Update 2025-04-03 2740 candle_min
This commit is contained in:
585
013570/min/candle-20250403.csv
Normal file
585
013570/min/candle-20250403.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184300,110428026,3750,3750,3750,3750,354
|
||||
20250403,184200,110428026,3750,3750,3750,3750,0
|
||||
20250403,184100,110428026,3750,3750,3750,3750,0
|
||||
20250403,184000,110428026,3750,3750,3750,3750,0
|
||||
20250403,183900,110428026,3750,3750,3750,3750,0
|
||||
20250403,183800,110428026,3750,3750,3750,3750,0
|
||||
20250403,183700,110428026,3750,3750,3750,3750,0
|
||||
20250403,183600,110428026,3750,3750,3750,3750,0
|
||||
20250403,183500,110428026,3750,3750,3750,3750,0
|
||||
20250403,183400,110428026,3750,3750,3750,3750,0
|
||||
20250403,183300,110428026,3750,3750,3750,3750,0
|
||||
20250403,183200,110428026,3750,3750,3750,3750,0
|
||||
20250403,183100,110428026,3750,3750,3750,3750,0
|
||||
20250403,183000,110428026,3750,3750,3750,3750,0
|
||||
20250403,182900,110428026,3750,3750,3750,3750,0
|
||||
20250403,182800,110428026,3750,3750,3750,3750,0
|
||||
20250403,182700,110428026,3750,3750,3750,3750,0
|
||||
20250403,182600,110428026,3750,3750,3750,3750,0
|
||||
20250403,182500,110428026,3750,3750,3750,3750,0
|
||||
20250403,182400,110428026,3750,3750,3750,3750,0
|
||||
20250403,182300,110428026,3750,3750,3750,3750,0
|
||||
20250403,182200,110428026,3750,3750,3750,3750,0
|
||||
20250403,182100,110428026,3750,3750,3750,3750,0
|
||||
20250403,182000,110428026,3750,3750,3750,3750,0
|
||||
20250403,181900,110428026,3750,3750,3750,3750,0
|
||||
20250403,181800,110428026,3750,3750,3750,3750,0
|
||||
20250403,181700,110428026,3750,3750,3750,3750,0
|
||||
20250403,181600,110428026,3750,3750,3750,3750,0
|
||||
20250403,181500,110428026,3750,3750,3750,3750,0
|
||||
20250403,181400,110428026,3750,3750,3750,3750,0
|
||||
20250403,181300,110428026,3750,3750,3750,3750,354
|
||||
20250403,181200,110428026,3750,3750,3750,3750,0
|
||||
20250403,181100,110428026,3750,3750,3750,3750,0
|
||||
20250403,181000,110428026,3750,3750,3750,3750,0
|
||||
20250403,180900,110428026,3750,3750,3750,3750,0
|
||||
20250403,180800,110428026,3750,3750,3750,3750,0
|
||||
20250403,180700,110428026,3750,3750,3750,3750,0
|
||||
20250403,180600,110428026,3750,3750,3750,3750,0
|
||||
20250403,180500,110428026,3750,3750,3750,3750,0
|
||||
20250403,180400,110428026,3750,3750,3750,3750,0
|
||||
20250403,180300,110428026,3750,3750,3750,3750,0
|
||||
20250403,180200,110428026,3750,3750,3750,3750,0
|
||||
20250403,180100,110428026,3750,3750,3750,3750,0
|
||||
20250403,180000,110428026,3750,3750,3750,3750,0
|
||||
20250403,175900,110428026,3750,3750,3750,3750,0
|
||||
20250403,175800,110428026,3750,3750,3750,3750,0
|
||||
20250403,175700,110428026,3750,3750,3750,3750,0
|
||||
20250403,175600,110428026,3750,3750,3750,3750,0
|
||||
20250403,175500,110428026,3750,3750,3750,3750,0
|
||||
20250403,175400,110428026,3750,3750,3750,3750,0
|
||||
20250403,175300,110428026,3750,3750,3750,3750,0
|
||||
20250403,175200,110428026,3750,3750,3750,3750,0
|
||||
20250403,175100,110428026,3750,3750,3750,3750,0
|
||||
20250403,175000,110428026,3750,3750,3750,3750,0
|
||||
20250403,174900,110428026,3750,3750,3750,3750,0
|
||||
20250403,174800,110428026,3750,3750,3750,3750,0
|
||||
20250403,174700,110428026,3750,3750,3750,3750,0
|
||||
20250403,174600,110428026,3750,3750,3750,3750,0
|
||||
20250403,174500,110428026,3750,3750,3750,3750,0
|
||||
20250403,174400,110428026,3750,3750,3750,3750,0
|
||||
20250403,174300,110428026,3750,3750,3750,3750,354
|
||||
20250403,174200,110428026,3750,3750,3750,3750,0
|
||||
20250403,174100,110428026,3750,3750,3750,3750,0
|
||||
20250403,174000,110428026,3750,3750,3750,3750,0
|
||||
20250403,173900,110428026,3750,3750,3750,3750,0
|
||||
20250403,173800,110428026,3750,3750,3750,3750,0
|
||||
20250403,173700,110428026,3750,3750,3750,3750,0
|
||||
20250403,173600,110428026,3750,3750,3750,3750,0
|
||||
20250403,173500,110428026,3750,3750,3750,3750,0
|
||||
20250403,173400,110428026,3750,3750,3750,3750,0
|
||||
20250403,173300,110428026,3750,3750,3750,3750,0
|
||||
20250403,173200,110428026,3750,3750,3750,3750,0
|
||||
20250403,173100,110428026,3750,3750,3750,3750,0
|
||||
20250403,173000,110428026,3750,3750,3750,3750,0
|
||||
20250403,172900,110428026,3750,3750,3750,3750,0
|
||||
20250403,172800,110428026,3750,3750,3750,3750,0
|
||||
20250403,172700,110428026,3750,3750,3750,3750,0
|
||||
20250403,172600,110428026,3750,3750,3750,3750,0
|
||||
20250403,172500,110428026,3750,3750,3750,3750,0
|
||||
20250403,172400,110428026,3750,3750,3750,3750,0
|
||||
20250403,172300,110428026,3750,3750,3750,3750,0
|
||||
20250403,172200,110428026,3750,3750,3750,3750,0
|
||||
20250403,172100,110428026,3750,3750,3750,3750,0
|
||||
20250403,172000,110428026,3750,3750,3750,3750,0
|
||||
20250403,171900,110428026,3750,3750,3750,3750,0
|
||||
20250403,171800,110428026,3750,3750,3750,3750,0
|
||||
20250403,171700,110428026,3750,3750,3750,3750,0
|
||||
20250403,171600,110428026,3750,3750,3750,3750,0
|
||||
20250403,171500,110428026,3750,3750,3750,3750,0
|
||||
20250403,171400,110428026,3750,3750,3750,3750,0
|
||||
20250403,171300,110428026,3750,3750,3750,3750,354
|
||||
20250403,171200,110428026,3750,3750,3750,3750,0
|
||||
20250403,171100,110428026,3750,3750,3750,3750,0
|
||||
20250403,171000,110428026,3750,3750,3750,3750,0
|
||||
20250403,170900,110428026,3750,3750,3750,3750,0
|
||||
20250403,170800,110428026,3750,3750,3750,3750,0
|
||||
20250403,170700,110428026,3750,3750,3750,3750,0
|
||||
20250403,170600,110428026,3750,3750,3750,3750,0
|
||||
20250403,170500,110428026,3750,3750,3750,3750,0
|
||||
20250403,170400,110428026,3750,3750,3750,3750,0
|
||||
20250403,170300,110428026,3750,3750,3750,3750,0
|
||||
20250403,170200,110428026,3750,3750,3750,3750,0
|
||||
20250403,170100,110428026,3750,3750,3750,3750,0
|
||||
20250403,170000,110428026,3750,3750,3750,3750,0
|
||||
20250403,165900,110428026,3750,3750,3750,3750,0
|
||||
20250403,165800,110428026,3750,3750,3750,3750,0
|
||||
20250403,165700,110428026,3750,3750,3750,3750,0
|
||||
20250403,165600,110428026,3750,3750,3750,3750,0
|
||||
20250403,165500,110428026,3750,3750,3750,3750,0
|
||||
20250403,165400,110428026,3750,3750,3750,3750,0
|
||||
20250403,165300,110428026,3750,3750,3750,3750,0
|
||||
20250403,165200,110428026,3750,3750,3750,3750,0
|
||||
20250403,165100,110428026,3750,3750,3750,3750,0
|
||||
20250403,165000,110428026,3750,3750,3750,3750,0
|
||||
20250403,164900,110428026,3750,3750,3750,3750,0
|
||||
20250403,164800,110428026,3750,3750,3750,3750,0
|
||||
20250403,164700,110428026,3750,3750,3750,3750,0
|
||||
20250403,164600,110428026,3750,3750,3750,3750,0
|
||||
20250403,164500,110428026,3750,3750,3750,3750,0
|
||||
20250403,164400,110428026,3750,3750,3750,3750,0
|
||||
20250403,164300,110428026,3750,3750,3750,3750,354
|
||||
20250403,164200,110428026,3750,3750,3750,3750,0
|
||||
20250403,164100,110428026,3750,3750,3750,3750,0
|
||||
20250403,164000,110428026,3750,3750,3750,3750,0
|
||||
20250403,163900,110428026,3750,3750,3750,3750,0
|
||||
20250403,163800,110428026,3750,3750,3750,3750,0
|
||||
20250403,163700,110428026,3750,3750,3750,3750,0
|
||||
20250403,163600,110428026,3750,3750,3750,3750,0
|
||||
20250403,163500,110428026,3750,3750,3750,3750,0
|
||||
20250403,163400,110428026,3750,3750,3750,3750,0
|
||||
20250403,163300,110428026,3750,3750,3750,3750,0
|
||||
20250403,163200,110428026,3750,3750,3750,3750,0
|
||||
20250403,163100,110428026,3750,3750,3750,3750,0
|
||||
20250403,163000,110428026,3750,3750,3750,3750,0
|
||||
20250403,162900,110428026,3750,3750,3750,3750,0
|
||||
20250403,162800,110428026,3750,3750,3750,3750,0
|
||||
20250403,162700,110428026,3750,3750,3750,3750,0
|
||||
20250403,162600,110428026,3750,3750,3750,3750,0
|
||||
20250403,162500,110428026,3750,3750,3750,3750,0
|
||||
20250403,162400,110428026,3750,3750,3750,3750,0
|
||||
20250403,162300,110428026,3750,3750,3750,3750,0
|
||||
20250403,162200,110428026,3750,3750,3750,3750,0
|
||||
20250403,162100,110428026,3750,3750,3750,3750,0
|
||||
20250403,162000,110428026,3750,3750,3750,3750,0
|
||||
20250403,161900,110428026,3750,3750,3750,3750,0
|
||||
20250403,161800,110428026,3750,3750,3750,3750,0
|
||||
20250403,161700,110428026,3750,3750,3750,3750,0
|
||||
20250403,161600,110428026,3750,3750,3750,3750,0
|
||||
20250403,161500,110428026,3750,3750,3750,3750,0
|
||||
20250403,161400,110428026,3750,3750,3750,3750,0
|
||||
20250403,161300,110428026,3750,3750,3750,3750,354
|
||||
20250403,161200,110428026,3750,3750,3750,3750,0
|
||||
20250403,161100,110428026,3750,3750,3750,3750,0
|
||||
20250403,161000,110428026,3750,3750,3750,3750,0
|
||||
20250403,160900,110428026,3750,3750,3750,3750,0
|
||||
20250403,160800,110428026,3750,3750,3750,3750,0
|
||||
20250403,160700,110428026,3750,3750,3750,3750,0
|
||||
20250403,160600,110428026,3750,3750,3750,3750,0
|
||||
20250403,160500,110428026,3750,3750,3750,3750,0
|
||||
20250403,160400,110428026,3750,3750,3750,3750,0
|
||||
20250403,160300,110428026,3750,3750,3750,3750,0
|
||||
20250403,160200,110428026,3750,3750,3750,3750,0
|
||||
20250403,160100,110428026,3750,3750,3750,3750,0
|
||||
20250403,160000,110428026,3750,3750,3750,3750,0
|
||||
20250403,155900,110428026,3750,3750,3750,3750,0
|
||||
20250403,155800,110428026,3750,3750,3750,3750,0
|
||||
20250403,155700,110428026,3750,3750,3750,3750,0
|
||||
20250403,155600,110428026,3750,3750,3750,3750,0
|
||||
20250403,155500,110428026,3750,3750,3750,3750,0
|
||||
20250403,155400,110428026,3750,3750,3750,3750,0
|
||||
20250403,155300,110428026,3750,3750,3750,3750,0
|
||||
20250403,155200,110428026,3750,3750,3750,3750,0
|
||||
20250403,155100,110428026,3750,3750,3750,3750,0
|
||||
20250403,155000,110428026,3750,3750,3750,3750,0
|
||||
20250403,154900,110428026,3750,3750,3750,3750,0
|
||||
20250403,154800,110428026,3750,3750,3750,3750,0
|
||||
20250403,154700,110428026,3750,3750,3750,3750,0
|
||||
20250403,154600,110428026,3750,3750,3750,3750,0
|
||||
20250403,154500,110428026,3750,3750,3750,3750,0
|
||||
20250403,154400,110428026,3750,3750,3750,3750,0
|
||||
20250403,154300,110428026,3750,3750,3750,3750,354
|
||||
20250403,154200,110428026,3750,3750,3750,3750,0
|
||||
20250403,154100,110428026,3750,3750,3750,3750,0
|
||||
20250403,154000,110428026,3750,3750,3750,3750,0
|
||||
20250403,153900,110428026,3750,3750,3750,3750,0
|
||||
20250403,153800,110428026,3750,3750,3750,3750,0
|
||||
20250403,153700,110428026,3750,3750,3750,3750,0
|
||||
20250403,153600,110428026,3750,3750,3750,3750,0
|
||||
20250403,153500,110428026,3750,3750,3750,3750,0
|
||||
20250403,153400,110428026,3750,3750,3750,3750,0
|
||||
20250403,153300,110428026,3750,3750,3750,3750,0
|
||||
20250403,153200,110428026,3750,3750,3750,3750,0
|
||||
20250403,153100,110428026,3750,3750,3750,3750,0
|
||||
20250403,153000,110428026,3750,3750,3750,3750,354
|
||||
20250403,152900,109100526,3745,3745,3745,3745,0
|
||||
20250403,152800,109100526,3745,3745,3745,3745,0
|
||||
20250403,152700,109100526,3745,3745,3745,3745,0
|
||||
20250403,152600,109100526,3745,3745,3745,3745,0
|
||||
20250403,152500,109100526,3745,3745,3745,3745,0
|
||||
20250403,152400,109100526,3745,3745,3745,3745,0
|
||||
20250403,152300,109100526,3745,3745,3745,3745,0
|
||||
20250403,152200,109100526,3745,3745,3745,3745,0
|
||||
20250403,152100,109100526,3745,3745,3745,3745,0
|
||||
20250403,152000,109100526,3745,3745,3745,3745,0
|
||||
20250403,151900,109100526,3745,3745,3750,3745,61
|
||||
20250403,151800,108872001,3745,3745,3745,3745,0
|
||||
20250403,151700,108872001,3745,3750,3750,3745,527
|
||||
20250403,151600,106897506,3770,3770,3770,3770,0
|
||||
20250403,151500,106897506,3770,3770,3770,3770,0
|
||||
20250403,151400,106897506,3770,3755,3770,3750,71
|
||||
20250403,151300,106630961,3750,3745,3750,3745,211
|
||||
20250403,151200,105839731,3747,3747,3747,3747,0
|
||||
20250403,151100,105839731,3747,3747,3747,3747,1
|
||||
20250403,151000,105835984,3745,3745,3745,3745,31
|
||||
20250403,150900,105719889,3745,3745,3745,3745,28
|
||||
20250403,150800,105615029,3755,3755,3755,3755,0
|
||||
20250403,150700,105615029,3755,3755,3755,3755,0
|
||||
20250403,150600,105615029,3755,3755,3755,3755,0
|
||||
20250403,150500,105615029,3755,3755,3755,3745,23
|
||||
20250403,150400,105528714,3755,3755,3755,3755,0
|
||||
20250403,150300,105528714,3755,3755,3755,3755,0
|
||||
20250403,150200,105528714,3755,3740,3755,3740,23
|
||||
20250403,150100,105442664,3745,3745,3745,3745,0
|
||||
20250403,150000,105442664,3745,3745,3745,3745,0
|
||||
20250403,145900,105442664,3745,3745,3745,3745,0
|
||||
20250403,145800,105442664,3745,3745,3745,3745,152
|
||||
20250403,145700,104873424,3750,3750,3750,3750,0
|
||||
20250403,145600,104873424,3750,3750,3750,3750,14
|
||||
20250403,145500,104820924,3755,3755,3755,3755,0
|
||||
20250403,145400,104820924,3755,3755,3755,3755,100
|
||||
20250403,145300,104445424,3750,3760,3760,3750,941
|
||||
20250403,145200,100916599,3765,3765,3765,3765,0
|
||||
20250403,145100,100916599,3765,3765,3765,3765,0
|
||||
20250403,145000,100916599,3765,3765,3765,3765,0
|
||||
20250403,144900,100916599,3765,3770,3770,3765,10
|
||||
20250403,144800,100878924,3775,3775,3775,3775,0
|
||||
20250403,144700,100878924,3775,3775,3775,3775,0
|
||||
20250403,144600,100878924,3775,3775,3775,3775,0
|
||||
20250403,144500,100878924,3775,3775,3775,3775,0
|
||||
20250403,144400,100878924,3775,3775,3775,3775,0
|
||||
20250403,144300,100878924,3775,3780,3780,3775,7
|
||||
20250403,144200,100852489,3780,3780,3780,3780,0
|
||||
20250403,144100,100852489,3780,3780,3780,3780,3
|
||||
20250403,144000,100841149,3785,3785,3785,3785,0
|
||||
20250403,143900,100841149,3785,3805,3845,3785,1942
|
||||
20250403,143800,93400084,3805,3770,3805,3770,1500
|
||||
20250403,143700,87725054,3770,3745,3770,3745,2501
|
||||
20250403,143600,78331949,3742,3742,3742,3742,0
|
||||
20250403,143500,78331949,3742,3742,3742,3742,1
|
||||
20250403,143400,78328207,3740,3740,3740,3740,0
|
||||
20250403,143300,78328207,3740,3740,3740,3740,0
|
||||
20250403,143200,78328207,3740,3740,3740,3740,9
|
||||
20250403,143100,78294547,3745,3745,3745,3745,5
|
||||
20250403,143000,78275822,3740,3745,3745,3740,5
|
||||
20250403,142900,78257117,3745,3745,3745,3745,0
|
||||
20250403,142800,78257117,3745,3745,3745,3745,0
|
||||
20250403,142700,78257117,3745,3745,3745,3745,0
|
||||
20250403,142600,78257117,3745,3745,3745,3745,0
|
||||
20250403,142500,78257117,3745,3745,3745,3745,0
|
||||
20250403,142400,78257117,3745,3745,3745,3745,361
|
||||
20250403,142300,76905172,3750,3750,3750,3750,0
|
||||
20250403,142200,76905172,3750,3750,3750,3750,10
|
||||
20250403,142100,76867672,3750,3750,3750,3750,0
|
||||
20250403,142000,76867672,3750,3750,3750,3750,258
|
||||
20250403,141900,75900172,3760,3760,3760,3760,0
|
||||
20250403,141800,75900172,3760,3760,3760,3760,1
|
||||
20250403,141700,75896412,3755,3755,3755,3755,0
|
||||
20250403,141600,75896412,3755,3755,3755,3755,27
|
||||
20250403,141500,75795027,3755,3755,3755,3755,4
|
||||
20250403,141400,75780007,3750,3750,3750,3750,0
|
||||
20250403,141300,75780007,3750,3750,3750,3750,0
|
||||
20250403,141200,75780007,3750,3750,3750,3750,0
|
||||
20250403,141100,75780007,3750,3750,3750,3750,0
|
||||
20250403,141000,75780007,3750,3750,3750,3750,0
|
||||
20250403,140900,75780007,3750,3750,3750,3750,0
|
||||
20250403,140800,75780007,3750,3750,3750,3750,0
|
||||
20250403,140700,75780007,3750,3750,3750,3750,0
|
||||
20250403,140600,75780007,3750,3750,3750,3750,4
|
||||
20250403,140500,75765007,3750,3750,3750,3750,0
|
||||
20250403,140400,75765007,3750,3750,3750,3750,0
|
||||
20250403,140300,75765007,3750,3750,3750,3750,0
|
||||
20250403,140200,75765007,3750,3750,3750,3750,8
|
||||
20250403,140100,75735007,3750,3750,3750,3750,0
|
||||
20250403,140000,75735007,3750,3750,3750,3750,0
|
||||
20250403,135900,75735007,3750,3750,3750,3750,0
|
||||
20250403,135800,75735007,3750,3750,3750,3750,0
|
||||
20250403,135700,75735007,3750,3750,3750,3750,0
|
||||
20250403,135600,75735007,3750,3750,3750,3750,0
|
||||
20250403,135500,75735007,3750,3750,3750,3750,10
|
||||
20250403,135400,75697507,3745,3745,3745,3745,0
|
||||
20250403,135300,75697507,3745,3745,3745,3745,0
|
||||
20250403,135200,75697507,3745,3750,3750,3745,14
|
||||
20250403,135100,75645062,3755,3755,3755,3755,0
|
||||
20250403,135000,75645062,3755,3755,3755,3755,0
|
||||
20250403,134900,75645062,3755,3755,3755,3755,1
|
||||
20250403,134800,75641307,3750,3750,3750,3750,0
|
||||
20250403,134700,75641307,3750,3750,3750,3750,0
|
||||
20250403,134600,75641307,3750,3755,3755,3750,4
|
||||
20250403,134500,75626292,3755,3755,3755,3755,0
|
||||
20250403,134400,75626292,3755,3755,3755,3755,0
|
||||
20250403,134300,75626292,3755,3755,3755,3755,1
|
||||
20250403,134200,75622537,3745,3745,3745,3745,0
|
||||
20250403,134100,75622537,3745,3745,3745,3745,0
|
||||
20250403,134000,75622537,3745,3745,3745,3745,4
|
||||
20250403,133900,75607557,3745,3745,3745,3745,55
|
||||
20250403,133800,75401582,3745,3745,3745,3745,0
|
||||
20250403,133700,75401582,3745,3745,3745,3745,64
|
||||
20250403,133600,75161902,3745,3745,3745,3745,0
|
||||
20250403,133500,75161902,3745,3745,3745,3745,0
|
||||
20250403,133400,75161902,3745,3745,3745,3745,0
|
||||
20250403,133300,75161902,3745,3745,3745,3745,0
|
||||
20250403,133200,75161902,3745,3745,3745,3745,1
|
||||
20250403,133100,75158157,3745,3745,3745,3745,1
|
||||
20250403,133000,75154412,3760,3760,3760,3760,0
|
||||
20250403,132900,75154412,3760,3760,3760,3760,0
|
||||
20250403,132800,75154412,3760,3760,3760,3760,1
|
||||
20250403,132700,75150652,3745,3745,3745,3745,0
|
||||
20250403,132600,75150652,3745,3745,3745,3745,0
|
||||
20250403,132500,75150652,3745,3755,3755,3745,172
|
||||
20250403,132400,74504947,3755,3755,3755,3755,0
|
||||
20250403,132300,74504947,3755,3755,3755,3755,0
|
||||
20250403,132200,74504947,3755,3755,3755,3755,0
|
||||
20250403,132100,74504947,3755,3755,3755,3755,0
|
||||
20250403,132000,74504947,3755,3755,3755,3755,50
|
||||
20250403,131900,74317197,3755,3755,3755,3755,0
|
||||
20250403,131800,74317197,3755,3755,3755,3755,0
|
||||
20250403,131700,74317197,3755,3755,3755,3755,0
|
||||
20250403,131600,74317197,3755,3745,3755,3745,11
|
||||
20250403,131500,74275982,3745,3745,3745,3745,0
|
||||
20250403,131400,74275982,3745,3745,3745,3745,0
|
||||
20250403,131300,74275982,3745,3745,3745,3745,4
|
||||
20250403,131200,74261002,3745,3745,3745,3745,0
|
||||
20250403,131100,74261002,3745,3745,3745,3745,0
|
||||
20250403,131000,74261002,3745,3745,3745,3745,0
|
||||
20250403,130900,74261002,3745,3745,3745,3745,3
|
||||
20250403,130800,74249767,3760,3760,3760,3760,0
|
||||
20250403,130700,74249767,3760,3760,3760,3760,0
|
||||
20250403,130600,74249767,3760,3760,3760,3760,0
|
||||
20250403,130500,74249767,3760,3760,3760,3760,0
|
||||
20250403,130400,74249767,3760,3760,3760,3760,0
|
||||
20250403,130300,74249767,3760,3760,3760,3760,1
|
||||
20250403,130200,74246007,3745,3745,3745,3745,0
|
||||
20250403,130100,74246007,3745,3745,3745,3745,0
|
||||
20250403,130000,74246007,3745,3745,3745,3745,0
|
||||
20250403,125900,74246007,3745,3745,3745,3745,300
|
||||
20250403,125800,73122507,3750,3750,3750,3750,0
|
||||
20250403,125700,73122507,3750,3750,3750,3750,129
|
||||
20250403,125600,72638757,3760,3760,3760,3760,0
|
||||
20250403,125500,72638757,3760,3760,3760,3760,0
|
||||
20250403,125400,72638757,3760,3760,3760,3760,0
|
||||
20250403,125300,72638757,3760,3760,3760,3760,40
|
||||
20250403,125200,72488357,3760,3760,3760,3760,0
|
||||
20250403,125100,72488357,3760,3760,3760,3760,40
|
||||
20250403,125000,72337957,3750,3750,3750,3750,0
|
||||
20250403,124900,72337957,3750,3750,3750,3750,0
|
||||
20250403,124800,72337957,3750,3750,3750,3750,0
|
||||
20250403,124700,72337957,3750,3750,3750,3750,3
|
||||
20250403,124600,72326707,3750,3750,3750,3750,8
|
||||
20250403,124500,72296707,3750,3750,3750,3750,0
|
||||
20250403,124400,72296707,3750,3750,3750,3750,0
|
||||
20250403,124300,72296707,3750,3750,3750,3750,0
|
||||
20250403,124200,72296707,3750,3750,3750,3750,0
|
||||
20250403,124100,72296707,3750,3750,3750,3750,0
|
||||
20250403,124000,72296707,3750,3750,3750,3750,0
|
||||
20250403,123900,72296707,3750,3750,3750,3750,0
|
||||
20250403,123800,72296707,3750,3750,3750,3750,0
|
||||
20250403,123700,72296707,3750,3750,3750,3750,0
|
||||
20250403,123600,72296707,3750,3750,3750,3750,3
|
||||
20250403,123500,72285457,3760,3760,3760,3760,1
|
||||
20250403,123400,72281697,3760,3760,3760,3760,0
|
||||
20250403,123300,72281697,3760,3760,3760,3760,0
|
||||
20250403,123200,72281697,3760,3760,3760,3760,0
|
||||
20250403,123100,72281697,3760,3760,3760,3760,0
|
||||
20250403,123000,72281697,3760,3760,3760,3760,0
|
||||
20250403,122900,72281697,3760,3760,3760,3760,1
|
||||
20250403,122800,72277937,3755,3755,3755,3755,0
|
||||
20250403,122700,72277937,3755,3755,3755,3755,0
|
||||
20250403,122600,72277937,3755,3755,3755,3755,0
|
||||
20250403,122500,72277937,3755,3755,3755,3755,0
|
||||
20250403,122400,72277937,3755,3755,3755,3755,0
|
||||
20250403,122300,72277937,3755,3755,3755,3755,6
|
||||
20250403,122200,72255407,3755,3755,3755,3755,5
|
||||
20250403,122100,72236632,3750,3750,3750,3750,1
|
||||
20250403,122000,72232882,3750,3750,3750,3750,0
|
||||
20250403,121900,72232882,3750,3750,3750,3750,0
|
||||
20250403,121800,72232882,3750,3750,3750,3750,150
|
||||
20250403,121700,71670382,3750,3750,3750,3750,0
|
||||
20250403,121600,71670382,3750,3750,3750,3750,0
|
||||
20250403,121500,71670382,3750,3750,3750,3750,42
|
||||
20250403,121400,71512882,3755,3755,3755,3755,0
|
||||
20250403,121300,71512882,3755,3755,3755,3755,5
|
||||
20250403,121200,71494107,3755,3755,3755,3755,0
|
||||
20250403,121100,71494107,3755,3755,3755,3755,0
|
||||
20250403,121000,71494107,3755,3755,3755,3755,0
|
||||
20250403,120900,71494107,3755,3755,3755,3755,366
|
||||
20250403,120800,70119777,3750,3750,3750,3750,0
|
||||
20250403,120700,70119777,3750,3750,3750,3750,0
|
||||
20250403,120600,70119777,3750,3750,3750,3750,0
|
||||
20250403,120500,70119777,3750,3750,3750,3750,0
|
||||
20250403,120400,70119777,3750,3750,3750,3750,0
|
||||
20250403,120300,70119777,3750,3750,3750,3750,0
|
||||
20250403,120200,70119777,3750,3750,3750,3750,253
|
||||
20250403,120100,69171027,3755,3755,3755,3755,0
|
||||
20250403,120000,69171027,3755,3755,3755,3755,0
|
||||
20250403,115900,69171027,3755,3755,3755,3755,0
|
||||
20250403,115800,69171027,3755,3760,3760,3755,76
|
||||
20250403,115700,68885622,3760,3755,3760,3755,18
|
||||
20250403,115600,68818027,3755,3755,3755,3755,0
|
||||
20250403,115500,68818027,3755,3755,3755,3755,1
|
||||
20250403,115400,68814272,3755,3755,3755,3755,7
|
||||
20250403,115300,68787987,3755,3755,3755,3755,0
|
||||
20250403,115200,68787987,3755,3755,3755,3755,0
|
||||
20250403,115100,68787987,3755,3755,3755,3755,0
|
||||
20250403,115000,68787987,3755,3755,3755,3755,0
|
||||
20250403,114900,68787987,3755,3755,3755,3755,13
|
||||
20250403,114800,68739172,3755,3755,3755,3755,0
|
||||
20250403,114700,68739172,3755,3755,3755,3755,0
|
||||
20250403,114600,68739172,3755,3755,3755,3755,0
|
||||
20250403,114500,68739172,3755,3755,3755,3755,1
|
||||
20250403,114400,68735417,3760,3760,3760,3760,0
|
||||
20250403,114300,68735417,3760,3760,3760,3760,0
|
||||
20250403,114200,68735417,3760,3760,3760,3760,0
|
||||
20250403,114100,68735417,3760,3760,3760,3760,10
|
||||
20250403,114000,68697817,3760,3760,3760,3760,0
|
||||
20250403,113900,68697817,3760,3760,3760,3760,11
|
||||
20250403,113800,68656457,3755,3750,3755,3750,91
|
||||
20250403,113700,68314932,3755,3755,3755,3755,0
|
||||
20250403,113600,68314932,3755,3755,3755,3755,4
|
||||
20250403,113500,68299912,3755,3755,3755,3755,0
|
||||
20250403,113400,68299912,3755,3755,3755,3755,0
|
||||
20250403,113300,68299912,3755,3755,3755,3755,0
|
||||
20250403,113200,68299912,3755,3757,3757,3755,576
|
||||
20250403,113100,66137030,3760,3760,3760,3760,0
|
||||
20250403,113000,66137030,3760,3760,3760,3760,41
|
||||
20250403,112900,65982870,3760,3760,3760,3760,0
|
||||
20250403,112800,65982870,3760,3760,3760,3760,100
|
||||
20250403,112700,65606870,3755,3755,3755,3755,9
|
||||
20250403,112600,65573075,3760,3760,3760,3760,0
|
||||
20250403,112500,65573075,3760,3760,3760,3760,0
|
||||
20250403,112400,65573075,3760,3760,3760,3760,0
|
||||
20250403,112300,65573075,3760,3760,3760,3760,17
|
||||
20250403,112200,65509155,3760,3760,3760,3760,0
|
||||
20250403,112100,65509155,3760,3760,3760,3760,0
|
||||
20250403,112000,65509155,3760,3760,3760,3760,0
|
||||
20250403,111900,65509155,3760,3760,3760,3760,0
|
||||
20250403,111800,65509155,3760,3760,3760,3760,0
|
||||
20250403,111700,65509155,3760,3760,3760,3760,0
|
||||
20250403,111600,65509155,3760,3760,3760,3760,1
|
||||
20250403,111500,65505395,3760,3760,3760,3760,0
|
||||
20250403,111400,65505395,3760,3760,3760,3760,0
|
||||
20250403,111300,65505395,3760,3760,3760,3760,0
|
||||
20250403,111200,65505395,3760,3760,3760,3760,0
|
||||
20250403,111100,65505395,3760,3760,3760,3760,0
|
||||
20250403,111000,65505395,3760,3760,3760,3760,0
|
||||
20250403,110900,65505395,3760,3760,3760,3760,0
|
||||
20250403,110800,65505395,3760,3760,3760,3760,0
|
||||
20250403,110700,65505395,3760,3760,3760,3760,25
|
||||
20250403,110600,65411395,3750,3750,3750,3750,0
|
||||
20250403,110500,65411395,3750,3750,3750,3750,0
|
||||
20250403,110400,65411395,3750,3750,3750,3750,5
|
||||
20250403,110300,65392645,3750,3750,3750,3750,0
|
||||
20250403,110200,65392645,3750,3750,3750,3750,0
|
||||
20250403,110100,65392645,3750,3750,3750,3750,0
|
||||
20250403,110000,65392645,3750,3750,3750,3750,165
|
||||
20250403,105900,64773895,3755,3755,3755,3755,0
|
||||
20250403,105800,64773895,3755,3755,3755,3755,0
|
||||
20250403,105700,64773895,3755,3760,3760,3755,937
|
||||
20250403,105600,61255210,3760,3760,3760,3760,10
|
||||
20250403,105500,61217610,3740,3740,3740,3740,0
|
||||
20250403,105400,61217610,3740,3745,3745,3740,10
|
||||
20250403,105300,61180180,3740,3740,3740,3740,0
|
||||
20250403,105200,61180180,3740,3740,3740,3740,0
|
||||
20250403,105100,61180180,3740,3740,3740,3740,0
|
||||
20250403,105000,61180180,3740,3740,3740,3740,0
|
||||
20250403,104900,61180180,3740,3745,3745,3740,19
|
||||
20250403,104800,61109110,3740,3740,3740,3740,0
|
||||
20250403,104700,61109110,3740,3740,3740,3740,0
|
||||
20250403,104600,61109110,3740,3740,3740,3740,0
|
||||
20250403,104500,61109110,3740,3740,3740,3740,0
|
||||
20250403,104400,61109110,3740,3740,3740,3740,0
|
||||
20250403,104300,61109110,3740,3740,3740,3740,0
|
||||
20250403,104200,61109110,3740,3740,3740,3740,0
|
||||
20250403,104100,61109110,3740,3740,3740,3740,0
|
||||
20250403,104000,61109110,3740,3740,3740,3740,10
|
||||
20250403,103900,61071710,3760,3760,3760,3760,22
|
||||
20250403,103800,60988990,3760,3760,3760,3760,100
|
||||
20250403,103700,60612990,3760,3760,3760,3760,0
|
||||
20250403,103600,60612990,3760,3760,3760,3760,0
|
||||
20250403,103500,60612990,3760,3760,3760,3760,0
|
||||
20250403,103400,60612990,3760,3760,3760,3760,0
|
||||
20250403,103300,60612990,3760,3760,3760,3760,0
|
||||
20250403,103200,60612990,3760,3760,3760,3760,0
|
||||
20250403,103100,60612990,3760,3760,3760,3760,3
|
||||
20250403,103000,60601710,3760,3760,3760,3760,0
|
||||
20250403,102900,60601710,3760,3760,3760,3760,0
|
||||
20250403,102800,60601710,3760,3760,3760,3760,0
|
||||
20250403,102700,60601710,3760,3760,3760,3760,0
|
||||
20250403,102600,60601710,3760,3760,3760,3760,0
|
||||
20250403,102500,60601710,3760,3760,3760,3760,0
|
||||
20250403,102400,60601710,3760,3760,3760,3760,0
|
||||
20250403,102300,60601710,3760,3760,3760,3760,0
|
||||
20250403,102200,60601710,3760,3760,3760,3760,602
|
||||
20250403,102100,58338190,3760,3760,3760,3760,0
|
||||
20250403,102000,58338190,3760,3760,3760,3760,0
|
||||
20250403,101900,58338190,3760,3755,3760,3755,308
|
||||
20250403,101800,57181610,3755,3755,3755,3755,0
|
||||
20250403,101700,57181610,3755,3755,3755,3755,0
|
||||
20250403,101600,57181610,3755,3755,3755,3755,1
|
||||
20250403,101500,57177855,3740,3740,3740,3740,0
|
||||
20250403,101400,57177855,3740,3740,3740,3740,0
|
||||
20250403,101300,57177855,3740,3740,3740,3740,0
|
||||
20250403,101200,57177855,3740,3740,3740,3740,0
|
||||
20250403,101100,57177855,3740,3740,3740,3740,0
|
||||
20250403,101000,57177855,3740,3740,3740,3740,0
|
||||
20250403,100900,57177855,3740,3740,3740,3740,0
|
||||
20250403,100800,57177855,3740,3740,3740,3740,0
|
||||
20250403,100700,57177855,3740,3740,3740,3740,43
|
||||
20250403,100600,57017035,3755,3755,3755,3755,125
|
||||
20250403,100500,56547660,3740,3740,3740,3740,1
|
||||
20250403,100400,56543920,3745,3745,3745,3745,1
|
||||
20250403,100300,56540175,3755,3755,3755,3755,1
|
||||
20250403,100200,56536420,3760,3760,3760,3760,0
|
||||
20250403,100100,56536420,3760,3760,3760,3760,1
|
||||
20250403,100000,56532660,3760,3760,3760,3760,1
|
||||
20250403,095900,56528900,3760,3750,3760,3750,2246
|
||||
20250403,095800,48088960,3740,3740,3740,3740,0
|
||||
20250403,095700,48088960,3740,3740,3740,3740,266
|
||||
20250403,095600,47094120,3745,3745,3745,3745,0
|
||||
20250403,095500,47094120,3745,3745,3745,3745,675
|
||||
20250403,095400,44566245,3750,3750,3750,3750,0
|
||||
20250403,095300,44566245,3750,3745,3750,3745,98
|
||||
20250403,095200,44199165,3745,3745,3745,3745,16
|
||||
20250403,095100,44139245,3750,3740,3750,3740,75
|
||||
20250403,095000,43858725,3760,3760,3760,3760,60
|
||||
20250403,094900,43633125,3740,3745,3745,3740,1300
|
||||
20250403,094800,38770125,3745,3745,3745,3745,0
|
||||
20250403,094700,38770125,3745,3745,3745,3745,2
|
||||
20250403,094600,38762635,3770,3770,3770,3770,0
|
||||
20250403,094500,38762635,3770,3770,3770,3770,0
|
||||
20250403,094400,38762635,3770,3770,3770,3770,0
|
||||
20250403,094300,38762635,3770,3770,3770,3770,0
|
||||
20250403,094200,38762635,3770,3770,3770,3770,4
|
||||
20250403,094100,38747555,3770,3770,3770,3770,2
|
||||
20250403,094000,38740015,3770,3770,3770,3770,1
|
||||
20250403,093900,38736245,3750,3750,3750,3750,0
|
||||
20250403,093800,38736245,3750,3750,3750,3750,0
|
||||
20250403,093700,38736245,3750,3740,3750,3740,1890
|
||||
20250403,093600,31666975,3740,3740,3740,3740,0
|
||||
20250403,093500,31666975,3740,3740,3740,3740,0
|
||||
20250403,093400,31666975,3740,3740,3740,3740,0
|
||||
20250403,093300,31666975,3740,3740,3740,3740,0
|
||||
20250403,093200,31666975,3740,3740,3740,3740,50
|
||||
20250403,093100,31479975,3740,3740,3740,3740,0
|
||||
20250403,093000,31479975,3740,3740,3740,3740,118
|
||||
20250403,092900,31038655,3740,3740,3740,3740,0
|
||||
20250403,092800,31038655,3740,3740,3740,3740,1
|
||||
20250403,092700,31034915,3720,3720,3720,3720,0
|
||||
20250403,092600,31034915,3720,3720,3720,3720,37
|
||||
20250403,092500,30897275,3740,3740,3740,3740,0
|
||||
20250403,092400,30897275,3740,3720,3740,3720,1010
|
||||
20250403,092300,27119895,3715,3715,3715,3715,28
|
||||
20250403,092200,27015875,3715,3750,3750,3715,20
|
||||
20250403,092100,26940980,3715,3715,3715,3715,0
|
||||
20250403,092000,26940980,3715,3725,3725,3715,40
|
||||
20250403,091900,26792030,3725,3725,3725,3725,0
|
||||
20250403,091800,26792030,3725,3755,3755,3725,77
|
||||
20250403,091700,26504340,3755,3750,3755,3745,214
|
||||
20250403,091600,25702755,3750,3750,3755,3750,424
|
||||
20250403,091500,24112640,3750,3755,3755,3750,212
|
||||
20250403,091400,23316640,3750,3755,3755,3750,610
|
||||
20250403,091300,21029105,3795,3795,3795,3795,0
|
||||
20250403,091200,21029105,3795,3750,3795,3750,777
|
||||
20250403,091100,18080570,3750,3775,3775,3750,90
|
||||
20250403,091000,17741820,3800,3740,3800,3740,818
|
||||
20250403,090900,14677320,3715,3730,3730,3715,1111
|
||||
20250403,090800,10533380,3710,3710,3710,3710,33
|
||||
20250403,090700,10410950,3710,3735,3735,3710,121
|
||||
20250403,090600,9960590,3710,3710,3710,3710,298
|
||||
20250403,090500,8855010,3710,3710,3740,3710,201
|
||||
20250403,090400,8109210,3710,3710,3710,3710,0
|
||||
20250403,090300,8109210,3710,3710,3710,3710,38
|
||||
20250403,090200,7968230,3705,3750,3750,3705,63
|
||||
20250403,090100,7734765,3750,3755,3755,3750,43
|
||||
20250403,090000,7573365,3720,3705,3720,3705,2044
|
||||
|
Reference in New Issue
Block a user