Update 2025-04-03 2740 candle_min
This commit is contained in:
567
003580/min/candle-20250403.csv
Normal file
567
003580/min/candle-20250403.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,182500,228868505,3015,3015,3015,3015,613
|
||||
20250403,182400,228868505,3015,3015,3015,3015,0
|
||||
20250403,182300,228868505,3015,3015,3015,3015,0
|
||||
20250403,182200,228868505,3015,3015,3015,3015,0
|
||||
20250403,182100,228868505,3015,3015,3015,3015,0
|
||||
20250403,182000,228868505,3015,3015,3015,3015,0
|
||||
20250403,181900,228868505,3015,3015,3015,3015,0
|
||||
20250403,181800,228868505,3015,3015,3015,3015,0
|
||||
20250403,181700,228868505,3015,3015,3015,3015,0
|
||||
20250403,181600,228868505,3015,3015,3015,3015,0
|
||||
20250403,181500,228868505,3015,3015,3015,3015,0
|
||||
20250403,181400,228868505,3015,3015,3015,3015,0
|
||||
20250403,181300,228868505,3015,3015,3015,3015,0
|
||||
20250403,181200,228868505,3015,3015,3015,3015,0
|
||||
20250403,181100,228868505,3015,3015,3015,3015,0
|
||||
20250403,181000,228868505,3015,3015,3015,3015,0
|
||||
20250403,180900,228868505,3015,3015,3015,3015,0
|
||||
20250403,180800,228868505,3015,3015,3015,3015,0
|
||||
20250403,180700,228868505,3015,3015,3015,3015,0
|
||||
20250403,180600,228868505,3015,3015,3015,3015,0
|
||||
20250403,180500,228868505,3015,3015,3015,3015,0
|
||||
20250403,180400,228868505,3015,3015,3015,3015,0
|
||||
20250403,180300,228868505,3015,3015,3015,3015,0
|
||||
20250403,180200,228868505,3015,3015,3015,3015,0
|
||||
20250403,180100,228868505,3015,3015,3015,3015,0
|
||||
20250403,180000,228868505,3015,3015,3015,3015,0
|
||||
20250403,175900,228868505,3015,3015,3015,3015,0
|
||||
20250403,175800,228868505,3015,3015,3015,3015,0
|
||||
20250403,175700,228868505,3015,3015,3015,3015,0
|
||||
20250403,175600,228868505,3015,3015,3015,3015,0
|
||||
20250403,175500,228868505,3015,3015,3015,3015,613
|
||||
20250403,175400,228868505,3015,3015,3015,3015,0
|
||||
20250403,175300,228868505,3015,3015,3015,3015,0
|
||||
20250403,175200,228868505,3015,3015,3015,3015,0
|
||||
20250403,175100,228868505,3015,3015,3015,3015,0
|
||||
20250403,175000,228868505,3015,3015,3015,3015,0
|
||||
20250403,174900,228868505,3015,3015,3015,3015,0
|
||||
20250403,174800,228868505,3015,3015,3015,3015,0
|
||||
20250403,174700,228868505,3015,3015,3015,3015,0
|
||||
20250403,174600,228868505,3015,3015,3015,3015,0
|
||||
20250403,174500,228868505,3015,3015,3015,3015,0
|
||||
20250403,174400,228868505,3015,3015,3015,3015,0
|
||||
20250403,174300,228868505,3015,3015,3015,3015,0
|
||||
20250403,174200,228868505,3015,3015,3015,3015,0
|
||||
20250403,174100,228868505,3015,3015,3015,3015,0
|
||||
20250403,174000,228868505,3015,3015,3015,3015,0
|
||||
20250403,173900,228868505,3015,3015,3015,3015,0
|
||||
20250403,173800,228868505,3015,3015,3015,3015,0
|
||||
20250403,173700,228868505,3015,3015,3015,3015,0
|
||||
20250403,173600,228868505,3015,3015,3015,3015,0
|
||||
20250403,173500,228868505,3015,3015,3015,3015,0
|
||||
20250403,173400,228868505,3015,3015,3015,3015,0
|
||||
20250403,173300,228868505,3015,3015,3015,3015,0
|
||||
20250403,173200,228868505,3015,3015,3015,3015,0
|
||||
20250403,173100,228868505,3015,3015,3015,3015,0
|
||||
20250403,173000,228868505,3015,3015,3015,3015,0
|
||||
20250403,172900,228868505,3015,3015,3015,3015,0
|
||||
20250403,172800,228868505,3015,3015,3015,3015,0
|
||||
20250403,172700,228868505,3015,3015,3015,3015,0
|
||||
20250403,172600,228868505,3015,3015,3015,3015,0
|
||||
20250403,172500,228868505,3015,3015,3015,3015,613
|
||||
20250403,172400,228868505,3015,3015,3015,3015,0
|
||||
20250403,172300,228868505,3015,3015,3015,3015,0
|
||||
20250403,172200,228868505,3015,3015,3015,3015,0
|
||||
20250403,172100,228868505,3015,3015,3015,3015,0
|
||||
20250403,172000,228868505,3015,3015,3015,3015,0
|
||||
20250403,171900,228868505,3015,3015,3015,3015,0
|
||||
20250403,171800,228868505,3015,3015,3015,3015,0
|
||||
20250403,171700,228868505,3015,3015,3015,3015,0
|
||||
20250403,171600,228868505,3015,3015,3015,3015,0
|
||||
20250403,171500,228868505,3015,3015,3015,3015,0
|
||||
20250403,171400,228868505,3015,3015,3015,3015,0
|
||||
20250403,171300,228868505,3015,3015,3015,3015,0
|
||||
20250403,171200,228868505,3015,3015,3015,3015,0
|
||||
20250403,171100,228868505,3015,3015,3015,3015,0
|
||||
20250403,171000,228868505,3015,3015,3015,3015,0
|
||||
20250403,170900,228868505,3015,3015,3015,3015,0
|
||||
20250403,170800,228868505,3015,3015,3015,3015,0
|
||||
20250403,170700,228868505,3015,3015,3015,3015,0
|
||||
20250403,170600,228868505,3015,3015,3015,3015,0
|
||||
20250403,170500,228868505,3015,3015,3015,3015,0
|
||||
20250403,170400,228868505,3015,3015,3015,3015,0
|
||||
20250403,170300,228868505,3015,3015,3015,3015,0
|
||||
20250403,170200,228868505,3015,3015,3015,3015,0
|
||||
20250403,170100,228868505,3015,3015,3015,3015,0
|
||||
20250403,170000,228868505,3015,3015,3015,3015,0
|
||||
20250403,165900,228868505,3015,3015,3015,3015,0
|
||||
20250403,165800,228868505,3015,3015,3015,3015,0
|
||||
20250403,165700,228868505,3015,3015,3015,3015,0
|
||||
20250403,165600,228868505,3015,3015,3015,3015,0
|
||||
20250403,165500,228868505,3015,3015,3015,3015,613
|
||||
20250403,165400,228868505,3015,3015,3015,3015,0
|
||||
20250403,165300,228868505,3015,3015,3015,3015,0
|
||||
20250403,165200,228868505,3015,3015,3015,3015,0
|
||||
20250403,165100,228868505,3015,3015,3015,3015,0
|
||||
20250403,165000,228868505,3015,3015,3015,3015,0
|
||||
20250403,164900,228868505,3015,3015,3015,3015,0
|
||||
20250403,164800,228868505,3015,3015,3015,3015,0
|
||||
20250403,164700,228868505,3015,3015,3015,3015,0
|
||||
20250403,164600,228868505,3015,3015,3015,3015,0
|
||||
20250403,164500,228868505,3015,3015,3015,3015,0
|
||||
20250403,164400,228868505,3015,3015,3015,3015,0
|
||||
20250403,164300,228868505,3015,3015,3015,3015,0
|
||||
20250403,164200,228868505,3015,3015,3015,3015,0
|
||||
20250403,164100,228868505,3015,3015,3015,3015,0
|
||||
20250403,164000,228868505,3015,3015,3015,3015,0
|
||||
20250403,163900,228868505,3015,3015,3015,3015,0
|
||||
20250403,163800,228868505,3015,3015,3015,3015,0
|
||||
20250403,163700,228868505,3015,3015,3015,3015,0
|
||||
20250403,163600,228868505,3015,3015,3015,3015,0
|
||||
20250403,163500,228868505,3015,3015,3015,3015,0
|
||||
20250403,163400,228868505,3015,3015,3015,3015,0
|
||||
20250403,163300,228868505,3015,3015,3015,3015,0
|
||||
20250403,163200,228868505,3015,3015,3015,3015,0
|
||||
20250403,163100,228868505,3015,3015,3015,3015,0
|
||||
20250403,163000,228868505,3015,3015,3015,3015,0
|
||||
20250403,162900,228868505,3015,3015,3015,3015,0
|
||||
20250403,162800,228868505,3015,3015,3015,3015,0
|
||||
20250403,162700,228868505,3015,3015,3015,3015,0
|
||||
20250403,162600,228868505,3015,3015,3015,3015,0
|
||||
20250403,162500,228868505,3015,3015,3015,3015,613
|
||||
20250403,162400,228868505,3015,3015,3015,3015,0
|
||||
20250403,162300,228868505,3015,3015,3015,3015,0
|
||||
20250403,162200,228868505,3015,3015,3015,3015,0
|
||||
20250403,162100,228868505,3015,3015,3015,3015,0
|
||||
20250403,162000,228868505,3015,3015,3015,3015,0
|
||||
20250403,161900,228868505,3015,3015,3015,3015,0
|
||||
20250403,161800,228868505,3015,3015,3015,3015,0
|
||||
20250403,161700,228868505,3015,3015,3015,3015,0
|
||||
20250403,161600,228868505,3015,3015,3015,3015,0
|
||||
20250403,161500,228868505,3015,3015,3015,3015,0
|
||||
20250403,161400,228868505,3015,3015,3015,3015,0
|
||||
20250403,161300,228868505,3015,3015,3015,3015,0
|
||||
20250403,161200,228868505,3015,3015,3015,3015,0
|
||||
20250403,161100,228868505,3015,3015,3015,3015,0
|
||||
20250403,161000,228868505,3015,3015,3015,3015,0
|
||||
20250403,160900,228868505,3015,3015,3015,3015,0
|
||||
20250403,160800,228868505,3015,3015,3015,3015,0
|
||||
20250403,160700,228868505,3015,3015,3015,3015,0
|
||||
20250403,160600,228868505,3015,3015,3015,3015,0
|
||||
20250403,160500,228868505,3015,3015,3015,3015,0
|
||||
20250403,160400,228868505,3015,3015,3015,3015,0
|
||||
20250403,160300,228868505,3015,3015,3015,3015,0
|
||||
20250403,160200,228868505,3015,3015,3015,3015,0
|
||||
20250403,160100,228868505,3015,3015,3015,3015,0
|
||||
20250403,160000,228868505,3015,3015,3015,3015,0
|
||||
20250403,155900,228868505,3015,3015,3015,3015,0
|
||||
20250403,155800,228868505,3015,3015,3015,3015,0
|
||||
20250403,155700,228868505,3015,3015,3015,3015,0
|
||||
20250403,155600,228868505,3015,3015,3015,3015,0
|
||||
20250403,155500,228868505,3015,3015,3015,3015,613
|
||||
20250403,155400,228868505,3015,3015,3015,3015,0
|
||||
20250403,155300,228868505,3015,3015,3015,3015,0
|
||||
20250403,155200,228868505,3015,3015,3015,3015,0
|
||||
20250403,155100,228868505,3015,3015,3015,3015,0
|
||||
20250403,155000,228868505,3015,3015,3015,3015,0
|
||||
20250403,154900,228868505,3015,3015,3015,3015,0
|
||||
20250403,154800,228868505,3015,3015,3015,3015,0
|
||||
20250403,154700,228868505,3015,3015,3015,3015,0
|
||||
20250403,154600,228868505,3015,3015,3015,3015,0
|
||||
20250403,154500,228868505,3015,3015,3015,3015,0
|
||||
20250403,154400,228868505,3015,3015,3015,3015,0
|
||||
20250403,154300,228868505,3015,3015,3015,3015,0
|
||||
20250403,154200,228868505,3015,3015,3015,3015,0
|
||||
20250403,154100,228868505,3015,3015,3015,3015,0
|
||||
20250403,154000,228868505,3015,3015,3015,3015,0
|
||||
20250403,153900,228868505,3015,3015,3015,3015,0
|
||||
20250403,153800,228868505,3015,3015,3015,3015,0
|
||||
20250403,153700,228868505,3015,3015,3015,3015,0
|
||||
20250403,153600,228868505,3015,3015,3015,3015,0
|
||||
20250403,153500,228868505,3015,3015,3015,3015,0
|
||||
20250403,153400,228868505,3015,3015,3015,3015,0
|
||||
20250403,153300,228868505,3015,3015,3015,3015,0
|
||||
20250403,153200,228868505,3015,3015,3015,3015,0
|
||||
20250403,153100,228868505,3015,3015,3015,3015,0
|
||||
20250403,153000,228868505,3015,3015,3015,3015,613
|
||||
20250403,152900,227020310,3010,3010,3010,3010,0
|
||||
20250403,152800,227020310,3010,3010,3010,3010,0
|
||||
20250403,152700,227020310,3010,3010,3010,3010,0
|
||||
20250403,152600,227020310,3010,3010,3010,3010,0
|
||||
20250403,152500,227020310,3010,3010,3010,3010,0
|
||||
20250403,152400,227020310,3010,3010,3010,3010,0
|
||||
20250403,152300,227020310,3010,3010,3010,3010,0
|
||||
20250403,152200,227020310,3010,3010,3010,3010,0
|
||||
20250403,152100,227020310,3010,3010,3010,3010,0
|
||||
20250403,152000,227020310,3010,3010,3010,3010,0
|
||||
20250403,151900,227020310,3010,3015,3015,3010,96
|
||||
20250403,151800,226730925,3015,3010,3015,3010,46
|
||||
20250403,151700,226592270,3010,3015,3015,3010,247
|
||||
20250403,151600,225847615,3015,3015,3015,3015,0
|
||||
20250403,151500,225847615,3015,3010,3015,3010,375
|
||||
20250403,151400,224718330,3005,3005,3005,3005,0
|
||||
20250403,151300,224718330,3005,3005,3005,3005,0
|
||||
20250403,151200,224718330,3005,3005,3005,3005,0
|
||||
20250403,151100,224718330,3005,3010,3010,3005,311
|
||||
20250403,151000,223782520,3015,3015,3015,3015,0
|
||||
20250403,150900,223782520,3015,3015,3015,3015,8
|
||||
20250403,150800,223758400,3020,3020,3020,3020,100
|
||||
20250403,150700,223456400,3020,3020,3020,3020,0
|
||||
20250403,150600,223456400,3020,3020,3020,3020,0
|
||||
20250403,150500,223456400,3020,3020,3020,3020,134
|
||||
20250403,150400,223051720,3015,3015,3015,3015,0
|
||||
20250403,150300,223051720,3015,3015,3015,3015,6
|
||||
20250403,150200,223033630,3005,3015,3015,3005,831
|
||||
20250403,150100,220536310,3015,3015,3015,3015,51
|
||||
20250403,150000,220382545,3020,3020,3020,3020,0
|
||||
20250403,145900,220382545,3020,3025,3025,3020,10
|
||||
20250403,145800,220352300,3025,3025,3025,3025,10
|
||||
20250403,145700,220322050,3025,3025,3025,3020,205
|
||||
20250403,145600,219702175,3035,3035,3035,3035,2
|
||||
20250403,145500,219696105,3030,3030,3030,3030,0
|
||||
20250403,145400,219696105,3030,3035,3035,3030,101
|
||||
20250403,145300,219389575,3035,3030,3035,3030,13
|
||||
20250403,145200,219350180,3030,3030,3030,3030,918
|
||||
20250403,145100,216568640,3030,3030,3030,3030,4
|
||||
20250403,145000,216556520,3030,3030,3030,3030,305
|
||||
20250403,144900,215632370,3015,3015,3015,3015,7
|
||||
20250403,144800,215611265,3010,3030,3030,3010,572
|
||||
20250403,144700,213883265,3030,3030,3030,3030,434
|
||||
20250403,144600,212568245,3015,3015,3015,3015,24
|
||||
20250403,144500,212495885,3035,3035,3035,3035,0
|
||||
20250403,144400,212495885,3035,3035,3035,3035,0
|
||||
20250403,144300,212495885,3035,3035,3035,3035,2
|
||||
20250403,144200,212489815,3020,3020,3020,3020,0
|
||||
20250403,144100,212489815,3020,3020,3020,3020,0
|
||||
20250403,144000,212489815,3020,3020,3020,3020,0
|
||||
20250403,143900,212489815,3020,3020,3020,3020,0
|
||||
20250403,143800,212489815,3020,3045,3045,3020,33
|
||||
20250403,143700,212389955,3030,3030,3030,3030,0
|
||||
20250403,143600,212389955,3030,3030,3030,3030,8
|
||||
20250403,143500,212365715,3035,3045,3045,3035,171
|
||||
20250403,143400,211845130,3035,3035,3035,3035,5
|
||||
20250403,143300,211829955,3040,3040,3040,3040,0
|
||||
20250403,143200,211829955,3040,3040,3040,3040,24
|
||||
20250403,143100,211756995,3030,3050,3050,3030,83
|
||||
20250403,143000,211503905,3055,3035,3055,3035,478
|
||||
20250403,142900,210047430,3030,3030,3030,3030,240
|
||||
20250403,142800,209320230,3020,3020,3020,3020,0
|
||||
20250403,142700,209320230,3020,3020,3020,3020,0
|
||||
20250403,142600,209320230,3020,3020,3020,3020,2
|
||||
20250403,142500,209314190,3015,3020,3030,3015,309
|
||||
20250403,142400,208378915,3025,3025,3025,3025,190
|
||||
20250403,142300,207804165,3015,3015,3015,3015,0
|
||||
20250403,142200,207804165,3015,3020,3020,3015,448
|
||||
20250403,142100,206451210,3015,3020,3020,3015,503
|
||||
20250403,142000,204934655,3020,3020,3020,3020,0
|
||||
20250403,141900,204934655,3020,3020,3020,3020,0
|
||||
20250403,141800,204934655,3020,3020,3020,3020,0
|
||||
20250403,141700,204934655,3020,3020,3020,3020,1
|
||||
20250403,141600,204931635,3010,3010,3010,3010,10
|
||||
20250403,141500,204901535,3020,3005,3020,3005,34
|
||||
20250403,141400,204799350,3010,3010,3010,3010,2
|
||||
20250403,141300,204793330,3020,3020,3020,3020,10
|
||||
20250403,141200,204763130,3030,3015,3030,3005,1592
|
||||
20250403,141100,199975120,3010,3010,3010,3010,200
|
||||
20250403,141000,199373120,3020,3020,3020,3020,0
|
||||
20250403,140900,199373120,3020,3030,3030,3020,9
|
||||
20250403,140800,199345930,3010,3015,3015,3010,200
|
||||
20250403,140700,198743905,3025,3020,3025,3020,105
|
||||
20250403,140600,198426285,3025,3020,3025,3015,68
|
||||
20250403,140500,198220925,3020,3020,3020,3020,560
|
||||
20250403,140400,196529725,3020,3020,3020,3020,0
|
||||
20250403,140300,196529725,3020,3020,3020,3010,58
|
||||
20250403,140200,196355105,3020,3020,3020,3020,19
|
||||
20250403,140100,196297725,3020,3010,3020,3005,861
|
||||
20250403,140000,193709370,3020,3020,3020,3020,300
|
||||
20250403,135900,192803370,3020,3020,3020,3010,2423
|
||||
20250403,135800,185502405,3020,3020,3020,3020,0
|
||||
20250403,135700,185502405,3020,3035,3035,3020,976
|
||||
20250403,135600,182553310,3030,3030,3030,3030,0
|
||||
20250403,135500,182553310,3030,3030,3030,3030,0
|
||||
20250403,135400,182553310,3030,3030,3030,3030,0
|
||||
20250403,135300,182553310,3030,3030,3030,3030,0
|
||||
20250403,135200,182553310,3030,3030,3030,3030,0
|
||||
20250403,135100,182553310,3030,3030,3030,3030,0
|
||||
20250403,135000,182553310,3030,3030,3030,3030,0
|
||||
20250403,134900,182553310,3030,3030,3030,3030,0
|
||||
20250403,134800,182553310,3030,3025,3030,3020,174
|
||||
20250403,134700,182027060,3025,3030,3030,3025,971
|
||||
20250403,134600,179085465,3030,3035,3035,3030,173
|
||||
20250403,134500,178560985,3035,3035,3035,3035,0
|
||||
20250403,134400,178560985,3035,3035,3035,3035,0
|
||||
20250403,134300,178560985,3035,3035,3035,3035,0
|
||||
20250403,134200,178560985,3035,3040,3040,3035,332
|
||||
20250403,134100,177552325,3050,3050,3050,3050,0
|
||||
20250403,134000,177552325,3050,3050,3050,3050,0
|
||||
20250403,133900,177552325,3050,3050,3050,3050,0
|
||||
20250403,133800,177552325,3050,3050,3050,3050,0
|
||||
20250403,133700,177552325,3050,3050,3050,3050,0
|
||||
20250403,133600,177552325,3050,3050,3050,3050,816
|
||||
20250403,133500,175063525,3050,3050,3050,3050,1
|
||||
20250403,133400,175060475,3050,3050,3050,3050,0
|
||||
20250403,133300,175060475,3050,3050,3050,3050,1
|
||||
20250403,133200,175057425,3030,3050,3050,3030,1571
|
||||
20250403,133100,170290875,3055,3055,3055,3055,0
|
||||
20250403,133000,170290875,3055,3055,3055,3055,0
|
||||
20250403,132900,170290875,3055,3055,3055,3055,0
|
||||
20250403,132800,170290875,3055,3055,3055,3055,0
|
||||
20250403,132700,170290875,3055,3055,3055,3055,1
|
||||
20250403,132600,170287820,3055,3055,3055,3055,0
|
||||
20250403,132500,170287820,3055,3055,3055,3055,113
|
||||
20250403,132400,169942605,3055,3055,3055,3055,0
|
||||
20250403,132300,169942605,3055,3055,3055,3050,5
|
||||
20250403,132200,169927340,3050,3050,3050,3045,593
|
||||
20250403,132100,168118970,3050,3050,3050,3050,0
|
||||
20250403,132000,168118970,3050,3050,3050,3050,0
|
||||
20250403,131900,168118970,3050,3050,3050,3050,1
|
||||
20250403,131800,168115920,3045,3045,3045,3045,0
|
||||
20250403,131700,168115920,3045,3045,3045,3045,5
|
||||
20250403,131600,168100695,3050,3050,3050,3050,0
|
||||
20250403,131500,168100695,3050,3050,3050,3050,0
|
||||
20250403,131400,168100695,3050,3050,3050,3050,0
|
||||
20250403,131300,168100695,3050,3050,3050,3050,2
|
||||
20250403,131200,168094595,3050,3050,3050,3050,322
|
||||
20250403,131100,167112495,3040,3040,3040,3040,0
|
||||
20250403,131000,167112495,3040,3040,3040,3040,8
|
||||
20250403,130900,167088175,3040,3040,3040,3040,0
|
||||
20250403,130800,167088175,3040,3040,3040,3040,0
|
||||
20250403,130700,167088175,3040,3040,3040,3040,330
|
||||
20250403,130600,166084975,3040,3040,3040,3040,0
|
||||
20250403,130500,166084975,3040,3040,3040,3040,5
|
||||
20250403,130400,166069775,3040,3040,3040,3040,100
|
||||
20250403,130300,165765775,3040,3040,3040,3040,520
|
||||
20250403,130200,164184975,3040,3040,3040,3040,0
|
||||
20250403,130100,164184975,3040,3030,3040,3030,4
|
||||
20250403,130000,164172825,3030,3030,3030,3030,0
|
||||
20250403,125900,164172825,3030,3030,3030,3030,0
|
||||
20250403,125800,164172825,3030,3030,3030,3030,0
|
||||
20250403,125700,164172825,3030,3030,3030,3030,0
|
||||
20250403,125600,164172825,3030,3030,3030,3030,0
|
||||
20250403,125500,164172825,3030,3030,3030,3030,0
|
||||
20250403,125400,164172825,3030,3030,3030,3030,540
|
||||
20250403,125300,162536625,3025,3025,3025,3025,0
|
||||
20250403,125200,162536625,3025,3037,3037,3025,2439
|
||||
20250403,125100,155154300,3040,3040,3040,3040,50
|
||||
20250403,125000,155002300,3040,3040,3040,3040,3
|
||||
20250403,124900,154993180,3035,3035,3035,3035,0
|
||||
20250403,124800,154993180,3035,3035,3035,3035,0
|
||||
20250403,124700,154993180,3035,3035,3035,3035,918
|
||||
20250403,124600,152207050,3030,3030,3030,3030,3500
|
||||
20250403,124500,141602050,3035,3035,3035,3035,0
|
||||
20250403,124400,141602050,3035,3045,3045,3035,2270
|
||||
20250403,124300,134699135,3045,3045,3045,3045,1
|
||||
20250403,124200,134696090,3045,3045,3045,3045,79
|
||||
20250403,124100,134455535,3050,3050,3050,3050,0
|
||||
20250403,124000,134455535,3050,3050,3050,3050,800
|
||||
20250403,123900,132015535,3050,3050,3050,3050,51
|
||||
20250403,123800,131859985,3045,3045,3045,3045,0
|
||||
20250403,123700,131859985,3045,3045,3045,3045,0
|
||||
20250403,123600,131859985,3045,3045,3045,3045,0
|
||||
20250403,123500,131859985,3045,3050,3050,3045,56
|
||||
20250403,123400,131689455,3050,3050,3050,3050,13
|
||||
20250403,123300,131649805,3045,3045,3045,3045,345
|
||||
20250403,123200,130599280,3055,3055,3055,3055,15
|
||||
20250403,123100,130553455,3045,3045,3045,3045,0
|
||||
20250403,123000,130553455,3045,3045,3045,3045,0
|
||||
20250403,122900,130553455,3045,3045,3045,3045,100
|
||||
20250403,122800,130248955,3050,3055,3055,3050,142
|
||||
20250403,122700,129815575,3050,3050,3050,3050,1
|
||||
20250403,122600,129812525,3055,3055,3055,3055,0
|
||||
20250403,122500,129812525,3055,3055,3055,3055,13
|
||||
20250403,122400,129772810,3055,3055,3055,3055,0
|
||||
20250403,122300,129772810,3055,3055,3055,3055,1
|
||||
20250403,122200,129769755,3055,3055,3055,3055,0
|
||||
20250403,122100,129769755,3055,3055,3055,3055,0
|
||||
20250403,122000,129769755,3055,3055,3055,3055,1
|
||||
20250403,121900,129766700,3050,3050,3050,3050,0
|
||||
20250403,121800,129766700,3050,3050,3050,3050,0
|
||||
20250403,121700,129766700,3050,3050,3050,3050,0
|
||||
20250403,121600,129766700,3050,3050,3050,3050,30
|
||||
20250403,121500,129675200,3050,3050,3050,3050,1
|
||||
20250403,121400,129672150,3050,3050,3050,3050,0
|
||||
20250403,121300,129672150,3050,3050,3050,3050,0
|
||||
20250403,121200,129672150,3050,3050,3050,3050,0
|
||||
20250403,121100,129672150,3050,3050,3050,3050,6
|
||||
20250403,121000,129653850,3050,3050,3050,3050,0
|
||||
20250403,120900,129653850,3050,3050,3050,3050,143
|
||||
20250403,120800,129217700,3055,3055,3055,3055,0
|
||||
20250403,120700,129217700,3055,3055,3055,3055,0
|
||||
20250403,120600,129217700,3055,3055,3055,3055,0
|
||||
20250403,120500,129217700,3055,3055,3055,3055,0
|
||||
20250403,120400,129217700,3055,3055,3055,3055,0
|
||||
20250403,120300,129217700,3055,3055,3055,3055,0
|
||||
20250403,120200,129217700,3055,3055,3055,3055,49
|
||||
20250403,120100,129068005,3050,3050,3050,3050,0
|
||||
20250403,120000,129068005,3050,3050,3050,3050,56
|
||||
20250403,115900,128897205,3050,3050,3050,3050,0
|
||||
20250403,115800,128897205,3050,3050,3050,3050,17
|
||||
20250403,115700,128845355,3050,3050,3050,3050,0
|
||||
20250403,115600,128845355,3050,3050,3050,3050,0
|
||||
20250403,115500,128845355,3050,3050,3050,3050,0
|
||||
20250403,115400,128845355,3050,3050,3050,3050,98
|
||||
20250403,115300,128546455,3055,3055,3055,3055,0
|
||||
20250403,115200,128546455,3055,3055,3055,3055,239
|
||||
20250403,115100,127816310,3050,3050,3050,3050,0
|
||||
20250403,115000,127816310,3050,3050,3050,3050,20
|
||||
20250403,114900,127755310,3050,3050,3050,3050,0
|
||||
20250403,114800,127755310,3050,3050,3050,3050,0
|
||||
20250403,114700,127755310,3050,3050,3050,3050,0
|
||||
20250403,114600,127755310,3050,3050,3050,3050,500
|
||||
20250403,114500,126230310,3055,3055,3055,3055,92
|
||||
20250403,114400,125949250,3045,3045,3045,3045,0
|
||||
20250403,114300,125949250,3045,3045,3045,3045,0
|
||||
20250403,114200,125949250,3045,3045,3045,3045,0
|
||||
20250403,114100,125949250,3045,3045,3045,3045,0
|
||||
20250403,114000,125949250,3045,3045,3045,3045,0
|
||||
20250403,113900,125949250,3045,3045,3045,3045,0
|
||||
20250403,113800,125949250,3045,3045,3045,3045,190
|
||||
20250403,113700,125370700,3050,3050,3050,3050,0
|
||||
20250403,113600,125370700,3050,3050,3050,3050,0
|
||||
20250403,113500,125370700,3050,3050,3050,3050,30
|
||||
20250403,113400,125279200,3050,3050,3050,3050,200
|
||||
20250403,113300,124669200,3050,3050,3050,3050,172
|
||||
20250403,113200,124144600,3050,3050,3050,3050,0
|
||||
20250403,113100,124144600,3050,3050,3050,3050,0
|
||||
20250403,113000,124144600,3050,3050,3050,3050,0
|
||||
20250403,112900,124144600,3050,3055,3055,3050,360
|
||||
20250403,112800,123045850,3055,3055,3055,3055,0
|
||||
20250403,112700,123045850,3055,3055,3055,3055,0
|
||||
20250403,112600,123045850,3055,3055,3055,3055,118
|
||||
20250403,112500,122685360,3055,3055,3055,3055,1
|
||||
20250403,112400,122682305,3060,3060,3060,3060,0
|
||||
20250403,112300,122682305,3060,3060,3060,3060,0
|
||||
20250403,112200,122682305,3060,3060,3060,3060,0
|
||||
20250403,112100,122682305,3060,3060,3060,3060,0
|
||||
20250403,112000,122682305,3060,3060,3060,3060,0
|
||||
20250403,111900,122682305,3060,3060,3060,3060,0
|
||||
20250403,111800,122682305,3060,3060,3060,3060,0
|
||||
20250403,111700,122682305,3060,3060,3060,3060,0
|
||||
20250403,111600,122682305,3060,3060,3060,3060,901
|
||||
20250403,111500,119925245,3060,3060,3060,3060,37
|
||||
20250403,111400,119812025,3060,3060,3060,3060,0
|
||||
20250403,111300,119812025,3060,3060,3060,3060,100
|
||||
20250403,111200,119506025,3060,3060,3060,3060,13
|
||||
20250403,111100,119466245,3060,3060,3060,3060,0
|
||||
20250403,111000,119466245,3060,3065,3065,3060,84
|
||||
20250403,110900,119209105,3060,3060,3060,3060,10
|
||||
20250403,110800,119178505,3060,3060,3060,3060,0
|
||||
20250403,110700,119178505,3060,3060,3060,3060,2
|
||||
20250403,110600,119172385,3065,3065,3065,3065,29
|
||||
20250403,110500,119083500,3060,3060,3060,3060,0
|
||||
20250403,110400,119083500,3060,3060,3060,3060,30
|
||||
20250403,110300,118991700,3055,3055,3055,3055,0
|
||||
20250403,110200,118991700,3055,3055,3055,3055,30
|
||||
20250403,110100,118900050,3060,3060,3060,3060,50
|
||||
20250403,110000,118747050,3055,3055,3055,3055,2604
|
||||
20250403,105900,110791830,3055,3055,3055,3055,0
|
||||
20250403,105800,110791830,3055,3055,3055,3055,0
|
||||
20250403,105700,110791830,3055,3055,3055,3055,0
|
||||
20250403,105600,110791830,3055,3055,3055,3055,0
|
||||
20250403,105500,110791830,3055,3055,3055,3055,493
|
||||
20250403,105400,109285715,3055,3055,3055,3055,0
|
||||
20250403,105300,109285715,3055,3055,3055,3055,0
|
||||
20250403,105200,109285715,3055,3055,3055,3055,0
|
||||
20250403,105100,109285715,3055,3055,3055,3055,30
|
||||
20250403,105000,109194065,3050,3050,3050,3050,162
|
||||
20250403,104900,108699965,3045,3045,3045,3045,0
|
||||
20250403,104800,108699965,3045,3045,3045,3045,10
|
||||
20250403,104700,108669515,3045,3045,3045,3045,0
|
||||
20250403,104600,108669515,3045,3045,3045,3045,500
|
||||
20250403,104500,107147015,3050,3050,3050,3050,0
|
||||
20250403,104400,107147015,3050,3050,3050,3050,643
|
||||
20250403,104300,105185865,3040,3040,3040,3040,196
|
||||
20250403,104200,104590025,3040,3040,3040,3040,421
|
||||
20250403,104100,103310185,3045,3045,3045,3045,0
|
||||
20250403,104000,103310185,3045,3050,3050,3045,31
|
||||
20250403,103900,103215775,3050,3050,3050,3050,4
|
||||
20250403,103800,103203575,3050,3050,3050,3050,820
|
||||
20250403,103700,100702575,3055,3045,3055,3045,208
|
||||
20250403,103600,100069135,3050,3050,3050,3050,443
|
||||
20250403,103500,98717985,3055,3055,3055,3055,1143
|
||||
20250403,103400,95226120,3060,3060,3060,3060,366
|
||||
20250403,103300,94106160,3070,3070,3070,3070,1
|
||||
20250403,103200,94103090,3060,3060,3060,3060,50
|
||||
20250403,103100,93950090,3065,3065,3065,3060,356
|
||||
20250403,103000,92858960,3065,3065,3065,3065,52
|
||||
20250403,102900,92699580,3060,3060,3060,3060,200
|
||||
20250403,102800,92087580,3060,3060,3060,3060,0
|
||||
20250403,102700,92087580,3060,3070,3070,3060,573
|
||||
20250403,102600,90331590,3065,3070,3070,3065,45
|
||||
20250403,102500,90193640,3070,3070,3070,3070,0
|
||||
20250403,102400,90193640,3070,3070,3070,3070,10
|
||||
20250403,102300,90162940,3070,3070,3070,3070,3
|
||||
20250403,102200,90153730,3070,3070,3070,3070,2
|
||||
20250403,102100,90147590,3070,3070,3070,3070,0
|
||||
20250403,102000,90147590,3070,3070,3075,3070,67
|
||||
20250403,101900,89941700,3075,3075,3075,3075,273
|
||||
20250403,101800,89102225,3075,3075,3075,3075,0
|
||||
20250403,101700,89102225,3075,3075,3075,3075,3
|
||||
20250403,101600,89093000,3075,3075,3075,3075,36
|
||||
20250403,101500,88982300,3075,3075,3075,3075,0
|
||||
20250403,101400,88982300,3075,3075,3075,3075,0
|
||||
20250403,101300,88982300,3075,3075,3075,3075,767
|
||||
20250403,101200,86623775,3065,3065,3065,3065,0
|
||||
20250403,101100,86623775,3065,3065,3065,3065,437
|
||||
20250403,101000,85284370,3060,3060,3060,3060,0
|
||||
20250403,100900,85284370,3060,3060,3060,3060,474
|
||||
20250403,100800,83833930,3060,3060,3060,3060,0
|
||||
20250403,100700,83833930,3060,3060,3060,3060,95
|
||||
20250403,100600,83543230,3060,3060,3060,3060,5
|
||||
20250403,100500,83527930,3055,3055,3055,3055,395
|
||||
20250403,100400,82321205,3045,3045,3045,3045,9
|
||||
20250403,100300,82293800,3055,3055,3055,3055,100
|
||||
20250403,100200,81988300,3055,3055,3055,3055,3
|
||||
20250403,100100,81979135,3055,3050,3055,3050,337
|
||||
20250403,100000,80951280,3050,3050,3050,3050,1
|
||||
20250403,095900,80948230,3050,3050,3050,3050,9
|
||||
20250403,095800,80920780,3050,3050,3050,3050,0
|
||||
20250403,095700,80920780,3050,3050,3050,3050,101
|
||||
20250403,095600,80612730,3050,3050,3050,3050,165
|
||||
20250403,095500,80109480,3045,3050,3050,3045,519
|
||||
20250403,095400,78526580,3050,3060,3060,3050,655
|
||||
20250403,095300,76528040,3055,3055,3055,3055,796
|
||||
20250403,095200,74096260,3050,3045,3050,3045,50
|
||||
20250403,095100,73943785,3045,3045,3045,3045,502
|
||||
20250403,095000,72415195,3045,3045,3045,3045,0
|
||||
20250403,094900,72415195,3045,3045,3045,3045,82
|
||||
20250403,094800,72165505,3045,3045,3045,3030,377
|
||||
20250403,094700,71019545,3040,3040,3040,3040,117
|
||||
20250403,094600,70663865,3040,3035,3040,3035,310
|
||||
20250403,094500,69721705,3030,3030,3030,3030,0
|
||||
20250403,094400,69721705,3030,3030,3035,3030,658
|
||||
20250403,094300,67727955,3010,3010,3010,3010,65
|
||||
20250403,094200,67532305,3030,3030,3030,3010,1689
|
||||
20250403,094100,62446505,3030,3015,3030,3015,633
|
||||
20250403,094000,60533305,3025,3020,3025,3020,173
|
||||
20250403,093900,60010595,3025,3025,3025,3025,66
|
||||
20250403,093800,59810945,3025,3025,3025,3025,120
|
||||
20250403,093700,59447945,3035,3035,3035,3035,0
|
||||
20250403,093600,59447945,3035,3035,3035,3035,0
|
||||
20250403,093500,59447945,3035,3035,3035,3035,9
|
||||
20250403,093400,59420630,3035,3025,3035,3025,3
|
||||
20250403,093300,59411535,3035,3035,3035,3035,2
|
||||
20250403,093200,59405465,3035,3035,3035,3035,26
|
||||
20250403,093100,59326555,3015,3015,3015,3015,0
|
||||
20250403,093000,59326555,3015,3015,3015,3015,0
|
||||
20250403,092900,59326555,3015,3015,3015,3015,9
|
||||
20250403,092800,59299420,3015,3015,3015,3015,120
|
||||
20250403,092700,58937620,3015,3015,3015,3015,0
|
||||
20250403,092600,58937620,3015,3025,3025,3015,120
|
||||
20250403,092500,58575195,3030,3030,3030,3030,0
|
||||
20250403,092400,58575195,3030,3030,3030,3030,298
|
||||
20250403,092300,57672255,3020,3020,3020,3020,0
|
||||
20250403,092200,57672255,3020,3025,3025,3020,3157
|
||||
20250403,092100,48137290,3025,3025,3025,3025,50
|
||||
20250403,092000,47986040,3020,3040,3040,3020,1011
|
||||
20250403,091900,44927535,3040,3040,3040,3040,0
|
||||
20250403,091800,44927535,3040,3030,3040,3030,775
|
||||
20250403,091700,42579165,3030,3030,3030,3030,5
|
||||
20250403,091600,42564015,3040,3040,3040,3040,29
|
||||
20250403,091500,42475855,3030,3030,3035,3030,2125
|
||||
20250403,091400,36036575,3030,3035,3050,3020,3726
|
||||
20250403,091300,24702440,3035,3035,3035,3030,602
|
||||
20250403,091200,22875525,3035,3035,3035,3030,1838
|
||||
20250403,091100,17302890,3035,3035,3040,3035,52
|
||||
20250403,091000,17145020,3050,3050,3050,3050,15
|
||||
20250403,090900,17099270,3030,3030,3030,3030,100
|
||||
20250403,090800,16796270,3040,3045,3045,3035,969
|
||||
20250403,090700,13848520,3045,3065,3075,3045,1789
|
||||
20250403,090600,8363405,3065,3065,3075,3065,326
|
||||
20250403,090500,7364135,3065,3055,3075,3050,57
|
||||
20250403,090400,7189755,3070,3090,3090,3070,83
|
||||
20250403,090300,6934285,3070,3040,3070,3040,413
|
||||
20250403,090200,5678735,3040,3040,3040,3040,100
|
||||
20250403,090100,5374735,3000,3000,3000,3000,0
|
||||
20250403,090000,5374735,3000,3090,3125,3000,1753
|
||||
|
Reference in New Issue
Block a user