835,3835,3835,0
|
||||
20250408,171100,345894122,3835,3835,3835,3835,0
|
||||
20250408,171000,345894122,3835,3835,3835,3835,0
|
||||
20250408,170900,345894122,3835,3835,3835,3835,0
|
||||
20250408,170800,345894122,3835,3835,3835,3835,0
|
||||
20250408,170700,345894122,3835,3835,3835,3835,0
|
||||
20250408,170600,345894122,3835,3835,3835,3835,0
|
||||
20250408,170500,345894122,3835,3835,3835,3835,0
|
||||
20250408,170400,345894122,3835,3835,3835,3835,0
|
||||
20250408,170300,345894122,3835,3835,3835,3835,0
|
||||
20250408,170200,345894122,3835,3835,3835,3835,0
|
||||
20250408,170100,345894122,3835,3835,3835,3835,0
|
||||
20250408,170000,345894122,3835,3835,3835,3835,0
|
||||
20250408,165900,345894122,3835,3835,3835,3835,0
|
||||
20250408,165800,345894122,3835,3835,3835,3835,0
|
||||
20250408,165700,345894122,3835,3835,3835,3835,0
|
||||
20250408,165600,345894122,3835,3835,3835,3835,0
|
||||
20250408,165500,345894122,3835,3835,3835,3835,0
|
||||
20250408,165400,345894122,3835,3835,3835,3835,0
|
||||
20250408,165300,345894122,3835,3835,3835,3835,0
|
||||
20250408,165200,345894122,3835,3835,3835,3835,0
|
||||
20250408,165100,345894122,3835,3835,3835,3835,0
|
||||
20250408,165000,345894122,3835,3835,3835,3835,0
|
||||
20250408,164900,345894122,3835,3835,3835,3835,0
|
||||
20250408,164800,345894122,3835,3835,3835,3835,0
|
||||
20250408,164700,345894122,3835,3835,3835,3835,796
|
||||
20250408,164600,345894122,3835,3835,3835,3835,0
|
||||
20250408,164500,345894122,3835,3835,3835,3835,0
|
||||
20250408,164400,345894122,3835,3835,3835,3835,0
|
||||
20250408,164300,345894122,3835,3835,3835,3835,0
|
||||
20250408,164200,345894122,3835,3835,3835,3835,0
|
||||
20250408,164100,345894122,3835,3835,3835,3835,0
|
||||
20250408,164000,345894122,3835,3835,3835,3835,0
|
||||
20250408,163900,345894122,3835,3835,3835,3835,0
|
||||
20250408,163800,345894122,3835,3835,3835,3835,0
|
||||
20250408,163700,345894122,3835,3835,3835,3835,0
|
||||
20250408,163600,345894122,3835,3835,3835,3835,0
|
||||
20250408,163500,345894122,3835,3835,3835,3835,0
|
||||
20250408,163400,345894122,3835,3835,3835,3835,0
|
||||
20250408,163300,345894122,3835,3835,3835,3835,0
|
||||
20250408,163200,345894122,3835,3835,3835,3835,0
|
||||
20250408,163100,345894122,3835,3835,3835,3835,0
|
||||
20250408,163000,345894122,3835,3835,3835,3835,0
|
||||
20250408,162900,345894122,3835,3835,3835,3835,0
|
||||
20250408,162800,345894122,3835,3835,3835,3835,0
|
||||
20250408,162700,345894122,3835,3835,3835,3835,0
|
||||
20250408,162600,345894122,3835,3835,3835,3835,0
|
||||
20250408,162500,345894122,3835,3835,3835,3835,0
|
||||
20250408,162400,345894122,3835,3835,3835,3835,0
|
||||
20250408,162300,345894122,3835,3835,3835,3835,0
|
||||
20250408,162200,345894122,3835,3835,3835,3835,0
|
||||
20250408,162100,345894122,3835,3835,3835,3835,0
|
||||
20250408,162000,345894122,3835,3835,3835,3835,0
|
||||
20250408,161900,345894122,3835,3835,3835,3835,0
|
||||
20250408,161800,345894122,3835,3835,3835,3835,0
|
||||
20250408,161700,345894122,3835,3835,3835,3835,796
|
||||
20250408,161600,345894122,3835,3835,3835,3835,0
|
||||
20250408,161500,345894122,3835,3835,3835,3835,0
|
||||
20250408,161400,345894122,3835,3835,3835,3835,0
|
||||
20250408,161300,345894122,3835,3835,3835,3835,0
|
||||
20250408,161200,345894122,3835,3835,3835,3835,0
|
||||
20250408,161100,345894122,3835,3835,3835,3835,0
|
||||
20250408,161000,345894122,3835,3835,3835,3835,0
|
||||
20250408,160900,345894122,3835,3835,3835,3835,0
|
||||
20250408,160800,345894122,3835,3835,3835,3835,0
|
||||
20250408,160700,345894122,3835,3835,3835,3835,0
|
||||
20250408,160600,345894122,3835,3835,3835,3835,0
|
||||
20250408,160500,345894122,3835,3835,3835,3835,0
|
||||
20250408,160400,345894122,3835,3835,3835,3835,0
|
||||
20250408,160300,345894122,3835,3835,3835,3835,0
|
||||
20250408,160200,345894122,3835,3835,3835,3835,0
|
||||
20250408,160100,345894122,3835,3835,3835,3835,0
|
||||
20250408,160000,345894122,3835,3835,3835,3835,0
|
||||
20250408,155900,345894122,3835,3835,3835,3835,0
|
||||
20250408,155800,345894122,3835,3835,3835,3835,0
|
||||
20250408,155700,345894122,3835,3835,3835,3835,0
|
||||
20250408,155600,345894122,3835,3835,3835,3835,0
|
||||
20250408,155500,345894122,3835,3835,3835,3835,0
|
||||
20250408,155400,345894122,3835,3835,3835,3835,0
|
||||
20250408,155300,345894122,3835,3835,3835,3835,0
|
||||
20250408,155200,345894122,3835,3835,3835,3835,0
|
||||
20250408,155100,345894122,3835,3835,3835,3835,0
|
||||
20250408,155000,345894122,3835,3835,3835,3835,0
|
||||
20250408,154900,345894122,3835,3835,3835,3835,0
|
||||
20250408,154800,345894122,3835,3835,3835,3835,0
|
||||
20250408,154700,345894122,3835,3835,3835,3835,796
|
||||
20250408,154600,345894122,3835,3835,3835,3835,0
|
||||
20250408,154500,345894122,3835,3835,3835,3835,0
|
||||
20250408,154400,345894122,3835,3835,3835,3835,0
|
||||
20250408,154300,345894122,3835,3835,3835,3835,0
|
||||
20250408,154200,345894122,3835,3835,3835,3835,0
|
||||
20250408,154100,345894122,3835,3835,3835,3835,0
|
||||
20250408,154000,345894122,3835,3835,3835,3835,0
|
||||
20250408,153900,345894122,3835,3835,3835,3835,0
|
||||
20250408,153800,345894122,3835,3835,3835,3835,0
|
||||
20250408,153700,345894122,3835,3835,3835,3835,0
|
||||
20250408,153600,345894122,3835,3835,3835,3835,0
|
||||
20250408,153500,345894122,3835,3835,3835,3835,0
|
||||
20250408,153400,345894122,3835,3835,3835,3835,0
|
||||
20250408,153300,345894122,3835,3835,3835,3835,0
|
||||
20250408,153200,345894122,3835,3835,3835,3835,0
|
||||
20250408,153100,345894122,3835,3835,3835,3835,0
|
||||
20250408,153000,345894122,3835,3835,3835,3835,796
|
||||
20250408,152900,342841462,3850,3850,3850,3850,0
|
||||
20250408,152800,342841462,3850,3850,3850,3850,0
|
||||
20250408,152700,342841462,3850,3850,3850,3850,0
|
||||
20250408,152600,342841462,3850,3850,3850,3850,0
|
||||
20250408,152500,342841462,3850,3850,3850,3850,0
|
||||
20250408,152400,342841462,3850,3850,3850,3850,0
|
||||
20250408,152300,342841462,3850,3850,3850,3850,0
|
||||
20250408,152200,342841462,3850,3850,3850,3850,0
|
||||
20250408,152100,342841462,3850,3850,3850,3850,0
|
||||
20250408,152000,342841462,3850,3850,3850,3850,0
|
||||
20250408,151900,342841462,3850,3875,3875,3850,749
|
||||
20250408,151800,339951807,3870,3875,3875,3870,28
|
||||
20250408,151700,339843317,3875,3870,3875,3870,4
|
||||
20250408,151600,339827822,3870,3870,3870,3870,89
|
||||
20250408,151500,339483392,3870,3885,3885,3860,288
|
||||
20250408,151400,338366842,3885,3885,3885,3885,213
|
||||
20250408,151300,337539337,3890,3890,3890,3890,0
|
||||
20250408,151200,337539337,3890,3890,3890,3890,53
|
||||
20250408,151100,337333167,3890,3890,3890,3890,0
|
||||
20250408,151000,337333167,3890,3890,3890,3890,0
|
||||
20250408,150900,337333167,3890,3890,3890,3890,0
|
||||
20250408,150800,337333167,3890,3890,3890,3890,30
|
||||
20250408,150700,337216467,3890,3890,3890,3890,0
|
||||
20250408,150600,337216467,3890,3890,3890,3890,0
|
||||
20250408,150500,337216467,3890,3890,3890,3890,0
|
||||
20250408,150400,337216467,3890,3885,3890,3885,89
|
||||
20250408,150300,336870357,3885,3885,3885,3885,100
|
||||
20250408,150200,336481857,3880,3875,3880,3875,568
|
||||
20250408,150100,334278037,3880,3880,3880,3880,48
|
||||
20250408,150000,334091797,3875,3875,3875,3875,0
|
||||
20250408,145900,334091797,3875,3875,3875,3875,0
|
||||
20250408,145800,334091797,3875,3875,3875,3875,0
|
||||
20250408,145700,334091797,3875,3875,3875,3875,50
|
||||
20250408,145600,333898047,3895,3895,3895,3895,0
|
||||
20250408,145500,333898047,3895,3880,3895,3880,34
|
||||
20250408,145400,333766007,3875,3875,3875,3875,0
|
||||
20250408,145300,333766007,3875,3865,3875,3865,750
|
||||
20250408,145200,330863827,3865,3865,3865,3865,0
|
||||
20250408,145100,330863827,3865,3855,3865,3855,585
|
||||
20250408,145000,328605617,3855,3855,3855,3855,78
|
||||
20250408,144900,328304927,3860,3860,3860,3860,0
|
||||
20250408,144800,328304927,3860,3860,3860,3860,0
|
||||
20250408,144700,328304927,3860,3860,3860,3860,12
|
||||
20250408,144600,328258607,3860,3855,3860,3855,100
|
||||
20250408,144500,327872757,3860,3860,3860,3860,1
|
||||
20250408,144400,327868897,3860,3860,3860,3860,0
|
||||
20250408,144300,327868897,3860,3860,3860,3860,122
|
||||
20250408,144200,327397977,3860,3860,3860,3860,0
|
||||
20250408,144100,327397977,3860,3860,3860,3860,0
|
||||
20250408,144000,327397977,3860,3860,3860,3860,5
|
||||
20250408,143900,327378677,3860,3860,3860,3860,0
|
||||
20250408,143800,327378677,3860,3860,3860,3860,390
|
||||
20250408,143700,325873277,3860,3860,3860,3860,0
|
||||
20250408,143600,325873277,3860,3860,3860,3860,0
|
||||
20250408,143500,325873277,3860,3860,3860,3860,33
|
||||
20250408,143400,325745897,3855,3855,3855,3855,140
|
||||
20250408,143300,325206197,3850,3850,3850,3850,0
|
||||
20250408,143200,325206197,3850,3850,3850,3850,0
|
||||
20250408,143100,325206197,3850,3855,3855,3850,122
|
||||
20250408,143000,324736407,3865,3865,3865,3865,0
|
||||
20250408,142900,324736407,3865,3865,3865,3865,50
|
||||
20250408,142800,324543157,3860,3865,3865,3860,132
|
||||
20250408,142700,324033442,3865,3865,3865,3865,66
|
||||
20250408,142600,323778352,3865,3865,3865,3865,0
|
||||
20250408,142500,323778352,3865,3870,3870,3865,252
|
||||
20250408,142400,322803212,3880,3880,3880,3880,0
|
||||
20250408,142300,322803212,3880,3880,3880,3880,115
|
||||
20250408,142200,322357012,3875,3875,3875,3875,25
|
||||
20250408,142100,322260137,3875,3880,3885,3875,196
|
||||
20250408,142000,321500507,3890,3890,3890,3890,0
|
||||
20250408,141900,321500507,3890,3890,3890,3890,3
|
||||
20250408,141800,321488837,3895,3895,3895,3895,0
|
||||
20250408,141700,321488837,3895,3895,3895,3895,0
|
||||
20250408,141600,321488837,3895,3890,3895,3890,34
|
||||
20250408,141500,321356462,3885,3885,3885,3885,63
|
||||
20250408,141400,321111707,3885,3885,3885,3885,0
|
||||
20250408,141300,321111707,3885,3885,3885,3885,0
|
||||
20250408,141200,321111707,3885,3885,3885,3885,0
|
||||
20250408,141100,321111707,3885,3885,3885,3885,0
|
||||
20250408,141000,321111707,3885,3880,3885,3880,87
|
||||
20250408,140900,320774112,3880,3880,3880,3880,1
|
||||
20250408,140800,320770232,3870,3870,3870,3870,0
|
||||
20250408,140700,320770232,3870,3870,3870,3870,0
|
||||
20250408,140600,320770232,3870,3870,3870,3870,0
|
||||
20250408,140500,320770232,3870,3870,3870,3870,0
|
||||
20250408,140400,320770232,3870,3870,3870,3870,52
|
||||
20250408,140300,320568992,3870,3880,3880,3870,508
|
||||
20250408,140200,318600507,3885,3885,3885,3885,0
|
||||
20250408,140100,318600507,3885,3885,3885,3885,81
|
||||
20250408,140000,318285822,3880,3880,3880,3880,135
|
||||
20250408,135900,317762022,3875,3880,3880,3875,422
|
||||
20250408,135800,316126247,3880,3880,3880,3880,100
|
||||
20250408,135700,315738247,3880,3880,3880,3880,30
|
||||
20250408,135600,315621847,3870,3870,3870,3870,131
|
||||
20250408,135500,315114877,3875,3875,3875,3875,0
|
||||
20250408,135400,315114877,3875,3875,3875,3875,0
|
||||
20250408,135300,315114877,3875,3875,3875,3875,39
|
||||
20250408,135200,314963752,3875,3875,3875,3875,0
|
||||
20250408,135100,314963752,3875,3875,3875,3875,4
|
||||
20250408,135000,314948252,3875,3875,3875,3875,0
|
||||
20250408,134900,314948252,3875,3875,3875,3875,6
|
||||
20250408,134800,314925002,3865,3855,3865,3855,329
|
||||
20250408,134700,313654657,3860,3870,3870,3860,38
|
||||
20250408,134600,313507717,3880,3880,3880,3880,6
|
||||
20250408,134500,313484437,3880,3880,3880,3880,879
|
||||
20250408,134400,310073917,3880,3880,3880,3880,55
|
||||
20250408,134300,309860517,3885,3885,3885,3885,5
|
||||
20250408,134200,309841092,3880,3880,3880,3880,0
|
||||
20250408,134100,309841092,3880,3880,3880,3880,112
|
||||
20250408,134000,309406532,3890,3890,3890,3890,0
|
||||
20250408,133900,309406532,3890,3890,3890,3890,5
|
||||
20250408,133800,309387082,3890,3890,3890,3890,0
|
||||
20250408,133700,309387082,3890,3890,3890,3890,0
|
||||
20250408,133600,309387082,3890,3890,3890,3890,3
|
||||
20250408,133500,309375412,3895,3895,3895,3895,0
|
||||
20250408,133400,309375412,3895,3895,3895,3880,1444
|
||||
20250408,133300,303757292,3900,3907,3907,3900,771
|
||||
20250408,133200,300748830,3910,3910,3910,3910,0
|
||||
20250408,133100,300748830,3910,3910,3910,3910,0
|
||||
20250408,133000,300748830,3910,3910,3910,3910,0
|
||||
20250408,132900,300748830,3910,3910,3910,3910,25
|
||||
20250408,132800,300651080,3910,3910,3910,3910,60
|
||||
20250408,132700,300416480,3910,3910,3910,3910,0
|
||||
20250408,132600,300416480,3910,3910,3910,3910,0
|
||||
20250408,132500,300416480,3910,3910,3910,3910,0
|
||||
20250408,132400,300416480,3910,3910,3910,3910,1
|
||||
20250408,132300,300412570,3910,3910,3910,3910,0
|
||||
20250408,132200,300412570,3910,3905,3910,3905,145
|
||||
20250408,132100,299846335,3905,3905,3905,3905,1
|
||||
20250408,132000,299842430,3905,3910,3910,3900,111
|
||||
20250408,131900,299409495,3910,3910,3910,3910,0
|
||||
20250408,131800,299409495,3910,3910,3910,3910,0
|
||||
20250408,131700,299409495,3910,3910,3910,3910,0
|
||||
20250408,131600,299409495,3910,3910,3910,3910,0
|
||||
20250408,131500,299409495,3910,3910,3910,3910,0
|
||||
20250408,131400,299409495,3910,3910,3910,3910,0
|
||||
20250408,131300,299409495,3910,3910,3910,3910,0
|
||||
20250408,131200,299409495,3910,3910,3910,3910,37
|
||||
20250408,131100,299264825,3905,3905,3905,3905,0
|
||||
20250408,131000,299264825,3905,3905,3905,3905,48
|
||||
20250408,130900,299077385,3910,3910,3910,3910,0
|
||||
20250408,130800,299077385,3910,3910,3910,3910,211
|
||||
20250408,130700,298252375,3915,3915,3915,3915,235
|
||||
20250408,130600,297332350,3920,3920,3920,3920,0
|
||||
20250408,130500,297332350,3920,3920,3920,3920,52
|
||||
20250408,130400,297128510,3920,3920,3920,3920,1
|
||||
20250408,130300,297124590,3915,3915,3915,3915,0
|
||||
20250408,130200,297124590,3915,3915,3915,3915,0
|
||||
20250408,130100,297124590,3915,3915,3915,3915,212
|
||||
20250408,130000,296294610,3910,3910,3910,3910,9
|
||||
20250408,125900,296259420,3910,3910,3910,3910,269
|
||||
20250408,125800,295207630,3910,3915,3915,3910,49
|
||||
20250408,125700,295015845,3915,3915,3915,3915,1
|
||||
20250408,125600,295011930,3915,3915,3915,3915,354
|
||||
20250408,125500,293626020,3915,3915,3915,3915,0
|
||||
20250408,125400,293626020,3915,3915,3915,3915,0
|
||||
20250408,125300,293626020,3915,3915,3915,3915,3
|
||||
20250408,125200,293614275,3920,3920,3920,3920,316
|
||||
20250408,125100,292375555,3920,3920,3920,3920,342
|
||||
20250408,125000,291034915,3920,3915,3920,3915,284
|
||||
20250408,124900,289922435,3915,3915,3915,3915,9
|
||||
20250408,124800,289887200,3915,3915,3915,3915,0
|
||||
20250408,124700,289887200,3915,3915,3915,3915,0
|
||||
20250408,124600,289887200,3915,3915,3915,3915,1
|
||||
20250408,124500,289883285,3910,3915,3915,3910,1331
|
||||
20250408,124400,284676135,3915,3915,3915,3915,100
|
||||
20250408,124300,284284635,3920,3920,3920,3920,0
|
||||
20250408,124200,284284635,3920,3920,3920,3920,47
|
||||
20250408,124100,284100395,3920,3920,3920,3920,474
|
||||
20250408,124000,282242315,3925,3925,3925,3925,54
|
||||
20250408,123900,282030365,3920,3920,3920,3920,120
|
||||
20250408,123800,281559965,3920,3920,3920,3920,0
|
||||
20250408,123700,281559965,3920,3920,3920,3920,0
|
||||
20250408,123600,281559965,3920,3920,3920,3920,41
|
||||
20250408,123500,281399245,3920,3920,3920,3920,116
|
||||
20250408,123400,280944525,3920,3920,3920,3920,0
|
||||
20250408,123300,280944525,3920,3920,3920,3915,54
|
||||
20250408,123200,280732950,3915,3915,3915,3915,30
|
||||
20250408,123100,280615500,3915,3920,3920,3915,9
|
||||
20250408,123000,280580255,3920,3915,3920,3915,69
|
||||
20250408,122900,280310110,3915,3920,3920,3915,9
|
||||
20250408,122800,280274835,3910,3920,3920,3910,37
|
||||
20250408,122700,280130095,3915,3915,3915,3915,10
|
||||
20250408,122600,280090945,3920,3920,3920,3920,1
|
||||
20250408,122500,280087025,3910,3910,3910,3910,0
|
||||
20250408,122400,280087025,3910,3910,3910,3910,0
|
||||
20250408,122300,280087025,3910,3910,3910,3910,538
|
||||
20250408,122200,277983445,3905,3905,3905,3905,0
|
||||
20250408,122100,277983445,3905,3905,3905,3905,0
|
||||
20250408,122000,277983445,3905,3905,3905,3905,68
|
||||
20250408,121900,277717905,3900,3920,3920,3900,1698
|
||||
20250408,121800,271087210,3915,3915,3915,3915,101
|
||||
20250408,121700,270691795,3910,3910,3910,3910,500
|
||||
20250408,121600,268736795,3900,3900,3900,3900,32
|
||||
20250408,121500,268611995,3900,3905,3905,3900,626
|
||||
20250408,121400,266169905,3915,3915,3915,3915,6
|
||||
20250408,121300,266146415,3915,3915,3915,3915,25
|
||||
20250408,121200,266048540,3910,3910,3910,3910,104
|
||||
20250408,121100,265641900,3910,3910,3910,3910,0
|
||||
20250408,121000,265641900,3910,3910,3910,3910,0
|
||||
20250408,120900,265641900,3910,3910,3910,3910,108
|
||||
20250408,120800,265219620,3915,3915,3915,3915,0
|
||||
20250408,120700,265219620,3915,3915,3915,3915,0
|
||||
20250408,120600,265219620,3915,3905,3915,3905,1500
|
||||
20250408,120500,259352565,3905,3905,3905,3905,0
|
||||
20250408,120400,259352565,3905,3910,3910,3900,125
|
||||
20250408,120300,258864965,3910,3910,3910,3910,0
|
||||
20250408,120200,258864965,3910,3910,3910,3910,0
|
||||
20250408,120100,258864965,3910,3910,3910,3910,10
|
||||
20250408,120000,258825865,3905,3905,3905,3905,191
|
||||
20250408,115900,258080010,3910,3910,3910,3910,4
|
||||
20250408,115800,258064370,3910,3910,3910,3910,10
|
||||
20250408,115700,258025270,3915,3915,3915,3915,15
|
||||
20250408,115600,257966545,3910,3910,3910,3910,0
|
||||
20250408,115500,257966545,3910,3910,3910,3910,671
|
||||
20250408,115400,255342935,3910,3910,3910,3910,0
|
||||
20250408,115300,255342935,3910,3920,3920,3910,33
|
||||
20250408,115200,255213615,3915,3915,3915,3915,0
|
||||
20250408,115100,255213615,3915,3915,3915,3915,0
|
||||
20250408,115000,255213615,3915,3915,3915,3915,179
|
||||
20250408,114900,254512830,3920,3920,3920,3920,170
|
||||
20250408,114800,253846430,3920,3920,3920,3920,0
|
||||
20250408,114700,253846430,3920,3915,3920,3915,13
|
||||
20250408,114600,253795475,3915,3915,3915,3915,36
|
||||
20250408,114500,253654535,3915,3912,3915,3912,84
|
||||
20250408,114400,253325690,3910,3912,3912,3910,83
|
||||
20250408,114300,253001150,3910,3910,3910,3910,3
|
||||
20250408,114200,252989420,3910,3910,3910,3910,0
|
||||
20250408,114100,252989420,3910,3910,3910,3910,519
|
||||
20250408,114000,250960130,3910,3910,3910,3910,0
|
||||
20250408,113900,250960130,3910,3910,3910,3910,0
|
||||
20250408,113800,250960130,3910,3910,3910,3910,3
|
||||
20250408,113700,250948400,3910,3910,3910,3910,26
|
||||
20250408,113600,250846740,3905,3905,3905,3905,0
|
||||
20250408,113500,250846740,3905,3905,3905,3905,0
|
||||
20250408,113400,250846740,3905,3905,3905,3905,0
|
||||
20250408,113300,250846740,3905,3905,3905,3905,0
|
||||
20250408,113200,250846740,3905,3910,3910,3905,14
|
||||
20250408,113100,250792060,3905,3905,3905,3905,6
|
||||
20250408,113000,250768630,3900,3900,3900,3900,0
|
||||
20250408,112900,250768630,3900,3900,3900,3900,11
|
||||
20250408,112800,250725730,3910,3910,3910,3910,0
|
||||
20250408,112700,250725730,3910,3910,3910,3910,39
|
||||
20250408,112600,250573240,3910,3910,3910,3910,0
|
||||
20250408,112500,250573240,3910,3905,3910,3905,226
|
||||
20250408,112400,249689700,3905,3910,3910,3905,514
|
||||
20250408,112300,247679975,3915,3915,3915,3915,0
|
||||
20250408,112200,247679975,3915,3915,3915,3915,36
|
||||
20250408,112100,247539035,3915,3915,3915,3915,57
|
||||
20250408,112000,247315880,3910,3910,3910,3910,0
|
||||
20250408,111900,247315880,3910,3910,3910,3910,0
|
||||
20250408,111800,247315880,3910,3910,3910,3910,0
|
||||
20250408,111700,247315880,3910,3910,3910,3910,11
|
||||
20250408,111600,247272870,3920,3915,3920,3915,3
|
||||
20250408,111500,247261115,3920,3920,3920,3920,0
|
||||
20250408,111400,247261115,3920,3920,3920,3920,0
|
||||
20250408,111300,247261115,3920,3920,3920,3920,1
|
||||
20250408,111200,247257195,3910,3910,3910,3910,61
|
||||
20250408,111100,247018685,3910,3910,3910,3910,60
|
||||
20250408,111000,246784085,3900,3900,3900,3900,519
|
||||
20250408,110900,244759985,3895,3900,3900,3895,6
|
||||
20250408,110800,244736610,3885,3885,3885,3885,0
|
||||
20250408,110700,244736610,3885,3885,3885,3885,0
|
||||
20250408,110600,244736610,3885,3885,3885,3885,0
|
||||
20250408,110500,244736610,3885,3885,3885,3885,0
|
||||
20250408,110400,244736610,3885,3885,3885,3885,55
|
||||
20250408,110300,244522935,3885,3885,3885,3885,0
|
||||
20250408,110200,244522935,3885,3885,3885,3885,2
|
||||
20250408,110100,244515165,3890,3885,3895,3885,331
|
||||
20250408,110000,243226790,3885,3895,3895,3885,21
|
||||
20250408,105900,243145195,3895,3895,3895,3895,1
|
||||
20250408,105800,243141300,3890,3890,3890,3890,0
|
||||
20250408,105700,243141300,3890,3890,3890,3890,0
|
||||
20250408,105600,243141300,3890,3890,3890,3890,0
|
||||
20250408,105500,243141300,3890,3870,3890,3870,1741
|
||||
20250408,105400,236385545,3875,3875,3875,3875,0
|
||||
20250408,105300,236385545,3875,3875,3875,3875,0
|
||||
20250408,105200,236385545,3875,3875,3875,3875,0
|
||||
20250408,105100,236385545,3875,3875,3875,3875,0
|
||||
20250408,105000,236385545,3875,3875,3875,3875,0
|
||||
20250408,104900,236385545,3875,3875,3875,3875,0
|
||||
20250408,104800,236385545,3875,3880,3880,3865,874
|
||||
20250408,104700,233004895,3880,3880,3880,3880,100
|
||||
20250408,104600,232616895,3880,3880,3880,3880,0
|
||||
20250408,104500,232616895,3880,3880,3880,3880,40
|
||||
20250408,104400,232461695,3880,3880,3880,3880,200
|
||||
20250408,104300,231685695,3890,3875,3890,3875,2247
|
||||
20250408,104200,222978305,3875,3875,3875,3875,150
|
||||
20250408,104100,222397055,3880,3880,3880,3880,0
|
||||
20250408,104000,222397055,3880,3880,3880,3880,883
|
||||
20250408,103900,218971015,3880,3880,3880,3880,0
|
||||
20250408,103800,218971015,3880,3880,3880,3880,17
|
||||
20250408,103700,218905055,3880,3880,3880,3880,66
|
||||
20250408,103600,218648975,3875,3875,3875,3875,131
|
||||
20250408,103500,218141350,3880,3880,3880,3880,0
|
||||
20250408,103400,218141350,3880,3885,3890,3880,105
|
||||
20250408,103300,217733350,3885,3885,3885,3885,3
|
||||
20250408,103200,217721695,3885,3875,3885,3875,634
|
||||
20250408,103100,215264775,3875,3875,3875,3875,0
|
||||
20250408,103000,215264775,3875,3865,3875,3865,280
|
||||
20250408,102900,214181540,3875,3875,3875,3875,0
|
||||
20250408,102800,214181540,3875,3875,3875,3875,0
|
||||
20250408,102700,214181540,3875,3875,3875,3875,0
|
||||
20250408,102600,214181540,3875,3875,3875,3875,0
|
||||
20250408,102500,214181540,3875,3875,3875,3875,2
|
||||
20250408,102400,214173790,3870,3870,3870,3870,1
|
||||
20250408,102300,214169920,3870,3855,3870,3855,1504
|
||||
20250408,102200,208368450,3850,3850,3850,3850,0
|
||||
20250408,102100,208368450,3850,3850,3850,3850,0
|
||||
20250408,102000,208368450,3850,3850,3850,3850,0
|
||||
20250408,101900,208368450,3850,3870,3870,3850,1543
|
||||
20250408,101800,202421235,3860,3860,3860,3860,2
|
||||
20250408,101700,202413515,3870,3870,3870,3870,0
|
||||
20250408,101600,202413515,3870,3870,3870,3870,0
|
||||
20250408,101500,202413515,3870,3860,3870,3860,541
|
||||
20250408,101400,200324495,3860,3860,3860,3860,0
|
||||
20250408,101300,200324495,3860,3860,3860,3860,0
|
||||
20250408,101200,200324495,3860,3860,3860,3860,33
|
||||
20250408,101100,200197115,3855,3860,3860,3855,7
|
||||
20250408,101000,200170120,3855,3855,3855,3855,2
|
||||
20250408,100900,200162410,3850,3850,3850,3850,15
|
||||
20250408,100800,200104660,3850,3850,3850,3850,51
|
||||
20250408,100700,199908310,3840,3840,3840,3840,39
|
||||
20250408,100600,199758550,3855,3855,3855,3855,0
|
||||
20250408,100500,199758550,3855,3855,3855,3850,391
|
||||
20250408,100400,198252095,3860,3860,3860,3860,3
|
||||
20250408,100300,198240515,3860,3860,3860,3860,2
|
||||
20250408,100200,198232795,3855,3855,3855,3855,118
|
||||
20250408,100100,197777905,3855,3855,3855,3855,23
|
||||
20250408,100000,197689240,3860,3860,3860,3860,258
|
||||
20250408,095900,196693360,3870,3870,3870,3870,2
|
||||
20250408,095800,196685620,3860,3850,3880,3850,3316
|
||||
20250408,095700,183907050,3850,3875,3875,3850,2952
|
||||
20250408,095600,172523960,3860,3860,3860,3860,0
|
||||
20250408,095500,172523960,3860,3880,3880,3860,598
|
||||
20250408,095400,170210730,3890,3890,3890,3890,0
|
||||
20250408,095300,170210730,3890,3880,3910,3880,514
|
||||
20250408,095200,168210305,3880,3880,3880,3880,102
|
||||
20250408,095100,167814545,3880,3880,3880,3880,3
|
||||
20250408,095000,167802905,3880,3875,3880,3875,359
|
||||
20250408,094900,166411555,3875,3875,3875,3875,214
|
||||
20250408,094800,165582305,3870,3875,3875,3870,142
|
||||
20250408,094700,165032400,3870,3865,3870,3865,18
|
||||
20250408,094600,164962745,3865,3860,3865,3855,65
|
||||
20250408,094500,164711780,3860,3860,3860,3860,1
|
||||
20250408,094400,164707920,3860,3860,3860,3860,5
|
||||
20250408,094300,164688620,3850,3840,3850,3840,549
|
||||
20250408,094200,162580280,3840,3840,3840,3840,3
|
||||
20250408,094100,162568760,3835,3830,3835,3830,140
|
||||
20250408,094000,162032170,3830,3835,3835,3830,209
|
||||
20250408,093900,161230905,3835,3835,3835,3835,0
|
||||
20250408,093800,161230905,3835,3835,3835,3835,92
|
||||
20250408,093700,160878085,3840,3840,3840,3840,102
|
||||
20250408,093600,160486405,3835,3840,3845,3835,312
|
||||
20250408,093500,159289260,3855,3855,3855,3855,0
|
||||
20250408,093400,159289260,3855,3835,3855,3835,1073
|
||||
20250408,093300,155164275,3830,3835,3835,3830,161
|
||||
20250408,093200,154547595,3840,3830,3840,3825,1024
|
||||
20250408,093100,150626075,3830,3835,3845,3830,613
|
||||
20250408,093000,148276550,3850,3835,3850,3835,105
|
||||
20250408,092900,147873800,3830,3835,3835,3830,76
|
||||
20250408,092800,147582510,3835,3835,3835,3835,0
|
||||
20250408,092700,147582510,3835,3845,3845,3835,83
|
||||
20250408,092600,147263555,3840,3830,3840,3825,952
|
||||
20250408,092500,143616775,3835,3825,3835,3825,427
|
||||
20250408,092400,141982980,3835,3835,3835,3835,0
|
||||
20250408,092300,141982980,3835,3850,3850,3835,351
|
||||
20250408,092200,140636145,3850,3850,3850,3850,0
|
||||
20250408,092100,140636145,3850,3850,3850,3850,31
|
||||
20250408,092000,140516795,3850,3850,3850,3850,0
|
||||
20250408,091900,140516795,3850,3860,3860,3850,574
|
||||
20250408,091800,138305750,3855,3855,3855,3855,804
|
||||
20250408,091700,135206330,3850,3850,3850,3850,1101
|
||||
20250408,091600,130967480,3865,3850,3865,3850,50
|
||||
20250408,091500,130774245,3865,3865,3865,3865,91
|
||||
20250408,091400,130422530,3865,3860,3865,3860,217
|
||||
20250408,091300,129584340,3860,3860,3860,3860,0
|
||||
20250408,091200,129584340,3860,3850,3860,3850,734
|
||||
20250408,091100,126758430,3860,3865,3865,3860,1137
|
||||
20250408,091000,122363935,3865,3850,3865,3850,2790
|
||||
20250408,090900,111614325,3825,3840,3845,3825,1269
|
||||
20250408,090800,106743260,3815,3815,3815,3815,0
|
||||
20250408,090700,106743260,3815,3840,3840,3815,1236
|
||||
20250408,090600,102002845,3820,3830,3840,3820,2609
|
||||
20250408,090500,92004560,3825,3805,3825,3805,1302
|
||||
20250408,090400,87033535,3805,3815,3815,3805,104
|
||||
20250408,090300,86637225,3820,3820,3835,3815,3457
|
||||
20250408,090200,73405475,3815,3810,3815,3810,176
|
||||
20250408,090100,72734725,3800,3830,3830,3800,1045
|
||||
20250408,090000,68754755,3825,3800,3885,3800,18086
|
||||
|
Reference in New Issue
Block a user