Update 2025-04-03 2740 candle_min
This commit is contained in:
569
004590/min/candle-20250403.csv
Normal file
569
004590/min/candle-20250403.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,182700,314609005,4120,4120,4120,4120,1953
|
||||
20250403,182600,314609005,4120,4120,4120,4120,0
|
||||
20250403,182500,314609005,4120,4120,4120,4120,0
|
||||
20250403,182400,314609005,4120,4120,4120,4120,0
|
||||
20250403,182300,314609005,4120,4120,4120,4120,0
|
||||
20250403,182200,314609005,4120,4120,4120,4120,0
|
||||
20250403,182100,314609005,4120,4120,4120,4120,0
|
||||
20250403,182000,314609005,4120,4120,4120,4120,0
|
||||
20250403,181900,314609005,4120,4120,4120,4120,0
|
||||
20250403,181800,314609005,4120,4120,4120,4120,0
|
||||
20250403,181700,314609005,4120,4120,4120,4120,0
|
||||
20250403,181600,314609005,4120,4120,4120,4120,0
|
||||
20250403,181500,314609005,4120,4120,4120,4120,0
|
||||
20250403,181400,314609005,4120,4120,4120,4120,0
|
||||
20250403,181300,314609005,4120,4120,4120,4120,0
|
||||
20250403,181200,314609005,4120,4120,4120,4120,0
|
||||
20250403,181100,314609005,4120,4120,4120,4120,0
|
||||
20250403,181000,314609005,4120,4120,4120,4120,0
|
||||
20250403,180900,314609005,4120,4120,4120,4120,0
|
||||
20250403,180800,314609005,4120,4120,4120,4120,0
|
||||
20250403,180700,314609005,4120,4120,4120,4120,0
|
||||
20250403,180600,314609005,4120,4120,4120,4120,0
|
||||
20250403,180500,314609005,4120,4120,4120,4120,0
|
||||
20250403,180400,314609005,4120,4120,4120,4120,0
|
||||
20250403,180300,314609005,4120,4120,4120,4120,0
|
||||
20250403,180200,314609005,4120,4120,4120,4120,0
|
||||
20250403,180100,314609005,4120,4120,4120,4120,0
|
||||
20250403,180000,314609005,4120,4120,4120,4120,0
|
||||
20250403,175900,314609005,4120,4120,4120,4120,0
|
||||
20250403,175800,314609005,4120,4120,4120,4120,0
|
||||
20250403,175700,314609005,4120,4120,4120,4120,1953
|
||||
20250403,175600,314609005,4120,4120,4120,4120,0
|
||||
20250403,175500,314609005,4120,4120,4120,4120,0
|
||||
20250403,175400,314609005,4120,4120,4120,4120,0
|
||||
20250403,175300,314609005,4120,4120,4120,4120,0
|
||||
20250403,175200,314609005,4120,4120,4120,4120,0
|
||||
20250403,175100,314609005,4120,4120,4120,4120,0
|
||||
20250403,175000,314609005,4120,4120,4120,4120,0
|
||||
20250403,174900,314609005,4120,4120,4120,4120,0
|
||||
20250403,174800,314609005,4120,4120,4120,4120,0
|
||||
20250403,174700,314609005,4120,4120,4120,4120,0
|
||||
20250403,174600,314609005,4120,4120,4120,4120,0
|
||||
20250403,174500,314609005,4120,4120,4120,4120,0
|
||||
20250403,174400,314609005,4120,4120,4120,4120,0
|
||||
20250403,174300,314609005,4120,4120,4120,4120,0
|
||||
20250403,174200,314609005,4120,4120,4120,4120,0
|
||||
20250403,174100,314609005,4120,4120,4120,4120,0
|
||||
20250403,174000,314609005,4120,4120,4120,4120,0
|
||||
20250403,173900,314609005,4120,4120,4120,4120,0
|
||||
20250403,173800,314609005,4120,4120,4120,4120,0
|
||||
20250403,173700,314609005,4120,4120,4120,4120,0
|
||||
20250403,173600,314609005,4120,4120,4120,4120,0
|
||||
20250403,173500,314609005,4120,4120,4120,4120,0
|
||||
20250403,173400,314609005,4120,4120,4120,4120,0
|
||||
20250403,173300,314609005,4120,4120,4120,4120,0
|
||||
20250403,173200,314609005,4120,4120,4120,4120,0
|
||||
20250403,173100,314609005,4120,4120,4120,4120,0
|
||||
20250403,173000,314609005,4120,4120,4120,4120,0
|
||||
20250403,172900,314609005,4120,4120,4120,4120,0
|
||||
20250403,172800,314609005,4120,4120,4120,4120,0
|
||||
20250403,172700,314609005,4120,4120,4120,4120,1953
|
||||
20250403,172600,314609005,4120,4120,4120,4120,0
|
||||
20250403,172500,314609005,4120,4120,4120,4120,0
|
||||
20250403,172400,314609005,4120,4120,4120,4120,0
|
||||
20250403,172300,314609005,4120,4120,4120,4120,0
|
||||
20250403,172200,314609005,4120,4120,4120,4120,0
|
||||
20250403,172100,314609005,4120,4120,4120,4120,0
|
||||
20250403,172000,314609005,4120,4120,4120,4120,0
|
||||
20250403,171900,314609005,4120,4120,4120,4120,0
|
||||
20250403,171800,314609005,4120,4120,4120,4120,0
|
||||
20250403,171700,314609005,4120,4120,4120,4120,0
|
||||
20250403,171600,314609005,4120,4120,4120,4120,0
|
||||
20250403,171500,314609005,4120,4120,4120,4120,0
|
||||
20250403,171400,314609005,4120,4120,4120,4120,0
|
||||
20250403,171300,314609005,4120,4120,4120,4120,0
|
||||
20250403,171200,314609005,4120,4120,4120,4120,0
|
||||
20250403,171100,314609005,4120,4120,4120,4120,0
|
||||
20250403,171000,314609005,4120,4120,4120,4120,0
|
||||
20250403,170900,314609005,4120,4120,4120,4120,0
|
||||
20250403,170800,314609005,4120,4120,4120,4120,0
|
||||
20250403,170700,314609005,4120,4120,4120,4120,0
|
||||
20250403,170600,314609005,4120,4120,4120,4120,0
|
||||
20250403,170500,314609005,4120,4120,4120,4120,0
|
||||
20250403,170400,314609005,4120,4120,4120,4120,0
|
||||
20250403,170300,314609005,4120,4120,4120,4120,0
|
||||
20250403,170200,314609005,4120,4120,4120,4120,0
|
||||
20250403,170100,314609005,4120,4120,4120,4120,0
|
||||
20250403,170000,314609005,4120,4120,4120,4120,0
|
||||
20250403,165900,314609005,4120,4120,4120,4120,0
|
||||
20250403,165800,314609005,4120,4120,4120,4120,0
|
||||
20250403,165700,314609005,4120,4120,4120,4120,1953
|
||||
20250403,165600,314609005,4120,4120,4120,4120,0
|
||||
20250403,165500,314609005,4120,4120,4120,4120,0
|
||||
20250403,165400,314609005,4120,4120,4120,4120,0
|
||||
20250403,165300,314609005,4120,4120,4120,4120,0
|
||||
20250403,165200,314609005,4120,4120,4120,4120,0
|
||||
20250403,165100,314609005,4120,4120,4120,4120,0
|
||||
20250403,165000,314609005,4120,4120,4120,4120,0
|
||||
20250403,164900,314609005,4120,4120,4120,4120,0
|
||||
20250403,164800,314609005,4120,4120,4120,4120,0
|
||||
20250403,164700,314609005,4120,4120,4120,4120,0
|
||||
20250403,164600,314609005,4120,4120,4120,4120,0
|
||||
20250403,164500,314609005,4120,4120,4120,4120,0
|
||||
20250403,164400,314609005,4120,4120,4120,4120,0
|
||||
20250403,164300,314609005,4120,4120,4120,4120,0
|
||||
20250403,164200,314609005,4120,4120,4120,4120,0
|
||||
20250403,164100,314609005,4120,4120,4120,4120,0
|
||||
20250403,164000,314609005,4120,4120,4120,4120,0
|
||||
20250403,163900,314609005,4120,4120,4120,4120,0
|
||||
20250403,163800,314609005,4120,4120,4120,4120,0
|
||||
20250403,163700,314609005,4120,4120,4120,4120,0
|
||||
20250403,163600,314609005,4120,4120,4120,4120,0
|
||||
20250403,163500,314609005,4120,4120,4120,4120,0
|
||||
20250403,163400,314609005,4120,4120,4120,4120,0
|
||||
20250403,163300,314609005,4120,4120,4120,4120,0
|
||||
20250403,163200,314609005,4120,4120,4120,4120,0
|
||||
20250403,163100,314609005,4120,4120,4120,4120,0
|
||||
20250403,163000,314609005,4120,4120,4120,4120,0
|
||||
20250403,162900,314609005,4120,4120,4120,4120,0
|
||||
20250403,162800,314609005,4120,4120,4120,4120,0
|
||||
20250403,162700,314609005,4120,4120,4120,4120,1953
|
||||
20250403,162600,314609005,4120,4120,4120,4120,0
|
||||
20250403,162500,314609005,4120,4120,4120,4120,0
|
||||
20250403,162400,314609005,4120,4120,4120,4120,0
|
||||
20250403,162300,314609005,4120,4120,4120,4120,0
|
||||
20250403,162200,314609005,4120,4120,4120,4120,0
|
||||
20250403,162100,314609005,4120,4120,4120,4120,0
|
||||
20250403,162000,314609005,4120,4120,4120,4120,0
|
||||
20250403,161900,314609005,4120,4120,4120,4120,0
|
||||
20250403,161800,314609005,4120,4120,4120,4120,0
|
||||
20250403,161700,314609005,4120,4120,4120,4120,0
|
||||
20250403,161600,314609005,4120,4120,4120,4120,0
|
||||
20250403,161500,314609005,4120,4120,4120,4120,0
|
||||
20250403,161400,314609005,4120,4120,4120,4120,0
|
||||
20250403,161300,314609005,4120,4120,4120,4120,0
|
||||
20250403,161200,314609005,4120,4120,4120,4120,0
|
||||
20250403,161100,314609005,4120,4120,4120,4120,0
|
||||
20250403,161000,314609005,4120,4120,4120,4120,0
|
||||
20250403,160900,314609005,4120,4120,4120,4120,0
|
||||
20250403,160800,314609005,4120,4120,4120,4120,0
|
||||
20250403,160700,314609005,4120,4120,4120,4120,0
|
||||
20250403,160600,314609005,4120,4120,4120,4120,0
|
||||
20250403,160500,314609005,4120,4120,4120,4120,0
|
||||
20250403,160400,314609005,4120,4120,4120,4120,0
|
||||
20250403,160300,314609005,4120,4120,4120,4120,0
|
||||
20250403,160200,314609005,4120,4120,4120,4120,0
|
||||
20250403,160100,314609005,4120,4120,4120,4120,0
|
||||
20250403,160000,314609005,4120,4120,4120,4120,0
|
||||
20250403,155900,314609005,4120,4120,4120,4120,0
|
||||
20250403,155800,314609005,4120,4120,4120,4120,0
|
||||
20250403,155700,314609005,4120,4120,4120,4120,1953
|
||||
20250403,155600,314609005,4120,4120,4120,4120,0
|
||||
20250403,155500,314609005,4120,4120,4120,4120,0
|
||||
20250403,155400,314609005,4120,4120,4120,4120,0
|
||||
20250403,155300,314609005,4120,4120,4120,4120,0
|
||||
20250403,155200,314609005,4120,4120,4120,4120,0
|
||||
20250403,155100,314609005,4120,4120,4120,4120,0
|
||||
20250403,155000,314609005,4120,4120,4120,4120,0
|
||||
20250403,154900,314609005,4120,4120,4120,4120,0
|
||||
20250403,154800,314609005,4120,4120,4120,4120,0
|
||||
20250403,154700,314609005,4120,4120,4120,4120,0
|
||||
20250403,154600,314609005,4120,4120,4120,4120,0
|
||||
20250403,154500,314609005,4120,4120,4120,4120,0
|
||||
20250403,154400,314609005,4120,4120,4120,4120,0
|
||||
20250403,154300,314609005,4120,4120,4120,4120,0
|
||||
20250403,154200,314609005,4120,4120,4120,4120,0
|
||||
20250403,154100,314609005,4120,4120,4120,4120,0
|
||||
20250403,154000,314609005,4120,4120,4120,4120,0
|
||||
20250403,153900,314609005,4120,4120,4120,4120,0
|
||||
20250403,153800,314609005,4120,4120,4120,4120,0
|
||||
20250403,153700,314609005,4120,4120,4120,4120,0
|
||||
20250403,153600,314609005,4120,4120,4120,4120,0
|
||||
20250403,153500,314609005,4120,4120,4120,4120,0
|
||||
20250403,153400,314609005,4120,4120,4120,4120,0
|
||||
20250403,153300,314609005,4120,4120,4120,4120,0
|
||||
20250403,153200,314609005,4120,4120,4120,4120,0
|
||||
20250403,153100,314609005,4120,4120,4120,4120,0
|
||||
20250403,153000,314609005,4120,4120,4120,4120,1953
|
||||
20250403,152900,306562645,4120,4120,4120,4120,0
|
||||
20250403,152800,306562645,4120,4120,4120,4120,0
|
||||
20250403,152700,306562645,4120,4120,4120,4120,0
|
||||
20250403,152600,306562645,4120,4120,4120,4120,0
|
||||
20250403,152500,306562645,4120,4120,4120,4120,0
|
||||
20250403,152400,306562645,4120,4120,4120,4120,0
|
||||
20250403,152300,306562645,4120,4120,4120,4120,0
|
||||
20250403,152200,306562645,4120,4120,4120,4120,0
|
||||
20250403,152100,306562645,4120,4120,4120,4120,0
|
||||
20250403,152000,306562645,4120,4120,4120,4120,0
|
||||
20250403,151900,306562645,4120,4120,4120,4120,4
|
||||
20250403,151800,306546165,4140,4140,4140,4140,11
|
||||
20250403,151700,306500625,4115,4150,4150,4110,3779
|
||||
20250403,151600,290921390,4150,4150,4150,4150,0
|
||||
20250403,151500,290921390,4150,4150,4150,4150,0
|
||||
20250403,151400,290921390,4150,4145,4150,4145,10
|
||||
20250403,151300,290879935,4140,4145,4145,4140,319
|
||||
20250403,151200,289559260,4145,4145,4145,4145,87
|
||||
20250403,151100,289198645,4150,4150,4150,4150,1
|
||||
20250403,151000,289194495,4150,4147,4150,4147,909
|
||||
20250403,150900,285422154,4150,4155,4155,4150,642
|
||||
20250403,150800,282757599,4160,4160,4160,4160,0
|
||||
20250403,150700,282757599,4160,4160,4160,4160,0
|
||||
20250403,150600,282757599,4160,4160,4160,4160,0
|
||||
20250403,150500,282757599,4160,4160,4160,4160,57
|
||||
20250403,150400,282520479,4160,4165,4165,4160,800
|
||||
20250403,150300,279191139,4167,4170,4170,4167,47
|
||||
20250403,150200,278995155,4170,4170,4170,4170,1
|
||||
20250403,150100,278990985,4172,4172,4172,4172,0
|
||||
20250403,150000,278990985,4172,4172,4172,4172,0
|
||||
20250403,145900,278990985,4172,4172,4172,4172,0
|
||||
20250403,145800,278990985,4172,4172,4172,4172,3
|
||||
20250403,145700,278978469,4175,4175,4175,4175,0
|
||||
20250403,145600,278978469,4175,4175,4175,4175,0
|
||||
20250403,145500,278978469,4175,4175,4175,4175,0
|
||||
20250403,145400,278978469,4175,4175,4175,4175,1
|
||||
20250403,145300,278974294,4170,4170,4170,4170,0
|
||||
20250403,145200,278974294,4170,4170,4170,4170,0
|
||||
20250403,145100,278974294,4170,4170,4170,4170,0
|
||||
20250403,145000,278974294,4170,4170,4170,4170,0
|
||||
20250403,144900,278974294,4170,4170,4170,4170,0
|
||||
20250403,144800,278974294,4170,4170,4170,4170,0
|
||||
20250403,144700,278974294,4170,4170,4170,4170,12
|
||||
20250403,144600,278924254,4175,4180,4180,4175,153
|
||||
20250403,144500,278284829,4185,4185,4185,4180,51
|
||||
20250403,144400,278071419,4185,4187,4187,4185,7
|
||||
20250403,144300,278042114,4187,4187,4187,4187,135
|
||||
20250403,144200,277476869,4190,4190,4190,4190,58
|
||||
20250403,144100,277233849,4190,4190,4190,4190,105
|
||||
20250403,144000,276793899,4190,4190,4190,4190,0
|
||||
20250403,143900,276793899,4190,4190,4190,4190,3
|
||||
20250403,143800,276781329,4190,4190,4190,4190,0
|
||||
20250403,143700,276781329,4190,4190,4190,4190,0
|
||||
20250403,143600,276781329,4190,4190,4190,4190,0
|
||||
20250403,143500,276781329,4190,4190,4190,4190,0
|
||||
20250403,143400,276781329,4190,4200,4200,4190,26
|
||||
20250403,143300,276672159,4200,4200,4200,4200,0
|
||||
20250403,143200,276672159,4200,4200,4200,4200,0
|
||||
20250403,143100,276672159,4200,4200,4200,4200,300
|
||||
20250403,143000,275412159,4190,4190,4190,4190,49
|
||||
20250403,142900,275206849,4185,4185,4185,4185,21
|
||||
20250403,142800,275118964,4185,4185,4185,4185,0
|
||||
20250403,142700,275118964,4185,4185,4185,4185,90
|
||||
20250403,142600,274742314,4185,4185,4185,4185,0
|
||||
20250403,142500,274742314,4185,4180,4185,4180,29
|
||||
20250403,142400,274621049,4180,4180,4180,4180,52
|
||||
20250403,142300,274403689,4180,4175,4180,4175,23
|
||||
20250403,142200,274307609,4155,4155,4155,4155,0
|
||||
20250403,142100,274307609,4155,4155,4155,4155,0
|
||||
20250403,142000,274307609,4155,4155,4155,4155,0
|
||||
20250403,141900,274307609,4155,4155,4155,4155,1
|
||||
20250403,141800,274303454,4170,4170,4170,4170,0
|
||||
20250403,141700,274303454,4170,4170,4170,4170,0
|
||||
20250403,141600,274303454,4170,4170,4170,4170,6
|
||||
20250403,141500,274278434,4150,4150,4150,4150,0
|
||||
20250403,141400,274278434,4150,4150,4150,4150,0
|
||||
20250403,141300,274278434,4150,4150,4150,4150,0
|
||||
20250403,141200,274278434,4150,4150,4150,4150,1
|
||||
20250403,141100,274274284,4170,4165,4170,4165,1192
|
||||
20250403,141000,269304319,4140,4165,4165,4140,273
|
||||
20250403,140900,268172074,4165,4165,4165,4165,0
|
||||
20250403,140800,268172074,4165,4145,4165,4140,2833
|
||||
20250403,140700,256422884,4175,4175,4175,4175,1
|
||||
20250403,140600,256418709,4200,4175,4200,4140,3896
|
||||
20250403,140500,240252309,4170,4170,4170,4170,0
|
||||
20250403,140400,240252309,4170,4170,4170,4170,0
|
||||
20250403,140300,240252309,4170,4170,4170,4170,0
|
||||
20250403,140200,240252309,4170,4185,4185,4170,601
|
||||
20250403,140100,237739889,4185,4185,4185,4185,1
|
||||
20250403,140000,237735704,4200,4200,4200,4200,200
|
||||
20250403,135900,236895704,4190,4190,4190,4190,0
|
||||
20250403,135800,236895704,4190,4190,4190,4190,0
|
||||
20250403,135700,236895704,4190,4205,4205,4190,962
|
||||
20250403,135600,232858594,4220,4220,4220,4220,0
|
||||
20250403,135500,232858594,4220,4220,4220,4220,0
|
||||
20250403,135400,232858594,4220,4220,4220,4220,0
|
||||
20250403,135300,232858594,4220,4220,4220,4220,0
|
||||
20250403,135200,232858594,4220,4205,4220,4205,116
|
||||
20250403,135100,232370709,4205,4205,4205,4205,0
|
||||
20250403,135000,232370709,4205,4205,4205,4205,0
|
||||
20250403,134900,232370709,4205,4205,4205,4205,0
|
||||
20250403,134800,232370709,4205,4205,4205,4205,0
|
||||
20250403,134700,232370709,4205,4205,4205,4205,0
|
||||
20250403,134600,232370709,4205,4205,4205,4205,0
|
||||
20250403,134500,232370709,4205,4205,4205,4205,0
|
||||
20250403,134400,232370709,4205,4205,4205,4205,0
|
||||
20250403,134300,232370709,4205,4205,4205,4205,0
|
||||
20250403,134200,232370709,4205,4205,4205,4205,0
|
||||
20250403,134100,232370709,4205,4205,4205,4205,0
|
||||
20250403,134000,232370709,4205,4205,4205,4205,0
|
||||
20250403,133900,232370709,4205,4205,4205,4205,0
|
||||
20250403,133800,232370709,4205,4205,4205,4205,0
|
||||
20250403,133700,232370709,4205,4205,4205,4205,0
|
||||
20250403,133600,232370709,4205,4205,4205,4205,0
|
||||
20250403,133500,232370709,4205,4205,4205,4205,0
|
||||
20250403,133400,232370709,4205,4205,4205,4205,0
|
||||
20250403,133300,232370709,4205,4205,4205,4205,0
|
||||
20250403,133200,232370709,4205,4205,4205,4205,0
|
||||
20250403,133100,232370709,4205,4210,4210,4205,8
|
||||
20250403,133000,232337034,4210,4210,4210,4210,0
|
||||
20250403,132900,232337034,4210,4225,4225,4210,2400
|
||||
20250403,132800,222221104,4230,4230,4230,4230,0
|
||||
20250403,132700,222221104,4230,4230,4230,4230,0
|
||||
20250403,132600,222221104,4230,4230,4230,4230,800
|
||||
20250403,132500,218837104,4230,4230,4230,4230,0
|
||||
20250403,132400,218837104,4230,4230,4230,4230,0
|
||||
20250403,132300,218837104,4230,4230,4230,4230,1
|
||||
20250403,132200,218832874,4230,4230,4230,4230,49
|
||||
20250403,132100,218625604,4230,4230,4230,4230,0
|
||||
20250403,132000,218625604,4230,4230,4230,4230,270
|
||||
20250403,131900,217483504,4230,4230,4230,4230,100
|
||||
20250403,131800,217060504,4230,4230,4230,4230,0
|
||||
20250403,131700,217060504,4230,4230,4230,4230,300
|
||||
20250403,131600,215791504,4230,4230,4230,4230,50
|
||||
20250403,131500,215580004,4215,4215,4215,4215,1
|
||||
20250403,131400,215575789,4230,4225,4230,4225,100
|
||||
20250403,131300,215153169,4225,4220,4225,4215,158
|
||||
20250403,131200,214486094,4225,4225,4225,4225,0
|
||||
20250403,131100,214486094,4225,4225,4225,4225,4
|
||||
20250403,131000,214469194,4230,4230,4230,4230,0
|
||||
20250403,130900,214469194,4230,4230,4230,4230,0
|
||||
20250403,130800,214469194,4230,4230,4230,4230,0
|
||||
20250403,130700,214469194,4230,4230,4230,4230,0
|
||||
20250403,130600,214469194,4230,4230,4230,4230,0
|
||||
20250403,130500,214469194,4230,4230,4230,4230,0
|
||||
20250403,130400,214469194,4230,4225,4230,4225,200
|
||||
20250403,130300,213624039,4225,4225,4225,4225,160
|
||||
20250403,130200,212948039,4225,4220,4225,4220,200
|
||||
20250403,130100,212103559,4220,4220,4225,4220,235
|
||||
20250403,130000,211110899,4220,4215,4220,4215,200
|
||||
20250403,125900,210267524,4220,4220,4220,4220,0
|
||||
20250403,125800,210267524,4220,4200,4220,4195,1588
|
||||
20250403,125700,203604219,4200,4200,4200,4200,0
|
||||
20250403,125600,203604219,4200,4200,4200,4200,0
|
||||
20250403,125500,203604219,4200,4215,4220,4200,100
|
||||
20250403,125400,203183184,4220,4215,4220,4215,130
|
||||
20250403,125300,202634859,4215,4210,4215,4210,37
|
||||
20250403,125200,202479034,4210,4210,4210,4210,0
|
||||
20250403,125100,202479034,4210,4210,4210,4210,0
|
||||
20250403,125000,202479034,4210,4210,4210,4210,0
|
||||
20250403,124900,202479034,4210,4210,4210,4210,0
|
||||
20250403,124800,202479034,4210,4210,4210,4210,0
|
||||
20250403,124700,202479034,4210,4210,4210,4210,0
|
||||
20250403,124600,202479034,4210,4210,4210,4210,0
|
||||
20250403,124500,202479034,4210,4210,4210,4210,0
|
||||
20250403,124400,202479034,4210,4210,4210,4210,0
|
||||
20250403,124300,202479034,4210,4210,4210,4210,0
|
||||
20250403,124200,202479034,4210,4210,4210,4210,50
|
||||
20250403,124100,202268534,4205,4205,4205,4205,42
|
||||
20250403,124000,202091924,4205,4205,4205,4205,10
|
||||
20250403,123900,202049874,4200,4200,4200,4200,150
|
||||
20250403,123800,201419874,4200,4195,4200,4195,310
|
||||
20250403,123700,200119374,4195,4195,4195,4195,0
|
||||
20250403,123600,200119374,4195,4195,4195,4195,136
|
||||
20250403,123500,199548854,4195,4200,4200,4195,864
|
||||
20250403,123400,195923749,4210,4210,4210,4210,0
|
||||
20250403,123300,195923749,4210,4210,4210,4210,712
|
||||
20250403,123200,192926229,4210,4210,4210,4210,1
|
||||
20250403,123100,192922019,4210,4210,4210,4210,0
|
||||
20250403,123000,192922019,4210,4210,4210,4210,23
|
||||
20250403,122900,192825189,4210,4210,4210,4210,200
|
||||
20250403,122800,191983189,4205,4205,4205,4205,1
|
||||
20250403,122700,191978984,4205,4205,4205,4205,0
|
||||
20250403,122600,191978984,4205,4205,4205,4205,0
|
||||
20250403,122500,191978984,4205,4205,4205,4205,0
|
||||
20250403,122400,191978984,4205,4205,4205,4205,41
|
||||
20250403,122300,191806579,4205,4205,4205,4205,10
|
||||
20250403,122200,191764529,4210,4210,4210,4210,136
|
||||
20250403,122100,191191969,4210,4210,4210,4210,50
|
||||
20250403,122000,190981469,4200,4200,4200,4200,26
|
||||
20250403,121900,190872269,4195,4200,4200,4195,653
|
||||
20250403,121800,188132169,4200,4200,4200,4200,2
|
||||
20250403,121700,188123769,4200,4200,4200,4200,20
|
||||
20250403,121600,188039769,4205,4200,4205,4200,110
|
||||
20250403,121500,187577719,4195,4195,4195,4195,11
|
||||
20250403,121400,187531574,4187,4187,4187,4187,0
|
||||
20250403,121300,187531574,4187,4187,4187,4187,0
|
||||
20250403,121200,187531574,4187,4187,4187,4187,47
|
||||
20250403,121100,187334785,4195,4190,4195,4190,700
|
||||
20250403,121000,184398785,4185,4175,4185,4175,275
|
||||
20250403,120900,183250650,4175,4175,4175,4175,155
|
||||
20250403,120800,182603525,4180,4180,4180,4180,0
|
||||
20250403,120700,182603525,4180,4180,4180,4180,5
|
||||
20250403,120600,182582625,4180,4180,4180,4180,0
|
||||
20250403,120500,182582625,4180,4180,4180,4180,0
|
||||
20250403,120400,182582625,4180,4180,4180,4180,0
|
||||
20250403,120300,182582625,4180,4175,4180,4165,1405
|
||||
20250403,120200,176723200,4190,4190,4190,4190,0
|
||||
20250403,120100,176723200,4190,4190,4190,4190,0
|
||||
20250403,120000,176723200,4190,4190,4190,4190,0
|
||||
20250403,115900,176723200,4190,4190,4190,4190,0
|
||||
20250403,115800,176723200,4190,4190,4190,4190,0
|
||||
20250403,115700,176723200,4190,4180,4190,4165,1501
|
||||
20250403,115600,170463040,4185,4185,4185,4185,0
|
||||
20250403,115500,170463040,4185,4180,4185,4180,451
|
||||
20250403,115400,168575610,4180,4180,4180,4180,0
|
||||
20250403,115300,168575610,4180,4180,4180,4180,1
|
||||
20250403,115200,168571430,4185,4185,4185,4185,0
|
||||
20250403,115100,168571430,4185,4185,4185,4185,15
|
||||
20250403,115000,168508655,4195,4195,4195,4195,0
|
||||
20250403,114900,168508655,4195,4195,4195,4195,0
|
||||
20250403,114800,168508655,4195,4195,4195,4195,100
|
||||
20250403,114700,168089155,4195,4195,4195,4195,0
|
||||
20250403,114600,168089155,4195,4195,4195,4195,0
|
||||
20250403,114500,168089155,4195,4195,4195,4195,0
|
||||
20250403,114400,168089155,4195,4195,4195,4195,0
|
||||
20250403,114300,168089155,4195,4190,4195,4190,100
|
||||
20250403,114200,167670010,4190,4190,4190,4190,0
|
||||
20250403,114100,167670010,4190,4190,4190,4190,0
|
||||
20250403,114000,167670010,4190,4190,4190,4190,5
|
||||
20250403,113900,167649060,4190,4190,4190,4190,0
|
||||
20250403,113800,167649060,4190,4180,4190,4180,23
|
||||
20250403,113700,167552910,4190,4190,4190,4190,0
|
||||
20250403,113600,167552910,4190,4190,4190,4190,0
|
||||
20250403,113500,167552910,4190,4190,4190,4190,1
|
||||
20250403,113400,167548720,4180,4180,4180,4180,1214
|
||||
20250403,113300,162474200,4180,4180,4180,4180,0
|
||||
20250403,113200,162474200,4180,4180,4180,4180,1
|
||||
20250403,113100,162470020,4205,4205,4205,4200,200
|
||||
20250403,113000,161629280,4210,4205,4210,4205,100
|
||||
20250403,112900,161208660,4210,4205,4210,4205,55
|
||||
20250403,112800,160977265,4205,4205,4205,4205,0
|
||||
20250403,112700,160977265,4205,4205,4205,4205,0
|
||||
20250403,112600,160977265,4205,4205,4205,4205,0
|
||||
20250403,112500,160977265,4205,4195,4205,4195,461
|
||||
20250403,112400,159041350,4190,4185,4190,4185,520
|
||||
20250403,112300,156863755,4185,4180,4185,4180,186
|
||||
20250403,112200,156086270,4170,4170,4170,4170,0
|
||||
20250403,112100,156086270,4170,4170,4170,4170,0
|
||||
20250403,112000,156086270,4170,4170,4170,4170,1
|
||||
20250403,111900,156082100,4180,4180,4180,4180,0
|
||||
20250403,111800,156082100,4180,4180,4180,4180,8
|
||||
20250403,111700,156048660,4175,4175,4175,4175,41
|
||||
20250403,111600,155877485,4175,4175,4175,4175,5
|
||||
20250403,111500,155856610,4175,4175,4175,4175,0
|
||||
20250403,111400,155856610,4175,4175,4175,4175,6
|
||||
20250403,111300,155831560,4160,4170,4170,4160,500
|
||||
20250403,111200,153749570,4180,4180,4180,4180,0
|
||||
20250403,111100,153749570,4180,4180,4180,4180,1
|
||||
20250403,111000,153745390,4170,4170,4170,4170,0
|
||||
20250403,110900,153745390,4170,4170,4170,4170,0
|
||||
20250403,110800,153745390,4170,4170,4170,4170,0
|
||||
20250403,110700,153745390,4170,4170,4170,4170,101
|
||||
20250403,110600,153324220,4180,4180,4180,4180,0
|
||||
20250403,110500,153324220,4180,4180,4180,4180,0
|
||||
20250403,110400,153324220,4180,4180,4180,4180,1
|
||||
20250403,110300,153320040,4170,4170,4170,4170,0
|
||||
20250403,110200,153320040,4170,4170,4170,4170,0
|
||||
20250403,110100,153320040,4170,4170,4170,4170,0
|
||||
20250403,110000,153320040,4170,4170,4170,4170,0
|
||||
20250403,105900,153320040,4170,4170,4170,4170,0
|
||||
20250403,105800,153320040,4170,4170,4170,4170,0
|
||||
20250403,105700,153320040,4170,4170,4170,4170,0
|
||||
20250403,105600,153320040,4170,4170,4170,4170,0
|
||||
20250403,105500,153320040,4170,4165,4170,4165,502
|
||||
20250403,105400,151226710,4150,4150,4150,4150,0
|
||||
20250403,105300,151226710,4150,4150,4150,4150,0
|
||||
20250403,105200,151226710,4150,4150,4150,4150,0
|
||||
20250403,105100,151226710,4150,4150,4150,4150,546
|
||||
20250403,105000,148960810,4155,4165,4165,4155,720
|
||||
20250403,104900,145967260,4170,4170,4170,4170,0
|
||||
20250403,104800,145967260,4170,4170,4170,4170,0
|
||||
20250403,104700,145967260,4170,4170,4170,4170,0
|
||||
20250403,104600,145967260,4170,4170,4170,4170,0
|
||||
20250403,104500,145967260,4170,4170,4170,4170,26
|
||||
20250403,104400,145858840,4170,4170,4170,4170,1
|
||||
20250403,104300,145854670,4170,4170,4170,4170,0
|
||||
20250403,104200,145854670,4170,4170,4170,4170,0
|
||||
20250403,104100,145854670,4170,4170,4170,4170,139
|
||||
20250403,104000,145275040,4170,4170,4170,4170,0
|
||||
20250403,103900,145275040,4170,4170,4175,4170,1525
|
||||
20250403,103800,138912715,4160,4165,4165,4160,1615
|
||||
20250403,103700,132192265,4180,4165,4180,4165,1027
|
||||
20250403,103600,127906905,4165,4165,4165,4165,0
|
||||
20250403,103500,127906905,4165,4165,4165,4165,0
|
||||
20250403,103400,127906905,4165,4165,4165,4165,0
|
||||
20250403,103300,127906905,4165,4165,4165,4165,0
|
||||
20250403,103200,127906905,4165,4180,4180,4165,658
|
||||
20250403,103100,125156480,4165,4165,4165,4165,0
|
||||
20250403,103000,125156480,4165,4165,4165,4165,10
|
||||
20250403,102900,125114830,4150,4150,4150,4150,0
|
||||
20250403,102800,125114830,4150,4150,4150,4150,0
|
||||
20250403,102700,125114830,4150,4150,4150,4150,0
|
||||
20250403,102600,125114830,4150,4180,4180,4150,1474
|
||||
20250403,102500,118968610,4180,4180,4180,4180,0
|
||||
20250403,102400,118968610,4180,4190,4190,4180,600
|
||||
20250403,102300,116459295,4185,4185,4185,4185,50
|
||||
20250403,102200,116250045,4185,4185,4185,4185,0
|
||||
20250403,102100,116250045,4185,4200,4200,4185,813
|
||||
20250403,102000,112846305,4210,4210,4210,4205,600
|
||||
20250403,101900,110320590,4220,4220,4220,4220,0
|
||||
20250403,101800,110320590,4220,4220,4220,4220,657
|
||||
20250403,101700,107548050,4220,4220,4220,4220,0
|
||||
20250403,101600,107548050,4220,4210,4220,4210,51
|
||||
20250403,101500,107332840,4220,4220,4220,4220,0
|
||||
20250403,101400,107332840,4220,4220,4220,4220,248
|
||||
20250403,101300,106286280,4225,4225,4225,4225,0
|
||||
20250403,101200,106286280,4225,4225,4225,4225,0
|
||||
20250403,101100,106286280,4225,4225,4225,4225,0
|
||||
20250403,101000,106286280,4225,4225,4225,4225,1
|
||||
20250403,100900,106282055,4225,4225,4225,4225,2
|
||||
20250403,100800,106273605,4225,4220,4225,4220,71
|
||||
20250403,100700,105973865,4210,4225,4225,4210,11
|
||||
20250403,100600,105927540,4210,4210,4210,4210,163
|
||||
20250403,100500,105241310,4225,4225,4225,4225,0
|
||||
20250403,100400,105241310,4225,4225,4225,4225,5
|
||||
20250403,100300,105220185,4225,4225,4225,4225,0
|
||||
20250403,100200,105220185,4225,4230,4230,4225,77
|
||||
20250403,100100,104894840,4230,4225,4230,4225,38
|
||||
20250403,100000,104734215,4225,4225,4230,4225,1606
|
||||
20250403,095900,97942730,4225,4225,4225,4225,549
|
||||
20250403,095800,95623205,4225,4225,4225,4225,0
|
||||
20250403,095700,95623205,4225,4225,4225,4225,1
|
||||
20250403,095600,95618980,4205,4205,4205,4205,0
|
||||
20250403,095500,95618980,4205,4205,4205,4205,0
|
||||
20250403,095400,95618980,4205,4205,4205,4205,0
|
||||
20250403,095300,95618980,4205,4205,4205,4205,0
|
||||
20250403,095200,95618980,4205,4205,4205,4205,11
|
||||
20250403,095100,95572725,4205,4205,4205,4205,0
|
||||
20250403,095000,95572725,4205,4205,4205,4205,0
|
||||
20250403,094900,95572725,4205,4205,4205,4205,0
|
||||
20250403,094800,95572725,4205,4205,4205,4205,17
|
||||
20250403,094700,95501240,4210,4210,4210,4210,0
|
||||
20250403,094600,95501240,4210,4235,4235,4210,573
|
||||
20250403,094500,93088785,4235,4235,4235,4235,1
|
||||
20250403,094400,93084550,4235,4235,4235,4235,0
|
||||
20250403,094300,93084550,4235,4235,4235,4235,17
|
||||
20250403,094200,93012555,4235,4235,4235,4235,0
|
||||
20250403,094100,93012555,4235,4235,4235,4235,1
|
||||
20250403,094000,93008320,4240,4240,4240,4240,0
|
||||
20250403,093900,93008320,4240,4240,4240,4240,100
|
||||
20250403,093800,92584320,4240,4235,4240,4235,378
|
||||
20250403,093700,90983260,4235,4180,4235,4180,2146
|
||||
20250403,093600,81925310,4180,4180,4180,4180,1
|
||||
20250403,093500,81921130,4180,4180,4180,4180,830
|
||||
20250403,093400,78451730,4180,4180,4180,4180,150
|
||||
20250403,093300,77824730,4185,4185,4185,4185,363
|
||||
20250403,093200,76305575,4200,4200,4200,4200,370
|
||||
20250403,093100,74751575,4205,4200,4205,4200,120
|
||||
20250403,093000,74247525,4200,4200,4200,4200,1240
|
||||
20250403,092900,69039525,4200,4200,4200,4200,1
|
||||
20250403,092800,69035325,4180,4180,4180,4180,425
|
||||
20250403,092700,67258825,4200,4200,4200,4200,1809
|
||||
20250403,092600,59661025,4200,4180,4200,4180,401
|
||||
20250403,092500,57976845,4170,4170,4170,4170,0
|
||||
20250403,092400,57976845,4170,4160,4170,4155,1721
|
||||
20250403,092300,50822335,4165,4165,4165,4165,1210
|
||||
20250403,092200,45782685,4205,4205,4205,4205,0
|
||||
20250403,092100,45782685,4205,4205,4205,4205,0
|
||||
20250403,092000,45782685,4205,4205,4205,4205,0
|
||||
20250403,091900,45782685,4205,4205,4205,4205,1
|
||||
20250403,091800,45778480,4185,4210,4210,4185,1755
|
||||
20250403,091700,38422765,4215,4240,4240,4215,1105
|
||||
20250403,091600,33757475,4240,4240,4240,4240,194
|
||||
20250403,091500,32934915,4240,4240,4240,4240,10
|
||||
20250403,091400,32892515,4240,4235,4240,4235,945
|
||||
20250403,091300,28890425,4245,4245,4245,4230,2243
|
||||
20250403,091200,19379105,4245,4245,4245,4245,174
|
||||
20250403,091100,18640475,4240,4230,4240,4230,754
|
||||
20250403,091000,15449740,4230,4210,4230,4210,606
|
||||
20250403,090900,12891910,4210,4210,4210,4210,111
|
||||
20250403,090800,12424600,4205,4205,4205,4205,472
|
||||
20250403,090700,10439840,4205,4205,4205,4205,0
|
||||
20250403,090600,10439840,4205,4205,4205,4205,0
|
||||
20250403,090500,10439840,4205,4205,4205,4205,0
|
||||
20250403,090400,10439840,4205,4205,4205,4205,119
|
||||
20250403,090300,9939445,4205,4170,4205,4170,342
|
||||
20250403,090200,8506855,4190,4190,4190,4190,380
|
||||
20250403,090100,6914655,4165,4165,4165,4165,444
|
||||
20250403,090000,5065395,4165,4210,4210,4165,1155
|
||||
|
Reference in New Issue
Block a user