Update 2025-04-03 2740 candle_min
This commit is contained in:
580
009780/min/candle-20250403.csv
Normal file
580
009780/min/candle-20250403.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,183800,696941040,5730,5730,5730,5730,423
|
||||
20250403,183700,696941040,5730,5730,5730,5730,0
|
||||
20250403,183600,696941040,5730,5730,5730,5730,0
|
||||
20250403,183500,696941040,5730,5730,5730,5730,0
|
||||
20250403,183400,696941040,5730,5730,5730,5730,0
|
||||
20250403,183300,696941040,5730,5730,5730,5730,0
|
||||
20250403,183200,696941040,5730,5730,5730,5730,0
|
||||
20250403,183100,696941040,5730,5730,5730,5730,0
|
||||
20250403,183000,696941040,5730,5730,5730,5730,0
|
||||
20250403,182900,696941040,5730,5730,5730,5730,0
|
||||
20250403,182800,696941040,5730,5730,5730,5730,0
|
||||
20250403,182700,696941040,5730,5730,5730,5730,0
|
||||
20250403,182600,696941040,5730,5730,5730,5730,0
|
||||
20250403,182500,696941040,5730,5730,5730,5730,0
|
||||
20250403,182400,696941040,5730,5730,5730,5730,0
|
||||
20250403,182300,696941040,5730,5730,5730,5730,0
|
||||
20250403,182200,696941040,5730,5730,5730,5730,0
|
||||
20250403,182100,696941040,5730,5730,5730,5730,0
|
||||
20250403,182000,696941040,5730,5730,5730,5730,0
|
||||
20250403,181900,696941040,5730,5730,5730,5730,0
|
||||
20250403,181800,696941040,5730,5730,5730,5730,0
|
||||
20250403,181700,696941040,5730,5730,5730,5730,0
|
||||
20250403,181600,696941040,5730,5730,5730,5730,0
|
||||
20250403,181500,696941040,5730,5730,5730,5730,0
|
||||
20250403,181400,696941040,5730,5730,5730,5730,0
|
||||
20250403,181300,696941040,5730,5730,5730,5730,0
|
||||
20250403,181200,696941040,5730,5730,5730,5730,0
|
||||
20250403,181100,696941040,5730,5730,5730,5730,0
|
||||
20250403,181000,696941040,5730,5730,5730,5730,0
|
||||
20250403,180900,696941040,5730,5730,5730,5730,0
|
||||
20250403,180800,696941040,5730,5730,5730,5730,423
|
||||
20250403,180700,696941040,5730,5730,5730,5730,0
|
||||
20250403,180600,696941040,5730,5730,5730,5730,0
|
||||
20250403,180500,696941040,5730,5730,5730,5730,0
|
||||
20250403,180400,696941040,5730,5730,5730,5730,0
|
||||
20250403,180300,696941040,5730,5730,5730,5730,0
|
||||
20250403,180200,696941040,5730,5730,5730,5730,0
|
||||
20250403,180100,696941040,5730,5730,5730,5730,0
|
||||
20250403,180000,696941040,5730,5730,5730,5730,0
|
||||
20250403,175900,696941040,5730,5730,5730,5730,0
|
||||
20250403,175800,696941040,5730,5730,5730,5730,0
|
||||
20250403,175700,696941040,5730,5730,5730,5730,0
|
||||
20250403,175600,696941040,5730,5730,5730,5730,0
|
||||
20250403,175500,696941040,5730,5730,5730,5730,0
|
||||
20250403,175400,696941040,5730,5730,5730,5730,0
|
||||
20250403,175300,696941040,5730,5730,5730,5730,0
|
||||
20250403,175200,696941040,5730,5730,5730,5730,0
|
||||
20250403,175100,696941040,5730,5730,5730,5730,0
|
||||
20250403,175000,696941040,5730,5730,5730,5730,0
|
||||
20250403,174900,696941040,5730,5730,5730,5730,0
|
||||
20250403,174800,696941040,5730,5730,5730,5730,0
|
||||
20250403,174700,696941040,5730,5730,5730,5730,0
|
||||
20250403,174600,696941040,5730,5730,5730,5730,0
|
||||
20250403,174500,696941040,5730,5730,5730,5730,0
|
||||
20250403,174400,696941040,5730,5730,5730,5730,0
|
||||
20250403,174300,696941040,5730,5730,5730,5730,0
|
||||
20250403,174200,696941040,5730,5730,5730,5730,0
|
||||
20250403,174100,696941040,5730,5730,5730,5730,0
|
||||
20250403,174000,696941040,5730,5730,5730,5730,0
|
||||
20250403,173900,696941040,5730,5730,5730,5730,0
|
||||
20250403,173800,696941040,5730,5730,5730,5730,423
|
||||
20250403,173700,696941040,5730,5730,5730,5730,0
|
||||
20250403,173600,696941040,5730,5730,5730,5730,0
|
||||
20250403,173500,696941040,5730,5730,5730,5730,0
|
||||
20250403,173400,696941040,5730,5730,5730,5730,0
|
||||
20250403,173300,696941040,5730,5730,5730,5730,0
|
||||
20250403,173200,696941040,5730,5730,5730,5730,0
|
||||
20250403,173100,696941040,5730,5730,5730,5730,0
|
||||
20250403,173000,696941040,5730,5730,5730,5730,0
|
||||
20250403,172900,696941040,5730,5730,5730,5730,0
|
||||
20250403,172800,696941040,5730,5730,5730,5730,0
|
||||
20250403,172700,696941040,5730,5730,5730,5730,0
|
||||
20250403,172600,696941040,5730,5730,5730,5730,0
|
||||
20250403,172500,696941040,5730,5730,5730,5730,0
|
||||
20250403,172400,696941040,5730,5730,5730,5730,0
|
||||
20250403,172300,696941040,5730,5730,5730,5730,0
|
||||
20250403,172200,696941040,5730,5730,5730,5730,0
|
||||
20250403,172100,696941040,5730,5730,5730,5730,0
|
||||
20250403,172000,696941040,5730,5730,5730,5730,0
|
||||
20250403,171900,696941040,5730,5730,5730,5730,0
|
||||
20250403,171800,696941040,5730,5730,5730,5730,0
|
||||
20250403,171700,696941040,5730,5730,5730,5730,0
|
||||
20250403,171600,696941040,5730,5730,5730,5730,0
|
||||
20250403,171500,696941040,5730,5730,5730,5730,0
|
||||
20250403,171400,696941040,5730,5730,5730,5730,0
|
||||
20250403,171300,696941040,5730,5730,5730,5730,0
|
||||
20250403,171200,696941040,5730,5730,5730,5730,0
|
||||
20250403,171100,696941040,5730,5730,5730,5730,0
|
||||
20250403,171000,696941040,5730,5730,5730,5730,0
|
||||
20250403,170900,696941040,5730,5730,5730,5730,0
|
||||
20250403,170800,696941040,5730,5730,5730,5730,423
|
||||
20250403,170700,696941040,5730,5730,5730,5730,0
|
||||
20250403,170600,696941040,5730,5730,5730,5730,0
|
||||
20250403,170500,696941040,5730,5730,5730,5730,0
|
||||
20250403,170400,696941040,5730,5730,5730,5730,0
|
||||
20250403,170300,696941040,5730,5730,5730,5730,0
|
||||
20250403,170200,696941040,5730,5730,5730,5730,0
|
||||
20250403,170100,696941040,5730,5730,5730,5730,0
|
||||
20250403,170000,696941040,5730,5730,5730,5730,0
|
||||
20250403,165900,696941040,5730,5730,5730,5730,0
|
||||
20250403,165800,696941040,5730,5730,5730,5730,0
|
||||
20250403,165700,696941040,5730,5730,5730,5730,0
|
||||
20250403,165600,696941040,5730,5730,5730,5730,0
|
||||
20250403,165500,696941040,5730,5730,5730,5730,0
|
||||
20250403,165400,696941040,5730,5730,5730,5730,0
|
||||
20250403,165300,696941040,5730,5730,5730,5730,0
|
||||
20250403,165200,696941040,5730,5730,5730,5730,0
|
||||
20250403,165100,696941040,5730,5730,5730,5730,0
|
||||
20250403,165000,696941040,5730,5730,5730,5730,0
|
||||
20250403,164900,696941040,5730,5730,5730,5730,0
|
||||
20250403,164800,696941040,5730,5730,5730,5730,0
|
||||
20250403,164700,696941040,5730,5730,5730,5730,0
|
||||
20250403,164600,696941040,5730,5730,5730,5730,0
|
||||
20250403,164500,696941040,5730,5730,5730,5730,0
|
||||
20250403,164400,696941040,5730,5730,5730,5730,0
|
||||
20250403,164300,696941040,5730,5730,5730,5730,0
|
||||
20250403,164200,696941040,5730,5730,5730,5730,0
|
||||
20250403,164100,696941040,5730,5730,5730,5730,0
|
||||
20250403,164000,696941040,5730,5730,5730,5730,0
|
||||
20250403,163900,696941040,5730,5730,5730,5730,0
|
||||
20250403,163800,696941040,5730,5730,5730,5730,423
|
||||
20250403,163700,696941040,5730,5730,5730,5730,0
|
||||
20250403,163600,696941040,5730,5730,5730,5730,0
|
||||
20250403,163500,696941040,5730,5730,5730,5730,0
|
||||
20250403,163400,696941040,5730,5730,5730,5730,0
|
||||
20250403,163300,696941040,5730,5730,5730,5730,0
|
||||
20250403,163200,696941040,5730,5730,5730,5730,0
|
||||
20250403,163100,696941040,5730,5730,5730,5730,0
|
||||
20250403,163000,696941040,5730,5730,5730,5730,0
|
||||
20250403,162900,696941040,5730,5730,5730,5730,0
|
||||
20250403,162800,696941040,5730,5730,5730,5730,0
|
||||
20250403,162700,696941040,5730,5730,5730,5730,0
|
||||
20250403,162600,696941040,5730,5730,5730,5730,0
|
||||
20250403,162500,696941040,5730,5730,5730,5730,0
|
||||
20250403,162400,696941040,5730,5730,5730,5730,0
|
||||
20250403,162300,696941040,5730,5730,5730,5730,0
|
||||
20250403,162200,696941040,5730,5730,5730,5730,0
|
||||
20250403,162100,696941040,5730,5730,5730,5730,0
|
||||
20250403,162000,696941040,5730,5730,5730,5730,0
|
||||
20250403,161900,696941040,5730,5730,5730,5730,0
|
||||
20250403,161800,696941040,5730,5730,5730,5730,0
|
||||
20250403,161700,696941040,5730,5730,5730,5730,0
|
||||
20250403,161600,696941040,5730,5730,5730,5730,0
|
||||
20250403,161500,696941040,5730,5730,5730,5730,0
|
||||
20250403,161400,696941040,5730,5730,5730,5730,0
|
||||
20250403,161300,696941040,5730,5730,5730,5730,0
|
||||
20250403,161200,696941040,5730,5730,5730,5730,0
|
||||
20250403,161100,696941040,5730,5730,5730,5730,0
|
||||
20250403,161000,696941040,5730,5730,5730,5730,0
|
||||
20250403,160900,696941040,5730,5730,5730,5730,0
|
||||
20250403,160800,696941040,5730,5730,5730,5730,423
|
||||
20250403,160700,696941040,5730,5730,5730,5730,0
|
||||
20250403,160600,696941040,5730,5730,5730,5730,0
|
||||
20250403,160500,696941040,5730,5730,5730,5730,0
|
||||
20250403,160400,696941040,5730,5730,5730,5730,0
|
||||
20250403,160300,696941040,5730,5730,5730,5730,0
|
||||
20250403,160200,696941040,5730,5730,5730,5730,0
|
||||
20250403,160100,696941040,5730,5730,5730,5730,0
|
||||
20250403,160000,696941040,5730,5730,5730,5730,0
|
||||
20250403,155900,696941040,5730,5730,5730,5730,0
|
||||
20250403,155800,696941040,5730,5730,5730,5730,0
|
||||
20250403,155700,696941040,5730,5730,5730,5730,0
|
||||
20250403,155600,696941040,5730,5730,5730,5730,0
|
||||
20250403,155500,696941040,5730,5730,5730,5730,0
|
||||
20250403,155400,696941040,5730,5730,5730,5730,0
|
||||
20250403,155300,696941040,5730,5730,5730,5730,0
|
||||
20250403,155200,696941040,5730,5730,5730,5730,0
|
||||
20250403,155100,696941040,5730,5730,5730,5730,0
|
||||
20250403,155000,696941040,5730,5730,5730,5730,0
|
||||
20250403,154900,696941040,5730,5730,5730,5730,0
|
||||
20250403,154800,696941040,5730,5730,5730,5730,0
|
||||
20250403,154700,696941040,5730,5730,5730,5730,0
|
||||
20250403,154600,696941040,5730,5730,5730,5730,0
|
||||
20250403,154500,696941040,5730,5730,5730,5730,0
|
||||
20250403,154400,696941040,5730,5730,5730,5730,0
|
||||
20250403,154300,696941040,5730,5730,5730,5730,0
|
||||
20250403,154200,696941040,5730,5730,5730,5730,0
|
||||
20250403,154100,696941040,5730,5730,5730,5730,0
|
||||
20250403,154000,696941040,5730,5730,5730,5730,0
|
||||
20250403,153900,696941040,5730,5730,5730,5730,0
|
||||
20250403,153800,696941040,5730,5730,5730,5730,423
|
||||
20250403,153700,696941040,5730,5730,5730,5730,0
|
||||
20250403,153600,696941040,5730,5730,5730,5730,0
|
||||
20250403,153500,696941040,5730,5730,5730,5730,0
|
||||
20250403,153400,696941040,5730,5730,5730,5730,0
|
||||
20250403,153300,696941040,5730,5730,5730,5730,0
|
||||
20250403,153200,696941040,5730,5730,5730,5730,0
|
||||
20250403,153100,696941040,5730,5730,5730,5730,0
|
||||
20250403,153000,696941040,5730,5730,5730,5730,423
|
||||
20250403,152900,694517250,5710,5710,5710,5710,0
|
||||
20250403,152800,694517250,5710,5710,5710,5710,0
|
||||
20250403,152700,694517250,5710,5710,5710,5710,0
|
||||
20250403,152600,694517250,5710,5710,5710,5710,0
|
||||
20250403,152500,694517250,5710,5710,5710,5710,0
|
||||
20250403,152400,694517250,5710,5710,5710,5710,0
|
||||
20250403,152300,694517250,5710,5710,5710,5710,0
|
||||
20250403,152200,694517250,5710,5710,5710,5710,0
|
||||
20250403,152100,694517250,5710,5710,5710,5710,0
|
||||
20250403,152000,694517250,5710,5710,5710,5710,0
|
||||
20250403,151900,694517250,5710,5700,5710,5700,164
|
||||
20250403,151800,693582440,5660,5630,5660,5630,1717
|
||||
20250403,151700,683900000,5640,5650,5650,5640,92
|
||||
20250403,151600,683380560,5670,5670,5670,5670,9
|
||||
20250403,151500,683329530,5630,5660,5660,5630,3464
|
||||
20250403,151400,663792070,5670,5670,5670,5670,0
|
||||
20250403,151300,663792070,5670,5670,5670,5670,0
|
||||
20250403,151200,663792070,5670,5670,5670,5670,56
|
||||
20250403,151100,663474550,5670,5670,5670,5670,9
|
||||
20250403,151000,663423520,5660,5660,5660,5660,0
|
||||
20250403,150900,663423520,5660,5660,5660,5660,9
|
||||
20250403,150800,663372580,5660,5660,5660,5660,11
|
||||
20250403,150700,663310320,5680,5680,5680,5680,0
|
||||
20250403,150600,663310320,5680,5680,5680,5680,0
|
||||
20250403,150500,663310320,5680,5680,5680,5680,0
|
||||
20250403,150400,663310320,5680,5680,5680,5680,0
|
||||
20250403,150300,663310320,5680,5680,5680,5680,1
|
||||
20250403,150200,663304640,5650,5650,5650,5650,310
|
||||
20250403,150100,661553140,5650,5660,5660,5650,3747
|
||||
20250403,150000,640365690,5660,5660,5660,5660,24
|
||||
20250403,145900,640229850,5670,5670,5670,5670,0
|
||||
20250403,145800,640229850,5670,5670,5670,5670,21
|
||||
20250403,145700,640110780,5660,5660,5660,5660,0
|
||||
20250403,145600,640110780,5660,5660,5660,5660,0
|
||||
20250403,145500,640110780,5660,5660,5660,5660,0
|
||||
20250403,145400,640110780,5660,5660,5660,5660,684
|
||||
20250403,145300,636239340,5670,5680,5680,5670,2760
|
||||
20250403,145200,620589450,5700,5690,5700,5690,3
|
||||
20250403,145100,620572370,5680,5680,5680,5680,42
|
||||
20250403,145000,620333810,5680,5680,5680,5680,283
|
||||
20250403,144900,618726370,5680,5690,5690,5680,947
|
||||
20250403,144800,613337970,5710,5710,5710,5710,0
|
||||
20250403,144700,613337970,5710,5710,5710,5710,0
|
||||
20250403,144600,613337970,5710,5710,5710,5710,0
|
||||
20250403,144500,613337970,5710,5710,5710,5690,8
|
||||
20250403,144400,613292410,5690,5690,5690,5690,0
|
||||
20250403,144300,613292410,5690,5690,5690,5690,0
|
||||
20250403,144200,613292410,5690,5690,5690,5690,0
|
||||
20250403,144100,613292410,5690,5690,5690,5690,0
|
||||
20250403,144000,613292410,5690,5690,5690,5690,0
|
||||
20250403,143900,613292410,5690,5690,5690,5690,2
|
||||
20250403,143800,613281030,5700,5700,5700,5700,533
|
||||
20250403,143700,610242930,5730,5730,5730,5730,0
|
||||
20250403,143600,610242930,5730,5730,5730,5730,0
|
||||
20250403,143500,610242930,5730,5730,5730,5730,0
|
||||
20250403,143400,610242930,5730,5730,5730,5730,0
|
||||
20250403,143300,610242930,5730,5720,5730,5720,20
|
||||
20250403,143200,610128430,5710,5710,5710,5710,153
|
||||
20250403,143100,609254800,5710,5710,5710,5710,0
|
||||
20250403,143000,609254800,5710,5710,5710,5710,0
|
||||
20250403,142900,609254800,5710,5710,5710,5710,0
|
||||
20250403,142800,609254800,5710,5710,5710,5710,0
|
||||
20250403,142700,609254800,5710,5710,5710,5710,0
|
||||
20250403,142600,609254800,5710,5710,5710,5710,0
|
||||
20250403,142500,609254800,5710,5710,5710,5710,0
|
||||
20250403,142400,609254800,5710,5710,5710,5710,0
|
||||
20250403,142300,609254800,5710,5710,5710,5710,4
|
||||
20250403,142200,609231960,5720,5720,5720,5720,227
|
||||
20250403,142100,607933520,5720,5720,5720,5720,0
|
||||
20250403,142000,607933520,5720,5720,5720,5720,0
|
||||
20250403,141900,607933520,5720,5720,5720,5720,0
|
||||
20250403,141800,607933520,5720,5720,5720,5720,0
|
||||
20250403,141700,607933520,5720,5720,5720,5720,0
|
||||
20250403,141600,607933520,5720,5720,5720,5720,0
|
||||
20250403,141500,607933520,5720,5720,5720,5720,0
|
||||
20250403,141400,607933520,5720,5720,5720,5720,49
|
||||
20250403,141300,607653240,5700,5700,5700,5700,0
|
||||
20250403,141200,607653240,5700,5700,5700,5700,0
|
||||
20250403,141100,607653240,5700,5710,5710,5700,84
|
||||
20250403,141000,607174240,5700,5700,5700,5700,0
|
||||
20250403,140900,607174240,5700,5700,5700,5700,0
|
||||
20250403,140800,607174240,5700,5700,5700,5700,0
|
||||
20250403,140700,607174240,5700,5710,5710,5700,192
|
||||
20250403,140600,606079640,5710,5710,5710,5710,13
|
||||
20250403,140500,606005410,5710,5710,5710,5710,0
|
||||
20250403,140400,606005410,5710,5710,5710,5710,0
|
||||
20250403,140300,606005410,5710,5710,5710,5710,0
|
||||
20250403,140200,606005410,5710,5710,5710,5710,3
|
||||
20250403,140100,605988280,5710,5710,5710,5710,0
|
||||
20250403,140000,605988280,5710,5710,5710,5710,2
|
||||
20250403,135900,605976860,5720,5710,5720,5710,10
|
||||
20250403,135800,605919720,5700,5700,5700,5700,0
|
||||
20250403,135700,605919720,5700,5700,5700,5700,0
|
||||
20250403,135600,605919720,5700,5710,5710,5700,1351
|
||||
20250403,135500,598214800,5730,5730,5730,5730,0
|
||||
20250403,135400,598214800,5730,5730,5730,5730,144
|
||||
20250403,135300,597389680,5720,5720,5720,5720,3
|
||||
20250403,135200,597372520,5730,5730,5730,5730,58
|
||||
20250403,135100,597040180,5710,5710,5710,5710,0
|
||||
20250403,135000,597040180,5710,5710,5710,5710,5
|
||||
20250403,134900,597011630,5710,5710,5710,5710,0
|
||||
20250403,134800,597011630,5710,5710,5710,5710,0
|
||||
20250403,134700,597011630,5710,5710,5710,5710,7
|
||||
20250403,134600,596971660,5740,5740,5740,5740,38
|
||||
20250403,134500,596753540,5720,5720,5720,5720,0
|
||||
20250403,134400,596753540,5720,5720,5720,5720,52
|
||||
20250403,134300,596456100,5720,5720,5720,5720,0
|
||||
20250403,134200,596456100,5720,5720,5720,5720,0
|
||||
20250403,134100,596456100,5720,5720,5720,5720,0
|
||||
20250403,134000,596456100,5720,5720,5720,5720,440
|
||||
20250403,133900,593939300,5700,5700,5700,5700,0
|
||||
20250403,133800,593939300,5700,5700,5700,5700,0
|
||||
20250403,133700,593939300,5700,5700,5700,5700,0
|
||||
20250403,133600,593939300,5700,5700,5700,5700,0
|
||||
20250403,133500,593939300,5700,5700,5700,5700,0
|
||||
20250403,133400,593939300,5700,5710,5710,5700,40
|
||||
20250403,133300,593711190,5710,5710,5710,5710,0
|
||||
20250403,133200,593711190,5710,5710,5710,5710,687
|
||||
20250403,133100,589788420,5710,5710,5710,5710,0
|
||||
20250403,133000,589788420,5710,5710,5710,5710,0
|
||||
20250403,132900,589788420,5710,5710,5710,5710,0
|
||||
20250403,132800,589788420,5710,5710,5710,5710,126
|
||||
20250403,132700,589068960,5730,5730,5730,5730,17
|
||||
20250403,132600,588971550,5720,5730,5730,5720,130
|
||||
20250403,132500,588227650,5730,5730,5730,5730,0
|
||||
20250403,132400,588227650,5730,5730,5730,5730,0
|
||||
20250403,132300,588227650,5730,5730,5730,5730,0
|
||||
20250403,132200,588227650,5730,5730,5730,5730,113
|
||||
20250403,132100,587580160,5730,5730,5730,5730,64
|
||||
20250403,132000,587213440,5730,5730,5730,5730,34
|
||||
20250403,131900,587018620,5720,5720,5720,5720,0
|
||||
20250403,131800,587018620,5720,5720,5720,5720,0
|
||||
20250403,131700,587018620,5720,5720,5720,5720,0
|
||||
20250403,131600,587018620,5720,5720,5720,5720,0
|
||||
20250403,131500,587018620,5720,5720,5720,5720,0
|
||||
20250403,131400,587018620,5720,5720,5720,5720,20
|
||||
20250403,131300,586904220,5730,5730,5730,5730,30
|
||||
20250403,131200,586732320,5730,5730,5730,5730,0
|
||||
20250403,131100,586732320,5730,5720,5730,5720,67
|
||||
20250403,131000,586348510,5720,5710,5720,5710,186
|
||||
20250403,130900,585284820,5710,5710,5710,5710,10
|
||||
20250403,130800,585227720,5705,5705,5705,5705,0
|
||||
20250403,130700,585227720,5705,5705,5705,5705,5
|
||||
20250403,130600,585199195,5710,5710,5710,5710,0
|
||||
20250403,130500,585199195,5710,5710,5710,5710,10
|
||||
20250403,130400,585142095,5705,5705,5705,5705,21
|
||||
20250403,130300,585022290,5690,5690,5690,5690,0
|
||||
20250403,130200,585022290,5690,5690,5690,5690,0
|
||||
20250403,130100,585022290,5690,5690,5690,5690,104
|
||||
20250403,130000,584430530,5710,5710,5710,5710,0
|
||||
20250403,125900,584430530,5710,5710,5710,5710,0
|
||||
20250403,125800,584430530,5710,5710,5710,5710,0
|
||||
20250403,125700,584430530,5710,5710,5710,5710,0
|
||||
20250403,125600,584430530,5710,5710,5710,5710,0
|
||||
20250403,125500,584430530,5710,5710,5710,5710,0
|
||||
20250403,125400,584430530,5710,5710,5710,5710,0
|
||||
20250403,125300,584430530,5710,5690,5710,5690,677
|
||||
20250403,125200,580574860,5690,5690,5690,5690,109
|
||||
20250403,125100,579954650,5690,5690,5690,5690,100
|
||||
20250403,125000,579385650,5690,5690,5690,5690,118
|
||||
20250403,124900,578714230,5690,5690,5690,5690,0
|
||||
20250403,124800,578714230,5690,5690,5690,5690,1
|
||||
20250403,124700,578708540,5700,5710,5710,5700,143
|
||||
20250403,124600,577893170,5710,5710,5710,5710,60
|
||||
20250403,124500,577550570,5730,5730,5730,5730,0
|
||||
20250403,124400,577550570,5730,5730,5730,5730,0
|
||||
20250403,124300,577550570,5730,5730,5730,5730,0
|
||||
20250403,124200,577550570,5730,5730,5730,5730,0
|
||||
20250403,124100,577550570,5730,5710,5730,5710,174
|
||||
20250403,124000,576553620,5700,5700,5700,5700,5
|
||||
20250403,123900,576525120,5680,5680,5680,5680,0
|
||||
20250403,123800,576525120,5680,5680,5680,5680,0
|
||||
20250403,123700,576525120,5680,5680,5680,5680,0
|
||||
20250403,123600,576525120,5680,5680,5680,5680,0
|
||||
20250403,123500,576525120,5680,5700,5700,5680,518
|
||||
20250403,123400,573576730,5710,5710,5710,5710,0
|
||||
20250403,123300,573576730,5710,5710,5710,5710,0
|
||||
20250403,123200,573576730,5710,5710,5710,5710,0
|
||||
20250403,123100,573576730,5710,5710,5710,5710,0
|
||||
20250403,123000,573576730,5710,5710,5710,5710,20
|
||||
20250403,122900,573462530,5710,5710,5710,5710,0
|
||||
20250403,122800,573462530,5710,5710,5710,5710,77
|
||||
20250403,122700,573022860,5730,5730,5730,5730,1
|
||||
20250403,122600,573017130,5710,5710,5710,5710,0
|
||||
20250403,122500,573017130,5710,5710,5710,5710,0
|
||||
20250403,122400,573017130,5710,5710,5710,5710,0
|
||||
20250403,122300,573017130,5710,5710,5710,5710,0
|
||||
20250403,122200,573017130,5710,5710,5710,5710,0
|
||||
20250403,122100,573017130,5710,5710,5710,5710,0
|
||||
20250403,122000,573017130,5710,5710,5710,5710,2
|
||||
20250403,121900,573005710,5720,5720,5720,5720,0
|
||||
20250403,121800,573005710,5720,5720,5720,5720,856
|
||||
20250403,121700,568109390,5730,5730,5730,5730,0
|
||||
20250403,121600,568109390,5730,5730,5730,5730,0
|
||||
20250403,121500,568109390,5730,5730,5730,5730,0
|
||||
20250403,121400,568109390,5730,5730,5730,5730,0
|
||||
20250403,121300,568109390,5730,5730,5730,5730,0
|
||||
20250403,121200,568109390,5730,5730,5730,5730,121
|
||||
20250403,121100,567416060,5750,5750,5750,5750,59
|
||||
20250403,121000,567076810,5740,5740,5740,5740,13
|
||||
20250403,120900,567002190,5740,5740,5740,5740,39
|
||||
20250403,120800,566778330,5740,5740,5740,5740,0
|
||||
20250403,120700,566778330,5740,5740,5740,5740,5
|
||||
20250403,120600,566749630,5740,5740,5740,5740,0
|
||||
20250403,120500,566749630,5740,5740,5740,5740,20
|
||||
20250403,120400,566634830,5730,5730,5730,5730,7
|
||||
20250403,120300,566594720,5730,5720,5730,5720,230
|
||||
20250403,120200,565278840,5720,5720,5720,5720,0
|
||||
20250403,120100,565278840,5720,5720,5720,5720,10
|
||||
20250403,120000,565221640,5710,5710,5710,5710,0
|
||||
20250403,115900,565221640,5710,5710,5710,5710,0
|
||||
20250403,115800,565221640,5710,5710,5710,5710,14
|
||||
20250403,115700,565141700,5700,5700,5700,5700,0
|
||||
20250403,115600,565141700,5700,5700,5700,5700,0
|
||||
20250403,115500,565141700,5700,5700,5700,5700,0
|
||||
20250403,115400,565141700,5700,5700,5700,5700,0
|
||||
20250403,115300,565141700,5700,5700,5700,5700,0
|
||||
20250403,115200,565141700,5700,5700,5700,5700,1
|
||||
20250403,115100,565136000,5700,5700,5700,5700,0
|
||||
20250403,115000,565136000,5700,5700,5700,5700,255
|
||||
20250403,114900,563682500,5710,5710,5710,5710,13
|
||||
20250403,114800,563608270,5720,5720,5720,5720,0
|
||||
20250403,114700,563608270,5720,5720,5720,5720,1
|
||||
20250403,114600,563602550,5690,5690,5690,5690,2
|
||||
20250403,114500,563591170,5710,5710,5710,5710,367
|
||||
20250403,114400,561495600,5690,5710,5710,5690,460
|
||||
20250403,114300,558870420,5720,5720,5720,5720,0
|
||||
20250403,114200,558870420,5720,5720,5720,5720,10
|
||||
20250403,114100,558813220,5710,5710,5710,5710,33
|
||||
20250403,114000,558624790,5710,5710,5710,5710,13
|
||||
20250403,113900,558550560,5700,5700,5700,5700,0
|
||||
20250403,113800,558550560,5700,5700,5700,5700,34
|
||||
20250403,113700,558356760,5700,5700,5700,5700,538
|
||||
20250403,113600,555290160,5670,5670,5670,5670,0
|
||||
20250403,113500,555290160,5670,5680,5680,5670,400
|
||||
20250403,113400,553021550,5670,5690,5690,5670,751
|
||||
20250403,113300,548758180,5680,5660,5680,5660,476
|
||||
20250403,113200,546059440,5680,5660,5680,5660,311
|
||||
20250403,113100,544299160,5660,5690,5690,5660,1389
|
||||
20250403,113000,536427650,5690,5690,5690,5680,117
|
||||
20250403,112900,535762290,5680,5700,5700,5680,923
|
||||
20250403,112800,530515890,5690,5710,5710,5690,803
|
||||
20250403,112700,525943970,5700,5700,5710,5690,2020
|
||||
20250403,112600,514429680,5690,5710,5720,5670,3743
|
||||
20250403,112500,493110300,5700,5760,5880,5690,19302
|
||||
20250403,112400,381548670,5760,5730,5950,5730,14755
|
||||
20250403,112300,295203920,5730,5730,5730,5730,15
|
||||
20250403,112200,295117970,5730,5730,5730,5730,10
|
||||
20250403,112100,295060670,5730,5730,5730,5730,0
|
||||
20250403,112000,295060670,5730,5720,5730,5720,72
|
||||
20250403,111900,294648770,5720,5720,5720,5720,22
|
||||
20250403,111800,294522930,5720,5720,5720,5720,100
|
||||
20250403,111700,293950930,5720,5720,5720,5720,0
|
||||
20250403,111600,293950930,5720,5720,5720,5720,0
|
||||
20250403,111500,293950930,5720,5720,5720,5720,0
|
||||
20250403,111400,293950930,5720,5720,5720,5720,0
|
||||
20250403,111300,293950930,5720,5690,5730,5690,2083
|
||||
20250403,111200,282066630,5680,5730,5770,5680,4150
|
||||
20250403,111100,258247210,5730,5730,5730,5730,20
|
||||
20250403,111000,258132610,5730,5730,5730,5730,91
|
||||
20250403,110900,257611180,5740,5740,5740,5740,0
|
||||
20250403,110800,257611180,5740,5740,5740,5740,271
|
||||
20250403,110700,256055640,5750,5750,5750,5750,0
|
||||
20250403,110600,256055640,5750,5750,5750,5750,106
|
||||
20250403,110500,255446140,5750,5750,5750,5750,0
|
||||
20250403,110400,255446140,5750,5750,5750,5750,20
|
||||
20250403,110300,255331140,5750,5750,5750,5750,10
|
||||
20250403,110200,255273640,5750,5750,5750,5750,0
|
||||
20250403,110100,255273640,5750,5750,5750,5750,56
|
||||
20250403,110000,254951640,5740,5750,5750,5730,15
|
||||
20250403,105900,254865600,5750,5740,5750,5740,180
|
||||
20250403,105800,253832330,5740,5740,5740,5740,10
|
||||
20250403,105700,253774930,5740,5740,5740,5740,0
|
||||
20250403,105600,253774930,5740,5740,5740,5740,5
|
||||
20250403,105500,253746230,5740,5740,5740,5740,0
|
||||
20250403,105400,253746230,5740,5730,5740,5730,2
|
||||
20250403,105300,253734760,5730,5730,5730,5730,1292
|
||||
20250403,105200,246331600,5740,5740,5740,5740,0
|
||||
20250403,105100,246331600,5740,5740,5740,5740,7
|
||||
20250403,105000,246291420,5750,5750,5750,5750,0
|
||||
20250403,104900,246291420,5750,5750,5750,5750,0
|
||||
20250403,104800,246291420,5750,5710,5750,5710,34
|
||||
20250403,104700,246096580,5690,5690,5690,5690,1
|
||||
20250403,104600,246090890,5690,5690,5690,5690,0
|
||||
20250403,104500,246090890,5690,5690,5690,5690,0
|
||||
20250403,104400,246090890,5690,5690,5690,5690,360
|
||||
20250403,104300,244042490,5680,5680,5680,5680,0
|
||||
20250403,104200,244042490,5680,5680,5680,5680,0
|
||||
20250403,104100,244042490,5680,5690,5690,5680,7
|
||||
20250403,104000,244002720,5680,5680,5680,5680,16
|
||||
20250403,103900,243911840,5680,5690,5690,5680,1064
|
||||
20250403,103800,237861910,5690,5690,5690,5690,937
|
||||
20250403,103700,232530380,5700,5700,5700,5700,0
|
||||
20250403,103600,232530380,5700,5700,5700,5700,0
|
||||
20250403,103500,232530380,5700,5720,5720,5700,322
|
||||
20250403,103400,230693860,5710,5710,5710,5710,0
|
||||
20250403,103300,230693860,5710,5710,5710,5710,0
|
||||
20250403,103200,230693860,5710,5710,5710,5710,0
|
||||
20250403,103100,230693860,5710,5710,5710,5710,3
|
||||
20250403,103000,230676730,5730,5720,5730,5720,2
|
||||
20250403,102900,230665280,5700,5710,5710,5700,2127
|
||||
20250403,102800,218528180,5710,5710,5710,5710,0
|
||||
20250403,102700,218528180,5710,5710,5710,5710,0
|
||||
20250403,102600,218528180,5710,5710,5710,5710,0
|
||||
20250403,102500,218528180,5710,5720,5720,5710,94
|
||||
20250403,102400,217991050,5710,5710,5710,5710,71
|
||||
20250403,102300,217585640,5700,5700,5700,5700,0
|
||||
20250403,102200,217585640,5700,5700,5700,5700,0
|
||||
20250403,102100,217585640,5700,5700,5700,5700,240
|
||||
20250403,102000,216217640,5710,5710,5710,5710,0
|
||||
20250403,101900,216217640,5710,5700,5710,5700,15
|
||||
20250403,101800,216132120,5690,5700,5700,5690,1151
|
||||
20250403,101700,209580730,5700,5700,5700,5700,0
|
||||
20250403,101600,209580730,5700,5700,5700,5700,169
|
||||
20250403,101500,208617430,5700,5700,5700,5700,0
|
||||
20250403,101400,208617430,5700,5700,5700,5700,50
|
||||
20250403,101300,208332430,5700,5700,5700,5700,134
|
||||
20250403,101200,207568630,5690,5690,5690,5690,52
|
||||
20250403,101100,207272750,5700,5700,5700,5700,58
|
||||
20250403,101000,206942150,5700,5700,5700,5700,1
|
||||
20250403,100900,206936450,5700,5700,5700,5700,0
|
||||
20250403,100800,206936450,5700,5700,5700,5700,12
|
||||
20250403,100700,206868050,5690,5690,5690,5690,33
|
||||
20250403,100600,206680280,5690,5690,5690,5690,10
|
||||
20250403,100500,206623380,5700,5680,5700,5680,714
|
||||
20250403,100400,202559660,5680,5680,5680,5680,2
|
||||
20250403,100300,202548300,5700,5680,5700,5680,69
|
||||
20250403,100200,202156170,5680,5680,5680,5680,0
|
||||
20250403,100100,202156170,5680,5680,5680,5680,64
|
||||
20250403,100000,201792650,5680,5680,5680,5680,0
|
||||
20250403,095900,201792650,5680,5680,5680,5680,0
|
||||
20250403,095800,201792650,5680,5680,5680,5680,10
|
||||
20250403,095700,201735850,5680,5680,5680,5680,400
|
||||
20250403,095600,199463850,5670,5670,5670,5670,1561
|
||||
20250403,095500,190612980,5670,5670,5670,5670,0
|
||||
20250403,095400,190612980,5670,5660,5670,5660,120
|
||||
20250403,095300,189932590,5650,5650,5650,5650,0
|
||||
20250403,095200,189932590,5650,5650,5650,5650,2433
|
||||
20250403,095100,176186140,5650,5660,5660,5650,335
|
||||
20250403,095000,174293290,5660,5660,5660,5660,212
|
||||
20250403,094900,173093370,5650,5650,5650,5650,0
|
||||
20250403,094800,173093370,5650,5650,5650,5650,75
|
||||
20250403,094700,172669620,5650,5650,5650,5650,58
|
||||
20250403,094600,172341920,5660,5660,5660,5660,10
|
||||
20250403,094500,172285320,5660,5660,5660,5660,500
|
||||
20250403,094400,169455320,5660,5660,5660,5660,1
|
||||
20250403,094300,169449660,5650,5660,5660,5650,17
|
||||
20250403,094200,169353460,5660,5660,5660,5660,1
|
||||
20250403,094100,169347800,5660,5660,5660,5660,0
|
||||
20250403,094000,169347800,5660,5660,5660,5660,10
|
||||
20250403,093900,169291200,5660,5660,5660,5660,10
|
||||
20250403,093800,169234600,5660,5660,5660,5660,10
|
||||
20250403,093700,169178000,5660,5660,5660,5660,90
|
||||
20250403,093600,168668600,5660,5660,5660,5650,541
|
||||
20250403,093500,165610420,5660,5660,5660,5660,173
|
||||
20250403,093400,164631240,5670,5670,5670,5670,24
|
||||
20250403,093300,164495160,5670,5670,5670,5670,15
|
||||
20250403,093200,164410110,5670,5670,5670,5670,21
|
||||
20250403,093100,164291040,5660,5660,5660,5660,0
|
||||
20250403,093000,164291040,5660,5660,5670,5650,2060
|
||||
20250403,092900,152638410,5660,5650,5660,5650,230
|
||||
20250403,092800,151338610,5660,5660,5660,5660,1025
|
||||
20250403,092700,145537110,5670,5670,5670,5670,2493
|
||||
20250403,092600,131401800,5670,5660,5670,5660,4775
|
||||
20250403,092500,104348520,5660,5660,5660,5660,364
|
||||
20250403,092400,102288280,5660,5660,5660,5660,90
|
||||
20250403,092300,101778880,5670,5670,5670,5670,10
|
||||
20250403,092200,101722180,5670,5660,5670,5660,3284
|
||||
20250403,092100,83113970,5660,5660,5660,5660,15
|
||||
20250403,092000,83029070,5640,5640,5640,5640,0
|
||||
20250403,091900,83029070,5640,5640,5640,5640,500
|
||||
20250403,091800,80209070,5640,5640,5640,5640,0
|
||||
20250403,091700,80209070,5640,5640,5640,5640,1233
|
||||
20250403,091600,73254950,5620,5630,5630,5620,142
|
||||
20250403,091500,72456490,5640,5640,5640,5640,0
|
||||
20250403,091400,72456490,5640,5640,5640,5640,10
|
||||
20250403,091300,72400090,5640,5640,5640,5640,769
|
||||
20250403,091200,68062930,5650,5650,5650,5650,989
|
||||
20250403,091100,62475080,5650,5640,5650,5640,102
|
||||
20250403,091000,61899480,5630,5660,5660,5630,3508
|
||||
20250403,090900,42146240,5630,5630,5630,5630,0
|
||||
20250403,090800,42146240,5630,5640,5640,5630,1015
|
||||
20250403,090700,36425860,5640,5640,5640,5640,131
|
||||
20250403,090600,35687020,5640,5640,5640,5640,501
|
||||
20250403,090500,32861380,5630,5640,5640,5630,510
|
||||
20250403,090400,29989980,5640,5640,5640,5640,32
|
||||
20250403,090300,29809500,5630,5630,5630,5630,189
|
||||
20250403,090200,28745430,5630,5630,5640,5620,361
|
||||
20250403,090100,26715640,5620,5620,5620,5620,315
|
||||
20250403,090000,24945340,5620,5690,5700,5610,4413
|
||||
|
Reference in New Issue
Block a user