Update 2025-04-08 2740 candle_min
This commit is contained in:
670
148930/min/candle-20250408.csv
Normal file
670
148930/min/candle-20250408.csv
Normal file
@@ -0,0 +1,670 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,200800,43338875,3800,3800,3800,3800,584
|
||||
20250408,200700,43338875,3800,3800,3800,3800,0
|
||||
20250408,200600,43338875,3800,3800,3800,3800,0
|
||||
20250408,200500,43338875,3800,3800,3800,3800,0
|
||||
20250408,200400,43338875,3800,3800,3800,3800,0
|
||||
20250408,200300,43338875,3800,3800,3800,3800,0
|
||||
20250408,200200,43338875,3800,3800,3800,3800,0
|
||||
20250408,200100,43338875,3800,3800,3800,3800,0
|
||||
20250408,200000,43338875,3800,3800,3800,3800,0
|
||||
20250408,195900,43338875,3800,3800,3800,3800,0
|
||||
20250408,195800,43338875,3800,3800,3800,3800,0
|
||||
20250408,195700,43338875,3800,3800,3800,3800,0
|
||||
20250408,195600,43338875,3800,3800,3800,3800,0
|
||||
20250408,195500,43338875,3800,3800,3800,3800,0
|
||||
20250408,195400,43338875,3800,3800,3800,3800,0
|
||||
20250408,195300,43338875,3800,3800,3800,3800,0
|
||||
20250408,195200,43338875,3800,3800,3800,3800,0
|
||||
20250408,195100,43338875,3800,3800,3800,3800,0
|
||||
20250408,195000,43338875,3800,3800,3800,3800,0
|
||||
20250408,194900,43338875,3800,3800,3800,3800,0
|
||||
20250408,194800,43338875,3800,3800,3800,3800,0
|
||||
20250408,194700,43338875,3800,3800,3800,3800,0
|
||||
20250408,194600,43338875,3800,3800,3800,3800,0
|
||||
20250408,194500,43338875,3800,3800,3800,3800,0
|
||||
20250408,194400,43338875,3800,3800,3800,3800,0
|
||||
20250408,194300,43338875,3800,3800,3800,3800,0
|
||||
20250408,194200,43338875,3800,3800,3800,3800,0
|
||||
20250408,194100,43338875,3800,3800,3800,3800,0
|
||||
20250408,194000,43338875,3800,3800,3800,3800,0
|
||||
20250408,193900,43338875,3800,3800,3800,3800,0
|
||||
20250408,193800,43338875,3800,3800,3800,3800,584
|
||||
20250408,193700,43338875,3800,3800,3800,3800,0
|
||||
20250408,193600,43338875,3800,3800,3800,3800,0
|
||||
20250408,193500,43338875,3800,3800,3800,3800,0
|
||||
20250408,193400,43338875,3800,3800,3800,3800,0
|
||||
20250408,193300,43338875,3800,3800,3800,3800,0
|
||||
20250408,193200,43338875,3800,3800,3800,3800,0
|
||||
20250408,193100,43338875,3800,3800,3800,3800,0
|
||||
20250408,193000,43338875,3800,3800,3800,3800,0
|
||||
20250408,192900,43338875,3800,3800,3800,3800,0
|
||||
20250408,192800,43338875,3800,3800,3800,3800,0
|
||||
20250408,192700,43338875,3800,3800,3800,3800,0
|
||||
20250408,192600,43338875,3800,3800,3800,3800,0
|
||||
20250408,192500,43338875,3800,3800,3800,3800,0
|
||||
20250408,192400,43338875,3800,3800,3800,3800,0
|
||||
20250408,192300,43338875,3800,3800,3800,3800,0
|
||||
20250408,192200,43338875,3800,3800,3800,3800,0
|
||||
20250408,192100,43338875,3800,3800,3800,3800,0
|
||||
20250408,192000,43338875,3800,3800,3800,3800,0
|
||||
20250408,191900,43338875,3800,3800,3800,3800,0
|
||||
20250408,191800,43338875,3800,3800,3800,3800,0
|
||||
20250408,191700,43338875,3800,3800,3800,3800,0
|
||||
20250408,191600,43338875,3800,3800,3800,3800,0
|
||||
20250408,191500,43338875,3800,3800,3800,3800,0
|
||||
20250408,191400,43338875,3800,3800,3800,3800,0
|
||||
20250408,191300,43338875,3800,3800,3800,3800,0
|
||||
20250408,191200,43338875,3800,3800,3800,3800,0
|
||||
20250408,191100,43338875,3800,3800,3800,3800,0
|
||||
20250408,191000,43338875,3800,3800,3800,3800,0
|
||||
20250408,190900,43338875,3800,3800,3800,3800,0
|
||||
20250408,190800,43338875,3800,3800,3800,3800,584
|
||||
20250408,190700,43338875,3800,3800,3800,3800,0
|
||||
20250408,190600,43338875,3800,3800,3800,3800,0
|
||||
20250408,190500,43338875,3800,3800,3800,3800,0
|
||||
20250408,190400,43338875,3800,3800,3800,3800,0
|
||||
20250408,190300,43338875,3800,3800,3800,3800,0
|
||||
20250408,190200,43338875,3800,3800,3800,3800,0
|
||||
20250408,190100,43338875,3800,3800,3800,3800,0
|
||||
20250408,190000,43338875,3800,3800,3800,3800,0
|
||||
20250408,185900,43338875,3800,3800,3800,3800,0
|
||||
20250408,185800,43338875,3800,3800,3800,3800,0
|
||||
20250408,185700,43338875,3800,3800,3800,3800,0
|
||||
20250408,185600,43338875,3800,3800,3800,3800,0
|
||||
20250408,185500,43338875,3800,3800,3800,3800,0
|
||||
20250408,185400,43338875,3800,3800,3800,3800,0
|
||||
20250408,185300,43338875,3800,3800,3800,3800,0
|
||||
20250408,185200,43338875,3800,3800,3800,3800,0
|
||||
20250408,185100,43338875,3800,3800,3800,3800,0
|
||||
20250408,185000,43338875,3800,3800,3800,3800,0
|
||||
20250408,184900,43338875,3800,3800,3800,3800,0
|
||||
20250408,184800,43338875,3800,3800,3800,3800,0
|
||||
20250408,184700,43338875,3800,3800,3800,3800,0
|
||||
20250408,184600,43338875,3800,3800,3800,3800,0
|
||||
20250408,184500,43338875,3800,3800,3800,3800,0
|
||||
20250408,184400,43338875,3800,3800,3800,3800,0
|
||||
20250408,184300,43338875,3800,3800,3800,3800,0
|
||||
20250408,184200,43338875,3800,3800,3800,3800,0
|
||||
20250408,184100,43338875,3800,3800,3800,3800,0
|
||||
20250408,184000,43338875,3800,3800,3800,3800,0
|
||||
20250408,183900,43338875,3800,3800,3800,3800,0
|
||||
20250408,183800,43338875,3800,3800,3800,3800,584
|
||||
20250408,183700,43338875,3800,3800,3800,3800,0
|
||||
20250408,183600,43338875,3800,3800,3800,3800,0
|
||||
20250408,183500,43338875,3800,3800,3800,3800,0
|
||||
20250408,183400,43338875,3800,3800,3800,3800,0
|
||||
20250408,183300,43338875,3800,3800,3800,3800,0
|
||||
20250408,183200,43338875,3800,3800,3800,3800,0
|
||||
20250408,183100,43338875,3800,3800,3800,3800,0
|
||||
20250408,183000,43338875,3800,3800,3800,3800,0
|
||||
20250408,182900,43338875,3800,3800,3800,3800,0
|
||||
20250408,182800,43338875,3800,3800,3800,3800,0
|
||||
20250408,182700,43338875,3800,3800,3800,3800,0
|
||||
20250408,182600,43338875,3800,3800,3800,3800,0
|
||||
20250408,182500,43338875,3800,3800,3800,3800,0
|
||||
20250408,182400,43338875,3800,3800,3800,3800,0
|
||||
20250408,182300,43338875,3800,3800,3800,3800,0
|
||||
20250408,182200,43338875,3800,3800,3800,3800,0
|
||||
20250408,182100,43338875,3800,3800,3800,3800,0
|
||||
20250408,182000,43338875,3800,3800,3800,3800,0
|
||||
20250408,181900,43338875,3800,3800,3800,3800,0
|
||||
20250408,181800,43338875,3800,3800,3800,3800,0
|
||||
20250408,181700,43338875,3800,3800,3800,3800,0
|
||||
20250408,181600,43338875,3800,3800,3800,3800,0
|
||||
20250408,181500,43338875,3800,3800,3800,3800,0
|
||||
20250408,181400,43338875,3800,3800,3800,3800,0
|
||||
20250408,181300,43338875,3800,3800,3800,3800,0
|
||||
20250408,181200,43338875,3800,3800,3800,3800,0
|
||||
20250408,181100,43338875,3800,3800,3800,3800,0
|
||||
20250408,181000,43338875,3800,3800,3800,3800,0
|
||||
20250408,180900,43338875,3800,3800,3800,3800,0
|
||||
20250408,180800,43338875,3800,3800,3800,3800,584
|
||||
20250408,180700,43338875,3800,3800,3800,3800,0
|
||||
20250408,180600,43338875,3800,3800,3800,3800,0
|
||||
20250408,180500,43338875,3800,3800,3800,3800,0
|
||||
20250408,180400,43338875,3800,3800,3800,3800,0
|
||||
20250408,180300,43338875,3800,3800,3800,3800,0
|
||||
20250408,180200,43338875,3800,3800,3800,3800,0
|
||||
20250408,180100,43338875,3800,3800,3800,3800,0
|
||||
20250408,180000,43338875,3800,3800,3800,3800,0
|
||||
20250408,175900,43338875,3800,3800,3800,3800,0
|
||||
20250408,175800,43338875,3800,3800,3800,3800,0
|
||||
20250408,175700,43338875,3800,3800,3800,3800,0
|
||||
20250408,175600,43338875,3800,3800,3800,3800,0
|
||||
20250408,175500,43338875,3800,3800,3800,3800,0
|
||||
20250408,175400,43338875,3800,3800,3800,3800,0
|
||||
20250408,175300,43338875,3800,3800,3800,3800,0
|
||||
20250408,175200,43338875,3800,3800,3800,3800,0
|
||||
20250408,175100,43338875,3800,3800,3800,3800,0
|
||||
20250408,175000,43338875,3800,3800,3800,3800,0
|
||||
20250408,174900,43338875,3800,3800,3800,3800,0
|
||||
20250408,174800,43338875,3800,3800,3800,3800,0
|
||||
20250408,174700,43338875,3800,3800,3800,3800,0
|
||||
20250408,174600,43338875,3800,3800,3800,3800,0
|
||||
20250408,174500,43338875,3800,3800,3800,3800,0
|
||||
20250408,174400,43338875,3800,3800,3800,3800,0
|
||||
20250408,174300,43338875,3800,3800,3800,3800,0
|
||||
20250408,174200,43338875,3800,3800,3800,3800,0
|
||||
20250408,174100,43338875,3800,3800,3800,3800,0
|
||||
20250408,174000,43338875,3800,3800,3800,3800,0
|
||||
20250408,173900,43338875,3800,3800,3800,3800,0
|
||||
20250408,173800,43338875,3800,3800,3800,3800,584
|
||||
20250408,173700,43338875,3800,3800,3800,3800,0
|
||||
20250408,173600,43338875,3800,3800,3800,3800,0
|
||||
20250408,173500,43338875,3800,3800,3800,3800,0
|
||||
20250408,173400,43338875,3800,3800,3800,3800,0
|
||||
20250408,173300,43338875,3800,3800,3800,3800,0
|
||||
20250408,173200,43338875,3800,3800,3800,3800,0
|
||||
20250408,173100,43338875,3800,3800,3800,3800,0
|
||||
20250408,173000,43338875,3800,3800,3800,3800,0
|
||||
20250408,172900,43338875,3800,3800,3800,3800,0
|
||||
20250408,172800,43338875,3800,3800,3800,3800,0
|
||||
20250408,172700,43338875,3800,3800,3800,3800,0
|
||||
20250408,172600,43338875,3800,3800,3800,3800,0
|
||||
20250408,172500,43338875,3800,3800,3800,3800,0
|
||||
20250408,172400,43338875,3800,3800,3800,3800,0
|
||||
20250408,172300,43338875,3800,3800,3800,3800,0
|
||||
20250408,172200,43338875,3800,3800,3800,3800,0
|
||||
20250408,172100,43338875,3800,3800,3800,3800,0
|
||||
20250408,172000,43338875,3800,3800,3800,3800,0
|
||||
20250408,171900,43338875,3800,3800,3800,3800,0
|
||||
20250408,171800,43338875,3800,3800,3800,3800,0
|
||||
20250408,171700,43338875,3800,3800,3800,3800,0
|
||||
20250408,171600,43338875,3800,3800,3800,3800,0
|
||||
20250408,171500,43338875,3800,3800,3800,3800,0
|
||||
20250408,171400,43338875,3800,3800,3800,3800,0
|
||||
20250408,171300,43338875,3800,3800,3800,3800,0
|
||||
20250408,171200,43338875,3800,3800,3800,3800,0
|
||||
20250408,171100,43338875,3800,3800,3800,3800,0
|
||||
20250408,171000,43338875,3800,3800,3800,3800,0
|
||||
20250408,170900,43338875,3800,3800,3800,3800,0
|
||||
20250408,170800,43338875,3800,3800,3800,3800,584
|
||||
20250408,170700,43338875,3800,3800,3800,3800,0
|
||||
20250408,170600,43338875,3800,3800,3800,3800,0
|
||||
20250408,170500,43338875,3800,3800,3800,3800,0
|
||||
20250408,170400,43338875,3800,3800,3800,3800,0
|
||||
20250408,170300,43338875,3800,3800,3800,3800,0
|
||||
20250408,170200,43338875,3800,3800,3800,3800,0
|
||||
20250408,170100,43338875,3800,3800,3800,3800,0
|
||||
20250408,170000,43338875,3800,3800,3800,3800,0
|
||||
20250408,165900,43338875,3800,3800,3800,3800,0
|
||||
20250408,165800,43338875,3800,3800,3800,3800,0
|
||||
20250408,165700,43338875,3800,3800,3800,3800,0
|
||||
20250408,165600,43338875,3800,3800,3800,3800,0
|
||||
20250408,165500,43338875,3800,3800,3800,3800,0
|
||||
20250408,165400,43338875,3800,3800,3800,3800,0
|
||||
20250408,165300,43338875,3800,3800,3800,3800,0
|
||||
20250408,165200,43338875,3800,3800,3800,3800,0
|
||||
20250408,165100,43338875,3800,3800,3800,3800,0
|
||||
20250408,165000,43338875,3800,3800,3800,3800,0
|
||||
20250408,164900,43338875,3800,3800,3800,3800,0
|
||||
20250408,164800,43338875,3800,3800,3800,3800,0
|
||||
20250408,164700,43338875,3800,3800,3800,3800,0
|
||||
20250408,164600,43338875,3800,3800,3800,3800,0
|
||||
20250408,164500,43338875,3800,3800,3800,3800,0
|
||||
20250408,164400,43338875,3800,3800,3800,3800,0
|
||||
20250408,164300,43338875,3800,3800,3800,3800,0
|
||||
20250408,164200,43338875,3800,3800,3800,3800,0
|
||||
20250408,164100,43338875,3800,3800,3800,3800,0
|
||||
20250408,164000,43338875,3800,3800,3800,3800,0
|
||||
20250408,163900,43338875,3800,3800,3800,3800,0
|
||||
20250408,163800,43338875,3800,3800,3800,3800,584
|
||||
20250408,163700,43338875,3800,3800,3800,3800,0
|
||||
20250408,163600,43338875,3800,3800,3800,3800,0
|
||||
20250408,163500,43338875,3800,3800,3800,3800,0
|
||||
20250408,163400,43338875,3800,3800,3800,3800,0
|
||||
20250408,163300,43338875,3800,3800,3800,3800,0
|
||||
20250408,163200,43338875,3800,3800,3800,3800,0
|
||||
20250408,163100,43338875,3800,3800,3800,3800,0
|
||||
20250408,163000,43338875,3800,3800,3800,3800,0
|
||||
20250408,162900,43338875,3800,3800,3800,3800,0
|
||||
20250408,162800,43338875,3800,3800,3800,3800,0
|
||||
20250408,162700,43338875,3800,3800,3800,3800,0
|
||||
20250408,162600,43338875,3800,3800,3800,3800,0
|
||||
20250408,162500,43338875,3800,3800,3800,3800,0
|
||||
20250408,162400,43338875,3800,3800,3800,3800,0
|
||||
20250408,162300,43338875,3800,3800,3800,3800,0
|
||||
20250408,162200,43338875,3800,3800,3800,3800,0
|
||||
20250408,162100,43338875,3800,3800,3800,3800,0
|
||||
20250408,162000,43338875,3800,3800,3800,3800,0
|
||||
20250408,161900,43338875,3800,3800,3800,3800,0
|
||||
20250408,161800,43338875,3800,3800,3800,3800,0
|
||||
20250408,161700,43338875,3800,3800,3800,3800,0
|
||||
20250408,161600,43338875,3800,3800,3800,3800,0
|
||||
20250408,161500,43338875,3800,3800,3800,3800,0
|
||||
20250408,161400,43338875,3800,3800,3800,3800,0
|
||||
20250408,161300,43338875,3800,3800,3800,3800,0
|
||||
20250408,161200,43338875,3800,3800,3800,3800,0
|
||||
20250408,161100,43338875,3800,3800,3800,3800,0
|
||||
20250408,161000,43338875,3800,3800,3800,3800,0
|
||||
20250408,160900,43338875,3800,3800,3800,3800,0
|
||||
20250408,160800,43338875,3800,3800,3800,3800,584
|
||||
20250408,160700,43338875,3800,3800,3800,3800,0
|
||||
20250408,160600,43338875,3800,3800,3800,3800,0
|
||||
20250408,160500,43338875,3800,3800,3800,3800,0
|
||||
20250408,160400,43338875,3800,3800,3800,3800,0
|
||||
20250408,160300,43338875,3800,3800,3800,3800,0
|
||||
20250408,160200,43338875,3800,3800,3800,3800,0
|
||||
20250408,160100,43338875,3800,3800,3800,3800,0
|
||||
20250408,160000,43338875,3800,3800,3800,3800,0
|
||||
20250408,155900,43338875,3800,3800,3800,3800,0
|
||||
20250408,155800,43338875,3800,3800,3800,3800,0
|
||||
20250408,155700,43338875,3800,3800,3800,3800,0
|
||||
20250408,155600,43338875,3800,3800,3800,3800,0
|
||||
20250408,155500,43338875,3800,3800,3800,3800,0
|
||||
20250408,155400,43338875,3800,3800,3800,3800,0
|
||||
20250408,155300,43338875,3800,3800,3800,3800,0
|
||||
20250408,155200,43338875,3800,3800,3800,3800,0
|
||||
20250408,155100,43338875,3800,3800,3800,3800,0
|
||||
20250408,155000,43338875,3800,3800,3800,3800,0
|
||||
20250408,154900,43338875,3800,3800,3800,3800,0
|
||||
20250408,154800,43338875,3800,3800,3800,3800,0
|
||||
20250408,154700,43338875,3800,3800,3800,3800,0
|
||||
20250408,154600,43338875,3800,3800,3800,3800,0
|
||||
20250408,154500,43338875,3800,3800,3800,3800,0
|
||||
20250408,154400,43338875,3800,3800,3800,3800,0
|
||||
20250408,154300,43338875,3800,3800,3800,3800,0
|
||||
20250408,154200,43338875,3800,3800,3800,3800,0
|
||||
20250408,154100,43338875,3800,3800,3800,3800,0
|
||||
20250408,154000,43338875,3800,3800,3800,3800,0
|
||||
20250408,153900,43338875,3800,3800,3800,3800,0
|
||||
20250408,153800,43338875,3800,3800,3800,3800,584
|
||||
20250408,153700,43338875,3800,3800,3800,3800,0
|
||||
20250408,153600,43338875,3800,3800,3800,3800,0
|
||||
20250408,153500,43338875,3800,3800,3800,3800,0
|
||||
20250408,153400,43338875,3800,3800,3800,3800,0
|
||||
20250408,153300,43338875,3800,3800,3800,3800,0
|
||||
20250408,153200,43338875,3800,3800,3800,3800,0
|
||||
20250408,153100,43338875,3800,3800,3800,3800,0
|
||||
20250408,153000,43338875,3800,3800,3800,3800,584
|
||||
20250408,152900,41119675,3685,3685,3685,3685,0
|
||||
20250408,152800,41119675,3685,3685,3685,3685,0
|
||||
20250408,152700,41119675,3685,3685,3685,3685,0
|
||||
20250408,152600,41119675,3685,3685,3685,3685,0
|
||||
20250408,152500,41119675,3685,3685,3685,3685,0
|
||||
20250408,152400,41119675,3685,3685,3685,3685,0
|
||||
20250408,152300,41119675,3685,3685,3685,3685,0
|
||||
20250408,152200,41119675,3685,3685,3685,3685,0
|
||||
20250408,152100,41119675,3685,3685,3685,3685,0
|
||||
20250408,152000,41119675,3685,3685,3685,3685,0
|
||||
20250408,151900,41119675,3685,3685,3685,3685,1
|
||||
20250408,151800,41115990,3660,3660,3660,3660,13
|
||||
20250408,151700,41068410,3660,3660,3660,3660,0
|
||||
20250408,151600,41068410,3660,3660,3660,3660,0
|
||||
20250408,151500,41068410,3660,3660,3660,3660,0
|
||||
20250408,151400,41068410,3660,3675,3675,3655,605
|
||||
20250408,151300,38855370,3730,3730,3730,3730,0
|
||||
20250408,151200,38855370,3730,3715,3730,3715,32
|
||||
20250408,151100,38736070,3655,3685,3685,3655,210
|
||||
20250408,151000,37966900,3720,3730,3730,3720,64
|
||||
20250408,150900,37728190,3730,3730,3730,3730,0
|
||||
20250408,150800,37728190,3730,3730,3730,3730,0
|
||||
20250408,150700,37728190,3730,3730,3730,3730,3
|
||||
20250408,150600,37717000,3795,3790,3795,3790,3
|
||||
20250408,150500,37705625,3795,3795,3795,3795,0
|
||||
20250408,150400,37705625,3795,3795,3795,3795,0
|
||||
20250408,150300,37705625,3795,3795,3795,3795,0
|
||||
20250408,150200,37705625,3795,3795,3795,3795,0
|
||||
20250408,150100,37705625,3795,3795,3795,3795,0
|
||||
20250408,150000,37705625,3795,3795,3795,3795,0
|
||||
20250408,145900,37705625,3795,3795,3795,3795,7
|
||||
20250408,145800,37679060,3800,3800,3800,3800,0
|
||||
20250408,145700,37679060,3800,3800,3800,3800,0
|
||||
20250408,145600,37679060,3800,3800,3800,3800,0
|
||||
20250408,145500,37679060,3800,3800,3800,3800,0
|
||||
20250408,145400,37679060,3800,3800,3800,3800,0
|
||||
20250408,145300,37679060,3800,3800,3800,3800,0
|
||||
20250408,145200,37679060,3800,3800,3800,3800,0
|
||||
20250408,145100,37679060,3800,3800,3800,3800,0
|
||||
20250408,145000,37679060,3800,3800,3800,3800,1
|
||||
20250408,144900,37675260,3805,3805,3805,3805,0
|
||||
20250408,144800,37675260,3805,3805,3805,3805,10
|
||||
20250408,144700,37637210,3805,3805,3805,3805,0
|
||||
20250408,144600,37637210,3805,3805,3805,3805,0
|
||||
20250408,144500,37637210,3805,3805,3805,3805,0
|
||||
20250408,144400,37637210,3805,3805,3805,3805,0
|
||||
20250408,144300,37637210,3805,3805,3805,3805,0
|
||||
20250408,144200,37637210,3805,3800,3805,3800,31
|
||||
20250408,144100,37519405,3800,3800,3800,3800,0
|
||||
20250408,144000,37519405,3800,3800,3800,3800,0
|
||||
20250408,143900,37519405,3800,3800,3800,3800,0
|
||||
20250408,143800,37519405,3800,3800,3800,3800,0
|
||||
20250408,143700,37519405,3800,3800,3800,3800,0
|
||||
20250408,143600,37519405,3800,3800,3800,3800,500
|
||||
20250408,143500,35619405,3800,3800,3800,3800,0
|
||||
20250408,143400,35619405,3800,3800,3800,3800,0
|
||||
20250408,143300,35619405,3800,3800,3800,3800,0
|
||||
20250408,143200,35619405,3800,3800,3800,3800,0
|
||||
20250408,143100,35619405,3800,3800,3800,3800,0
|
||||
20250408,143000,35619405,3800,3800,3800,3800,0
|
||||
20250408,142900,35619405,3800,3795,3800,3795,29
|
||||
20250408,142800,35509345,3795,3795,3795,3795,50
|
||||
20250408,142700,35319595,3790,3785,3790,3780,661
|
||||
20250408,142600,32816225,3785,3780,3785,3780,19
|
||||
20250408,142500,32744400,3785,3785,3785,3785,0
|
||||
20250408,142400,32744400,3785,3785,3785,3785,522
|
||||
20250408,142300,30768630,3785,3785,3785,3785,500
|
||||
20250408,142200,28876130,3785,3785,3785,3785,0
|
||||
20250408,142100,28876130,3785,3785,3785,3785,0
|
||||
20250408,142000,28876130,3785,3785,3785,3785,0
|
||||
20250408,141900,28876130,3785,3785,3785,3785,0
|
||||
20250408,141800,28876130,3785,3785,3785,3785,13
|
||||
20250408,141700,28826925,3790,3790,3790,3790,0
|
||||
20250408,141600,28826925,3790,3790,3790,3790,0
|
||||
20250408,141500,28826925,3790,3790,3790,3790,0
|
||||
20250408,141400,28826925,3790,3790,3790,3790,0
|
||||
20250408,141300,28826925,3790,3790,3790,3790,0
|
||||
20250408,141200,28826925,3790,3790,3790,3790,0
|
||||
20250408,141100,28826925,3790,3790,3790,3790,0
|
||||
20250408,141000,28826925,3790,3790,3790,3790,0
|
||||
20250408,140900,28826925,3790,3790,3790,3790,0
|
||||
20250408,140800,28826925,3790,3785,3790,3785,5
|
||||
20250408,140700,28807995,3785,3785,3785,3785,0
|
||||
20250408,140600,28807995,3785,3785,3785,3785,0
|
||||
20250408,140500,28807995,3785,3785,3785,3785,0
|
||||
20250408,140400,28807995,3785,3785,3785,3785,0
|
||||
20250408,140300,28807995,3785,3785,3785,3785,0
|
||||
20250408,140200,28807995,3785,3785,3785,3785,0
|
||||
20250408,140100,28807995,3785,3785,3785,3785,0
|
||||
20250408,140000,28807995,3785,3785,3785,3785,0
|
||||
20250408,135900,28807995,3785,3785,3785,3785,0
|
||||
20250408,135800,28807995,3785,3785,3785,3785,0
|
||||
20250408,135700,28807995,3785,3785,3785,3785,0
|
||||
20250408,135600,28807995,3785,3785,3785,3785,0
|
||||
20250408,135500,28807995,3785,3785,3785,3785,0
|
||||
20250408,135400,28807995,3785,3785,3785,3785,3
|
||||
20250408,135300,28796640,3790,3790,3790,3790,0
|
||||
20250408,135200,28796640,3790,3790,3790,3790,0
|
||||
20250408,135100,28796640,3790,3790,3790,3790,0
|
||||
20250408,135000,28796640,3790,3790,3790,3790,0
|
||||
20250408,134900,28796640,3790,3790,3790,3790,0
|
||||
20250408,134800,28796640,3790,3790,3790,3790,0
|
||||
20250408,134700,28796640,3790,3790,3790,3790,0
|
||||
20250408,134600,28796640,3790,3790,3790,3790,0
|
||||
20250408,134500,28796640,3790,3790,3790,3790,0
|
||||
20250408,134400,28796640,3790,3790,3790,3790,0
|
||||
20250408,134300,28796640,3790,3790,3790,3790,0
|
||||
20250408,134200,28796640,3790,3790,3790,3790,0
|
||||
20250408,134100,28796640,3790,3790,3790,3790,0
|
||||
20250408,134000,28796640,3790,3790,3790,3790,0
|
||||
20250408,133900,28796640,3790,3790,3790,3790,0
|
||||
20250408,133800,28796640,3790,3790,3790,3790,0
|
||||
20250408,133700,28796640,3790,3790,3790,3790,0
|
||||
20250408,133600,28796640,3790,3790,3790,3790,0
|
||||
20250408,133500,28796640,3790,3790,3790,3790,0
|
||||
20250408,133400,28796640,3790,3790,3790,3790,0
|
||||
20250408,133300,28796640,3790,3790,3790,3790,0
|
||||
20250408,133200,28796640,3790,3790,3790,3790,0
|
||||
20250408,133100,28796640,3790,3790,3790,3790,0
|
||||
20250408,133000,28796640,3790,3790,3790,3790,0
|
||||
20250408,132900,28796640,3790,3785,3790,3785,5
|
||||
20250408,132800,28777710,3790,3790,3790,3790,0
|
||||
20250408,132700,28777710,3790,3790,3790,3790,0
|
||||
20250408,132600,28777710,3790,3790,3790,3790,0
|
||||
20250408,132500,28777710,3790,3790,3790,3790,0
|
||||
20250408,132400,28777710,3790,3790,3790,3790,0
|
||||
20250408,132300,28777710,3790,3790,3790,3790,0
|
||||
20250408,132200,28777710,3790,3790,3790,3790,0
|
||||
20250408,132100,28777710,3790,3790,3790,3790,0
|
||||
20250408,132000,28777710,3790,3780,3790,3780,26
|
||||
20250408,131900,28679370,3780,3780,3780,3780,0
|
||||
20250408,131800,28679370,3780,3780,3780,3780,0
|
||||
20250408,131700,28679370,3780,3780,3780,3780,0
|
||||
20250408,131600,28679370,3780,3780,3780,3780,0
|
||||
20250408,131500,28679370,3780,3780,3780,3780,0
|
||||
20250408,131400,28679370,3780,3780,3780,3780,0
|
||||
20250408,131300,28679370,3780,3780,3780,3780,0
|
||||
20250408,131200,28679370,3780,3780,3780,3780,0
|
||||
20250408,131100,28679370,3780,3780,3780,3780,0
|
||||
20250408,131000,28679370,3780,3780,3780,3780,0
|
||||
20250408,130900,28679370,3780,3780,3780,3780,0
|
||||
20250408,130800,28679370,3780,3780,3780,3780,0
|
||||
20250408,130700,28679370,3780,3780,3780,3780,0
|
||||
20250408,130600,28679370,3780,3780,3780,3780,0
|
||||
20250408,130500,28679370,3780,3780,3780,3780,0
|
||||
20250408,130400,28679370,3780,3765,3780,3765,15
|
||||
20250408,130300,28622860,3680,3680,3680,3680,0
|
||||
20250408,130200,28622860,3680,3680,3680,3680,0
|
||||
20250408,130100,28622860,3680,3680,3680,3680,2
|
||||
20250408,130000,28615500,3780,3780,3780,3780,200
|
||||
20250408,125900,27859500,3780,3780,3780,3780,56
|
||||
20250408,125800,27647820,3775,3775,3775,3775,50
|
||||
20250408,125700,27459070,3770,3740,3770,3740,15
|
||||
20250408,125600,27402910,3735,3735,3735,3735,19
|
||||
20250408,125500,27331945,3675,3675,3675,3675,0
|
||||
20250408,125400,27331945,3675,3675,3675,3675,0
|
||||
20250408,125300,27331945,3675,3675,3675,3675,0
|
||||
20250408,125200,27331945,3675,3675,3675,3675,10
|
||||
20250408,125100,27295195,3775,3775,3775,3775,0
|
||||
20250408,125000,27295195,3775,3775,3775,3775,0
|
||||
20250408,124900,27295195,3775,3775,3775,3775,0
|
||||
20250408,124800,27295195,3775,3775,3775,3775,0
|
||||
20250408,124700,27295195,3775,3775,3775,3775,0
|
||||
20250408,124600,27295195,3775,3780,3780,3770,4
|
||||
20250408,124500,27280100,3670,3670,3670,3670,0
|
||||
20250408,124400,27280100,3670,3670,3670,3670,0
|
||||
20250408,124300,27280100,3670,3670,3670,3670,0
|
||||
20250408,124200,27280100,3670,3670,3670,3670,0
|
||||
20250408,124100,27280100,3670,3670,3670,3670,0
|
||||
20250408,124000,27280100,3670,3670,3670,3670,0
|
||||
20250408,123900,27280100,3670,3755,3755,3670,32
|
||||
20250408,123800,27161925,3780,3780,3780,3780,0
|
||||
20250408,123700,27161925,3780,3780,3780,3780,0
|
||||
20250408,123600,27161925,3780,3780,3780,3780,0
|
||||
20250408,123500,27161925,3780,3780,3780,3780,0
|
||||
20250408,123400,27161925,3780,3780,3780,3780,0
|
||||
20250408,123300,27161925,3780,3780,3780,3780,0
|
||||
20250408,123200,27161925,3780,3780,3780,3780,0
|
||||
20250408,123100,27161925,3780,3780,3780,3780,0
|
||||
20250408,123000,27161925,3780,3780,3780,3780,0
|
||||
20250408,122900,27161925,3780,3780,3780,3780,0
|
||||
20250408,122800,27161925,3780,3780,3780,3780,1
|
||||
20250408,122700,27158145,3760,3760,3760,3760,1
|
||||
20250408,122600,27154385,3795,3795,3795,3795,0
|
||||
20250408,122500,27154385,3795,3795,3795,3795,0
|
||||
20250408,122400,27154385,3795,3795,3795,3795,0
|
||||
20250408,122300,27154385,3795,3795,3795,3795,0
|
||||
20250408,122200,27154385,3795,3795,3795,3795,0
|
||||
20250408,122100,27154385,3795,3795,3795,3795,0
|
||||
20250408,122000,27154385,3795,3795,3795,3795,0
|
||||
20250408,121900,27154385,3795,3795,3795,3795,0
|
||||
20250408,121800,27154385,3795,3795,3795,3795,3
|
||||
20250408,121700,27143000,3795,3795,3795,3795,1
|
||||
20250408,121600,27139205,3765,3765,3765,3765,0
|
||||
20250408,121500,27139205,3765,3765,3765,3765,1
|
||||
20250408,121400,27135440,3795,3795,3795,3795,0
|
||||
20250408,121300,27135440,3795,3770,3795,3770,2
|
||||
20250408,121200,27127875,3795,3795,3795,3795,0
|
||||
20250408,121100,27127875,3795,3795,3795,3795,0
|
||||
20250408,121000,27127875,3795,3795,3795,3795,2
|
||||
20250408,120900,27120285,3795,3750,3795,3750,2
|
||||
20250408,120800,27112740,3795,3795,3795,3795,0
|
||||
20250408,120700,27112740,3795,3785,3795,3785,3
|
||||
20250408,120600,27101370,3680,3740,3740,3680,13
|
||||
20250408,120500,27052935,3795,3795,3795,3795,2
|
||||
20250408,120400,27045345,3760,3760,3760,3760,1
|
||||
20250408,120300,27041585,3800,3800,3800,3800,0
|
||||
20250408,120200,27041585,3800,3800,3800,3800,0
|
||||
20250408,120100,27041585,3800,3800,3800,3800,0
|
||||
20250408,120000,27041585,3800,3800,3800,3800,0
|
||||
20250408,115900,27041585,3800,3800,3800,3800,0
|
||||
20250408,115800,27041585,3800,3800,3800,3800,0
|
||||
20250408,115700,27041585,3800,3800,3800,3800,0
|
||||
20250408,115600,27041585,3800,3800,3800,3800,1
|
||||
20250408,115500,27037785,3795,3795,3795,3795,0
|
||||
20250408,115400,27037785,3795,3795,3795,3795,100
|
||||
20250408,115300,26658285,3800,3800,3800,3800,0
|
||||
20250408,115200,26658285,3800,3800,3800,3800,0
|
||||
20250408,115100,26658285,3800,3800,3800,3800,0
|
||||
20250408,115000,26658285,3800,3790,3800,3790,39
|
||||
20250408,114900,26510115,3795,3795,3800,3795,449
|
||||
20250408,114800,24806030,3795,3795,3795,3795,0
|
||||
20250408,114700,24806030,3795,3795,3795,3795,0
|
||||
20250408,114600,24806030,3795,3795,3795,3795,0
|
||||
20250408,114500,24806030,3795,3795,3795,3795,0
|
||||
20250408,114400,24806030,3795,3795,3795,3795,0
|
||||
20250408,114300,24806030,3795,3795,3795,3795,0
|
||||
20250408,114200,24806030,3795,3795,3795,3795,0
|
||||
20250408,114100,24806030,3795,3795,3795,3795,0
|
||||
20250408,114000,24806030,3795,3795,3795,3795,0
|
||||
20250408,113900,24806030,3795,3795,3795,3795,0
|
||||
20250408,113800,24806030,3795,3795,3795,3795,0
|
||||
20250408,113700,24806030,3795,3795,3795,3795,0
|
||||
20250408,113600,24806030,3795,3795,3795,3795,0
|
||||
20250408,113500,24806030,3795,3795,3795,3795,0
|
||||
20250408,113400,24806030,3795,3795,3795,3795,0
|
||||
20250408,113300,24806030,3795,3795,3795,3795,0
|
||||
20250408,113200,24806030,3795,3795,3795,3795,101
|
||||
20250408,113100,24422735,3795,3795,3795,3795,0
|
||||
20250408,113000,24422735,3795,3795,3795,3795,0
|
||||
20250408,112900,24422735,3795,3795,3795,3795,250
|
||||
20250408,112800,23473985,3800,3800,3800,3800,0
|
||||
20250408,112700,23473985,3800,3800,3800,3800,0
|
||||
20250408,112600,23473985,3800,3800,3800,3800,0
|
||||
20250408,112500,23473985,3800,3800,3800,3800,0
|
||||
20250408,112400,23473985,3800,3800,3800,3800,0
|
||||
20250408,112300,23473985,3800,3800,3800,3800,0
|
||||
20250408,112200,23473985,3800,3800,3800,3800,0
|
||||
20250408,112100,23473985,3800,3800,3800,3800,0
|
||||
20250408,112000,23473985,3800,3800,3800,3800,0
|
||||
20250408,111900,23473985,3800,3800,3800,3800,0
|
||||
20250408,111800,23473985,3800,3800,3800,3800,0
|
||||
20250408,111700,23473985,3800,3800,3800,3800,10
|
||||
20250408,111600,23435985,3800,3785,3800,3785,12
|
||||
20250408,111500,23390430,3625,3625,3625,3625,0
|
||||
20250408,111400,23390430,3625,3745,3745,3625,20
|
||||
20250408,111300,23317285,3805,3805,3805,3805,0
|
||||
20250408,111200,23317285,3805,3805,3805,3805,0
|
||||
20250408,111100,23317285,3805,3805,3805,3805,0
|
||||
20250408,111000,23317285,3805,3805,3805,3805,0
|
||||
20250408,110900,23317285,3805,3805,3805,3805,0
|
||||
20250408,110800,23317285,3805,3805,3805,3805,0
|
||||
20250408,110700,23317285,3805,3805,3805,3805,1
|
||||
20250408,110600,23313480,3775,3775,3775,3775,0
|
||||
20250408,110500,23313480,3775,3775,3775,3775,1
|
||||
20250408,110400,23309705,3805,3805,3805,3805,0
|
||||
20250408,110300,23309705,3805,3805,3805,3805,0
|
||||
20250408,110200,23309705,3805,3805,3805,3805,0
|
||||
20250408,110100,23309705,3805,3805,3805,3805,0
|
||||
20250408,110000,23309705,3805,3805,3805,3805,2
|
||||
20250408,105900,23302095,3805,3805,3805,3805,0
|
||||
20250408,105800,23302095,3805,3805,3805,3805,0
|
||||
20250408,105700,23302095,3805,3805,3805,3805,0
|
||||
20250408,105600,23302095,3805,3805,3805,3805,0
|
||||
20250408,105500,23302095,3805,3805,3805,3805,0
|
||||
20250408,105400,23302095,3805,3805,3805,3805,0
|
||||
20250408,105300,23302095,3805,3805,3805,3805,0
|
||||
20250408,105200,23302095,3805,3805,3805,3805,0
|
||||
20250408,105100,23302095,3805,3805,3805,3805,0
|
||||
20250408,105000,23302095,3805,3805,3805,3805,205
|
||||
20250408,104900,22522070,3810,3805,3810,3805,2
|
||||
20250408,104800,22514455,3810,3810,3810,3810,0
|
||||
20250408,104700,22514455,3810,3805,3810,3805,27
|
||||
20250408,104600,22411715,3805,3740,3805,3740,324
|
||||
20250408,104500,21199505,3720,3720,3720,3720,0
|
||||
20250408,104400,21199505,3720,3720,3720,3720,0
|
||||
20250408,104300,21199505,3720,3720,3720,3720,0
|
||||
20250408,104200,21199505,3720,3730,3730,3720,29
|
||||
20250408,104100,21091605,3725,3740,3770,3720,23
|
||||
20250408,104000,21005675,3810,3810,3810,3810,0
|
||||
20250408,103900,21005675,3810,3810,3810,3810,1
|
||||
20250408,103800,21001865,3815,3815,3815,3815,0
|
||||
20250408,103700,21001865,3815,3815,3815,3815,0
|
||||
20250408,103600,21001865,3815,3815,3815,3815,0
|
||||
20250408,103500,21001865,3815,3815,3815,3815,0
|
||||
20250408,103400,21001865,3815,3815,3815,3815,2
|
||||
20250408,103300,20994235,3775,3775,3775,3775,1
|
||||
20250408,103200,20990460,3835,3835,3835,3835,0
|
||||
20250408,103100,20990460,3835,3835,3835,3835,0
|
||||
20250408,103000,20990460,3835,3835,3835,3835,0
|
||||
20250408,102900,20990460,3835,3835,3835,3835,0
|
||||
20250408,102800,20990460,3835,3835,3835,3835,0
|
||||
20250408,102700,20990460,3835,3835,3835,3835,0
|
||||
20250408,102600,20990460,3835,3835,3835,3835,0
|
||||
20250408,102500,20990460,3835,3835,3835,3835,13
|
||||
20250408,102400,20940605,3835,3835,3835,3835,0
|
||||
20250408,102300,20940605,3835,3835,3835,3835,0
|
||||
20250408,102200,20940605,3835,3835,3835,3835,0
|
||||
20250408,102100,20940605,3835,3835,3835,3835,0
|
||||
20250408,102000,20940605,3835,3815,3835,3815,24
|
||||
20250408,101900,20848840,3840,3840,3840,3840,0
|
||||
20250408,101800,20848840,3840,3730,3840,3730,332
|
||||
20250408,101700,19608050,3845,3845,3845,3845,0
|
||||
20250408,101600,19608050,3845,3840,3850,3840,22
|
||||
20250408,101500,19523395,3825,3785,3825,3785,120
|
||||
20250408,101400,19064985,3790,3700,3790,3700,806
|
||||
20250408,101300,16045515,3690,3650,3690,3650,419
|
||||
20250408,101200,14507215,3645,3625,3645,3625,636
|
||||
20250408,101100,12199995,3620,3605,3620,3605,2067
|
||||
20250408,101000,4717885,3605,3605,3605,3605,22
|
||||
20250408,100900,4638575,3605,3605,3605,3605,0
|
||||
20250408,100800,4638575,3605,3605,3605,3605,0
|
||||
20250408,100700,4638575,3605,3605,3605,3605,0
|
||||
20250408,100600,4638575,3605,3605,3605,3605,4
|
||||
20250408,100500,4624155,3620,3620,3620,3620,4
|
||||
20250408,100400,4609675,3605,3605,3605,3605,0
|
||||
20250408,100300,4609675,3605,3605,3605,3605,0
|
||||
20250408,100200,4609675,3605,3605,3605,3605,0
|
||||
20250408,100100,4609675,3605,3605,3605,3605,35
|
||||
20250408,100000,4483500,3605,3605,3605,3605,0
|
||||
20250408,095900,4483500,3605,3605,3605,3605,0
|
||||
20250408,095800,4483500,3605,3605,3605,3605,0
|
||||
20250408,095700,4483500,3605,3605,3605,3605,0
|
||||
20250408,095600,4483500,3605,3605,3605,3605,0
|
||||
20250408,095500,4483500,3605,3605,3605,3605,0
|
||||
20250408,095400,4483500,3605,3605,3605,3605,0
|
||||
20250408,095300,4483500,3605,3605,3605,3605,0
|
||||
20250408,095200,4483500,3605,3605,3605,3605,0
|
||||
20250408,095100,4483500,3605,3605,3605,3605,0
|
||||
20250408,095000,4483500,3605,3605,3605,3605,1
|
||||
20250408,094900,4479895,3605,3605,3605,3605,11
|
||||
20250408,094800,4440240,3600,3600,3600,3600,3
|
||||
20250408,094700,4429440,3595,3595,3595,3595,0
|
||||
20250408,094600,4429440,3595,3595,3595,3595,0
|
||||
20250408,094500,4429440,3595,3595,3595,3595,0
|
||||
20250408,094400,4429440,3595,3595,3595,3595,0
|
||||
20250408,094300,4429440,3595,3595,3595,3595,0
|
||||
20250408,094200,4429440,3595,3595,3595,3595,130
|
||||
20250408,094100,3962090,3600,3600,3600,3600,0
|
||||
20250408,094000,3962090,3600,3600,3600,3600,27
|
||||
20250408,093900,3864890,3610,3610,3610,3610,0
|
||||
20250408,093800,3864890,3610,3610,3610,3610,0
|
||||
20250408,093700,3864890,3610,3610,3610,3610,0
|
||||
20250408,093600,3864890,3610,3610,3610,3610,0
|
||||
20250408,093500,3864890,3610,3610,3610,3610,4
|
||||
20250408,093400,3850450,3595,3595,3595,3595,0
|
||||
20250408,093300,3850450,3595,3590,3595,3590,104
|
||||
20250408,093200,3477070,3590,3590,3590,3590,0
|
||||
20250408,093100,3477070,3590,3590,3590,3590,0
|
||||
20250408,093000,3477070,3590,3590,3590,3590,0
|
||||
20250408,092900,3477070,3590,3590,3590,3590,0
|
||||
20250408,092800,3477070,3590,3590,3590,3590,172
|
||||
20250408,092700,2859590,3600,3600,3600,3600,0
|
||||
20250408,092600,2859590,3600,3600,3600,3600,109
|
||||
20250408,092500,2467190,3630,3630,3630,3630,0
|
||||
20250408,092400,2467190,3630,3630,3630,3630,0
|
||||
20250408,092300,2467190,3630,3630,3630,3630,0
|
||||
20250408,092200,2467190,3630,3630,3630,3630,0
|
||||
20250408,092100,2467190,3630,3630,3630,3630,0
|
||||
20250408,092000,2467190,3630,3630,3630,3630,0
|
||||
20250408,091900,2467190,3630,3630,3630,3630,0
|
||||
20250408,091800,2467190,3630,3630,3630,3630,0
|
||||
20250408,091700,2467190,3630,3630,3630,3630,2
|
||||
20250408,091600,2459930,3630,3630,3630,3630,0
|
||||
20250408,091500,2459930,3630,3630,3630,3630,0
|
||||
20250408,091400,2459930,3630,3630,3630,3630,6
|
||||
20250408,091300,2438150,3620,3605,3620,3605,10
|
||||
20250408,091200,2402010,3570,3570,3570,3570,0
|
||||
20250408,091100,2402010,3570,3570,3570,3570,0
|
||||
20250408,091000,2402010,3570,3580,3580,3570,123
|
||||
20250408,090900,1962845,3575,3575,3575,3575,0
|
||||
20250408,090800,1962845,3575,3575,3575,3575,0
|
||||
20250408,090700,1962845,3575,3575,3575,3575,0
|
||||
20250408,090600,1962845,3575,3585,3585,3575,144
|
||||
20250408,090500,1447520,3575,3575,3575,3575,0
|
||||
20250408,090400,1447520,3575,3575,3575,3575,0
|
||||
20250408,090300,1447520,3575,3575,3575,3575,0
|
||||
20250408,090200,1447520,3575,3575,3575,3575,0
|
||||
20250408,090100,1447520,3575,3600,3600,3575,394
|
||||
20250408,090000,32360,3600,3595,3600,3595,9
|
||||
|
Reference in New Issue
Block a user