Update 2025-04-03 2740 candle_min
This commit is contained in:
585
013810/min/candle-20250403.csv
Normal file
585
013810/min/candle-20250403.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184300,200365767,3255,3255,3255,3255,271
|
||||
20250403,184200,200365767,3255,3255,3255,3255,0
|
||||
20250403,184100,200365767,3255,3255,3255,3255,0
|
||||
20250403,184000,200365767,3255,3255,3255,3255,0
|
||||
20250403,183900,200365767,3255,3255,3255,3255,0
|
||||
20250403,183800,200365767,3255,3255,3255,3255,0
|
||||
20250403,183700,200365767,3255,3255,3255,3255,0
|
||||
20250403,183600,200365767,3255,3255,3255,3255,0
|
||||
20250403,183500,200365767,3255,3255,3255,3255,0
|
||||
20250403,183400,200365767,3255,3255,3255,3255,0
|
||||
20250403,183300,200365767,3255,3255,3255,3255,0
|
||||
20250403,183200,200365767,3255,3255,3255,3255,0
|
||||
20250403,183100,200365767,3255,3255,3255,3255,0
|
||||
20250403,183000,200365767,3255,3255,3255,3255,0
|
||||
20250403,182900,200365767,3255,3255,3255,3255,0
|
||||
20250403,182800,200365767,3255,3255,3255,3255,0
|
||||
20250403,182700,200365767,3255,3255,3255,3255,0
|
||||
20250403,182600,200365767,3255,3255,3255,3255,0
|
||||
20250403,182500,200365767,3255,3255,3255,3255,0
|
||||
20250403,182400,200365767,3255,3255,3255,3255,0
|
||||
20250403,182300,200365767,3255,3255,3255,3255,0
|
||||
20250403,182200,200365767,3255,3255,3255,3255,0
|
||||
20250403,182100,200365767,3255,3255,3255,3255,0
|
||||
20250403,182000,200365767,3255,3255,3255,3255,0
|
||||
20250403,181900,200365767,3255,3255,3255,3255,0
|
||||
20250403,181800,200365767,3255,3255,3255,3255,0
|
||||
20250403,181700,200365767,3255,3255,3255,3255,0
|
||||
20250403,181600,200365767,3255,3255,3255,3255,0
|
||||
20250403,181500,200365767,3255,3255,3255,3255,0
|
||||
20250403,181400,200365767,3255,3255,3255,3255,0
|
||||
20250403,181300,200365767,3255,3255,3255,3255,271
|
||||
20250403,181200,200365767,3255,3255,3255,3255,0
|
||||
20250403,181100,200365767,3255,3255,3255,3255,0
|
||||
20250403,181000,200365767,3255,3255,3255,3255,0
|
||||
20250403,180900,200365767,3255,3255,3255,3255,0
|
||||
20250403,180800,200365767,3255,3255,3255,3255,0
|
||||
20250403,180700,200365767,3255,3255,3255,3255,0
|
||||
20250403,180600,200365767,3255,3255,3255,3255,0
|
||||
20250403,180500,200365767,3255,3255,3255,3255,0
|
||||
20250403,180400,200365767,3255,3255,3255,3255,0
|
||||
20250403,180300,200365767,3255,3255,3255,3255,0
|
||||
20250403,180200,200365767,3255,3255,3255,3255,0
|
||||
20250403,180100,200365767,3255,3255,3255,3255,0
|
||||
20250403,180000,200365767,3255,3255,3255,3255,0
|
||||
20250403,175900,200365767,3255,3255,3255,3255,0
|
||||
20250403,175800,200365767,3255,3255,3255,3255,0
|
||||
20250403,175700,200365767,3255,3255,3255,3255,0
|
||||
20250403,175600,200365767,3255,3255,3255,3255,0
|
||||
20250403,175500,200365767,3255,3255,3255,3255,0
|
||||
20250403,175400,200365767,3255,3255,3255,3255,0
|
||||
20250403,175300,200365767,3255,3255,3255,3255,0
|
||||
20250403,175200,200365767,3255,3255,3255,3255,0
|
||||
20250403,175100,200365767,3255,3255,3255,3255,0
|
||||
20250403,175000,200365767,3255,3255,3255,3255,0
|
||||
20250403,174900,200365767,3255,3255,3255,3255,0
|
||||
20250403,174800,200365767,3255,3255,3255,3255,0
|
||||
20250403,174700,200365767,3255,3255,3255,3255,0
|
||||
20250403,174600,200365767,3255,3255,3255,3255,0
|
||||
20250403,174500,200365767,3255,3255,3255,3255,0
|
||||
20250403,174400,200365767,3255,3255,3255,3255,0
|
||||
20250403,174300,200365767,3255,3255,3255,3255,271
|
||||
20250403,174200,200365767,3255,3255,3255,3255,0
|
||||
20250403,174100,200365767,3255,3255,3255,3255,0
|
||||
20250403,174000,200365767,3255,3255,3255,3255,0
|
||||
20250403,173900,200365767,3255,3255,3255,3255,0
|
||||
20250403,173800,200365767,3255,3255,3255,3255,0
|
||||
20250403,173700,200365767,3255,3255,3255,3255,0
|
||||
20250403,173600,200365767,3255,3255,3255,3255,0
|
||||
20250403,173500,200365767,3255,3255,3255,3255,0
|
||||
20250403,173400,200365767,3255,3255,3255,3255,0
|
||||
20250403,173300,200365767,3255,3255,3255,3255,0
|
||||
20250403,173200,200365767,3255,3255,3255,3255,0
|
||||
20250403,173100,200365767,3255,3255,3255,3255,0
|
||||
20250403,173000,200365767,3255,3255,3255,3255,0
|
||||
20250403,172900,200365767,3255,3255,3255,3255,0
|
||||
20250403,172800,200365767,3255,3255,3255,3255,0
|
||||
20250403,172700,200365767,3255,3255,3255,3255,0
|
||||
20250403,172600,200365767,3255,3255,3255,3255,0
|
||||
20250403,172500,200365767,3255,3255,3255,3255,0
|
||||
20250403,172400,200365767,3255,3255,3255,3255,0
|
||||
20250403,172300,200365767,3255,3255,3255,3255,0
|
||||
20250403,172200,200365767,3255,3255,3255,3255,0
|
||||
20250403,172100,200365767,3255,3255,3255,3255,0
|
||||
20250403,172000,200365767,3255,3255,3255,3255,0
|
||||
20250403,171900,200365767,3255,3255,3255,3255,0
|
||||
20250403,171800,200365767,3255,3255,3255,3255,0
|
||||
20250403,171700,200365767,3255,3255,3255,3255,0
|
||||
20250403,171600,200365767,3255,3255,3255,3255,0
|
||||
20250403,171500,200365767,3255,3255,3255,3255,0
|
||||
20250403,171400,200365767,3255,3255,3255,3255,0
|
||||
20250403,171300,200365767,3255,3255,3255,3255,271
|
||||
20250403,171200,200365767,3255,3255,3255,3255,0
|
||||
20250403,171100,200365767,3255,3255,3255,3255,0
|
||||
20250403,171000,200365767,3255,3255,3255,3255,0
|
||||
20250403,170900,200365767,3255,3255,3255,3255,0
|
||||
20250403,170800,200365767,3255,3255,3255,3255,0
|
||||
20250403,170700,200365767,3255,3255,3255,3255,0
|
||||
20250403,170600,200365767,3255,3255,3255,3255,0
|
||||
20250403,170500,200365767,3255,3255,3255,3255,0
|
||||
20250403,170400,200365767,3255,3255,3255,3255,0
|
||||
20250403,170300,200365767,3255,3255,3255,3255,0
|
||||
20250403,170200,200365767,3255,3255,3255,3255,0
|
||||
20250403,170100,200365767,3255,3255,3255,3255,0
|
||||
20250403,170000,200365767,3255,3255,3255,3255,0
|
||||
20250403,165900,200365767,3255,3255,3255,3255,0
|
||||
20250403,165800,200365767,3255,3255,3255,3255,0
|
||||
20250403,165700,200365767,3255,3255,3255,3255,0
|
||||
20250403,165600,200365767,3255,3255,3255,3255,0
|
||||
20250403,165500,200365767,3255,3255,3255,3255,0
|
||||
20250403,165400,200365767,3255,3255,3255,3255,0
|
||||
20250403,165300,200365767,3255,3255,3255,3255,0
|
||||
20250403,165200,200365767,3255,3255,3255,3255,0
|
||||
20250403,165100,200365767,3255,3255,3255,3255,0
|
||||
20250403,165000,200365767,3255,3255,3255,3255,0
|
||||
20250403,164900,200365767,3255,3255,3255,3255,0
|
||||
20250403,164800,200365767,3255,3255,3255,3255,0
|
||||
20250403,164700,200365767,3255,3255,3255,3255,0
|
||||
20250403,164600,200365767,3255,3255,3255,3255,0
|
||||
20250403,164500,200365767,3255,3255,3255,3255,0
|
||||
20250403,164400,200365767,3255,3255,3255,3255,0
|
||||
20250403,164300,200365767,3255,3255,3255,3255,271
|
||||
20250403,164200,200365767,3255,3255,3255,3255,0
|
||||
20250403,164100,200365767,3255,3255,3255,3255,0
|
||||
20250403,164000,200365767,3255,3255,3255,3255,0
|
||||
20250403,163900,200365767,3255,3255,3255,3255,0
|
||||
20250403,163800,200365767,3255,3255,3255,3255,0
|
||||
20250403,163700,200365767,3255,3255,3255,3255,0
|
||||
20250403,163600,200365767,3255,3255,3255,3255,0
|
||||
20250403,163500,200365767,3255,3255,3255,3255,0
|
||||
20250403,163400,200365767,3255,3255,3255,3255,0
|
||||
20250403,163300,200365767,3255,3255,3255,3255,0
|
||||
20250403,163200,200365767,3255,3255,3255,3255,0
|
||||
20250403,163100,200365767,3255,3255,3255,3255,0
|
||||
20250403,163000,200365767,3255,3255,3255,3255,0
|
||||
20250403,162900,200365767,3255,3255,3255,3255,0
|
||||
20250403,162800,200365767,3255,3255,3255,3255,0
|
||||
20250403,162700,200365767,3255,3255,3255,3255,0
|
||||
20250403,162600,200365767,3255,3255,3255,3255,0
|
||||
20250403,162500,200365767,3255,3255,3255,3255,0
|
||||
20250403,162400,200365767,3255,3255,3255,3255,0
|
||||
20250403,162300,200365767,3255,3255,3255,3255,0
|
||||
20250403,162200,200365767,3255,3255,3255,3255,0
|
||||
20250403,162100,200365767,3255,3255,3255,3255,0
|
||||
20250403,162000,200365767,3255,3255,3255,3255,0
|
||||
20250403,161900,200365767,3255,3255,3255,3255,0
|
||||
20250403,161800,200365767,3255,3255,3255,3255,0
|
||||
20250403,161700,200365767,3255,3255,3255,3255,0
|
||||
20250403,161600,200365767,3255,3255,3255,3255,0
|
||||
20250403,161500,200365767,3255,3255,3255,3255,0
|
||||
20250403,161400,200365767,3255,3255,3255,3255,0
|
||||
20250403,161300,200365767,3255,3255,3255,3255,271
|
||||
20250403,161200,200365767,3255,3255,3255,3255,0
|
||||
20250403,161100,200365767,3255,3255,3255,3255,0
|
||||
20250403,161000,200365767,3255,3255,3255,3255,0
|
||||
20250403,160900,200365767,3255,3255,3255,3255,0
|
||||
20250403,160800,200365767,3255,3255,3255,3255,0
|
||||
20250403,160700,200365767,3255,3255,3255,3255,0
|
||||
20250403,160600,200365767,3255,3255,3255,3255,0
|
||||
20250403,160500,200365767,3255,3255,3255,3255,0
|
||||
20250403,160400,200365767,3255,3255,3255,3255,0
|
||||
20250403,160300,200365767,3255,3255,3255,3255,0
|
||||
20250403,160200,200365767,3255,3255,3255,3255,0
|
||||
20250403,160100,200365767,3255,3255,3255,3255,0
|
||||
20250403,160000,200365767,3255,3255,3255,3255,0
|
||||
20250403,155900,200365767,3255,3255,3255,3255,0
|
||||
20250403,155800,200365767,3255,3255,3255,3255,0
|
||||
20250403,155700,200365767,3255,3255,3255,3255,0
|
||||
20250403,155600,200365767,3255,3255,3255,3255,0
|
||||
20250403,155500,200365767,3255,3255,3255,3255,0
|
||||
20250403,155400,200365767,3255,3255,3255,3255,0
|
||||
20250403,155300,200365767,3255,3255,3255,3255,0
|
||||
20250403,155200,200365767,3255,3255,3255,3255,0
|
||||
20250403,155100,200365767,3255,3255,3255,3255,0
|
||||
20250403,155000,200365767,3255,3255,3255,3255,0
|
||||
20250403,154900,200365767,3255,3255,3255,3255,0
|
||||
20250403,154800,200365767,3255,3255,3255,3255,0
|
||||
20250403,154700,200365767,3255,3255,3255,3255,0
|
||||
20250403,154600,200365767,3255,3255,3255,3255,0
|
||||
20250403,154500,200365767,3255,3255,3255,3255,0
|
||||
20250403,154400,200365767,3255,3255,3255,3255,0
|
||||
20250403,154300,200365767,3255,3255,3255,3255,271
|
||||
20250403,154200,200365767,3255,3255,3255,3255,0
|
||||
20250403,154100,200365767,3255,3255,3255,3255,0
|
||||
20250403,154000,200365767,3255,3255,3255,3255,0
|
||||
20250403,153900,200365767,3255,3255,3255,3255,0
|
||||
20250403,153800,200365767,3255,3255,3255,3255,0
|
||||
20250403,153700,200365767,3255,3255,3255,3255,0
|
||||
20250403,153600,200365767,3255,3255,3255,3255,0
|
||||
20250403,153500,200365767,3255,3255,3255,3255,0
|
||||
20250403,153400,200365767,3255,3255,3255,3255,0
|
||||
20250403,153300,200365767,3255,3255,3255,3255,0
|
||||
20250403,153200,200365767,3255,3255,3255,3255,0
|
||||
20250403,153100,200365767,3255,3255,3255,3255,0
|
||||
20250403,153000,200365767,3255,3255,3255,3255,271
|
||||
20250403,152900,199483662,3255,3255,3255,3255,0
|
||||
20250403,152800,199483662,3255,3255,3255,3255,0
|
||||
20250403,152700,199483662,3255,3255,3255,3255,0
|
||||
20250403,152600,199483662,3255,3255,3255,3255,0
|
||||
20250403,152500,199483662,3255,3255,3255,3255,0
|
||||
20250403,152400,199483662,3255,3255,3255,3255,0
|
||||
20250403,152300,199483662,3255,3255,3255,3255,0
|
||||
20250403,152200,199483662,3255,3255,3255,3255,0
|
||||
20250403,152100,199483662,3255,3255,3255,3255,0
|
||||
20250403,152000,199483662,3255,3255,3255,3255,0
|
||||
20250403,151900,199483662,3255,3255,3255,3255,2
|
||||
20250403,151800,199477152,3250,3245,3250,3245,93
|
||||
20250403,151700,199175102,3245,3250,3250,3245,199
|
||||
20250403,151600,198528852,3245,3250,3250,3245,101
|
||||
20250403,151500,198200607,3250,3250,3250,3250,200
|
||||
20250403,151400,197550607,3250,3245,3250,3245,442
|
||||
20250403,151300,196115812,3245,3245,3245,3245,200
|
||||
20250403,151200,195466812,3245,3245,3245,3245,100
|
||||
20250403,151100,195142312,3245,3245,3245,3245,100
|
||||
20250403,151000,194817812,3250,3230,3250,3225,105
|
||||
20250403,150900,194478747,3230,3230,3230,3230,0
|
||||
20250403,150800,194478747,3230,3230,3230,3230,99
|
||||
20250403,150700,194158977,3235,3230,3235,3230,46
|
||||
20250403,150600,194010172,3230,3235,3235,3200,3734
|
||||
20250403,150500,182015488,3235,3240,3240,3235,133
|
||||
20250403,150400,181585177,3240,3240,3245,3240,200
|
||||
20250403,150300,180936677,3240,3240,3240,3240,60
|
||||
20250403,150200,180742277,3250,3250,3250,3250,0
|
||||
20250403,150100,180742277,3250,3250,3250,3250,81
|
||||
20250403,150000,180479027,3250,3250,3250,3250,0
|
||||
20250403,145900,180479027,3250,3250,3250,3250,50
|
||||
20250403,145800,180316527,3240,3240,3240,3240,0
|
||||
20250403,145700,180316527,3240,3240,3240,3240,0
|
||||
20250403,145600,180316527,3240,3240,3240,3240,0
|
||||
20250403,145500,180316527,3240,3240,3240,3240,0
|
||||
20250403,145400,180316527,3240,3235,3240,3235,51
|
||||
20250403,145300,180151292,3240,3240,3240,3240,0
|
||||
20250403,145200,180151292,3240,3240,3240,3240,0
|
||||
20250403,145100,180151292,3240,3240,3240,3240,0
|
||||
20250403,145000,180151292,3240,3240,3240,3240,0
|
||||
20250403,144900,180151292,3240,3240,3240,3240,126
|
||||
20250403,144800,179743052,3245,3245,3245,3245,400
|
||||
20250403,144700,178445052,3245,3245,3245,3245,0
|
||||
20250403,144600,178445052,3245,3245,3245,3245,160
|
||||
20250403,144500,177925852,3245,3245,3245,3245,1
|
||||
20250403,144400,177922607,3245,3245,3245,3245,0
|
||||
20250403,144300,177922607,3245,3250,3250,3245,192
|
||||
20250403,144200,177298647,3250,3250,3250,3250,0
|
||||
20250403,144100,177298647,3250,3250,3250,3250,0
|
||||
20250403,144000,177298647,3250,3250,3250,3250,0
|
||||
20250403,143900,177298647,3250,3250,3250,3250,0
|
||||
20250403,143800,177298647,3250,3250,3250,3250,0
|
||||
20250403,143700,177298647,3250,3250,3250,3250,0
|
||||
20250403,143600,177298647,3250,3250,3250,3250,0
|
||||
20250403,143500,177298647,3250,3250,3250,3250,0
|
||||
20250403,143400,177298647,3250,3250,3250,3250,0
|
||||
20250403,143300,177298647,3250,3250,3250,3250,5
|
||||
20250403,143200,177282397,3255,3255,3255,3255,0
|
||||
20250403,143100,177282397,3255,3255,3255,3255,0
|
||||
20250403,143000,177282397,3255,3255,3255,3255,0
|
||||
20250403,142900,177282397,3255,3255,3255,3255,0
|
||||
20250403,142800,177282397,3255,3255,3255,3255,0
|
||||
20250403,142700,177282397,3255,3255,3255,3255,0
|
||||
20250403,142600,177282397,3255,3255,3255,3255,0
|
||||
20250403,142500,177282397,3255,3255,3255,3255,0
|
||||
20250403,142400,177282397,3255,3255,3255,3255,0
|
||||
20250403,142300,177282397,3255,3260,3260,3255,300
|
||||
20250403,142200,176304897,3265,3265,3265,3265,0
|
||||
20250403,142100,176304897,3265,3265,3265,3265,0
|
||||
20250403,142000,176304897,3265,3265,3265,3265,0
|
||||
20250403,141900,176304897,3265,3265,3265,3265,0
|
||||
20250403,141800,176304897,3265,3265,3265,3265,0
|
||||
20250403,141700,176304897,3265,3265,3265,3265,0
|
||||
20250403,141600,176304897,3265,3265,3265,3265,0
|
||||
20250403,141500,176304897,3265,3265,3265,3265,0
|
||||
20250403,141400,176304897,3265,3265,3265,3265,1
|
||||
20250403,141300,176301632,3245,3245,3245,3245,0
|
||||
20250403,141200,176301632,3245,3245,3245,3245,0
|
||||
20250403,141100,176301632,3245,3245,3245,3245,0
|
||||
20250403,141000,176301632,3245,3245,3245,3245,710
|
||||
20250403,140900,173997682,3245,3245,3245,3245,0
|
||||
20250403,140800,173997682,3245,3245,3245,3245,0
|
||||
20250403,140700,173997682,3245,3245,3245,3245,1
|
||||
20250403,140600,173994437,3250,3250,3250,3250,0
|
||||
20250403,140500,173994437,3250,3250,3250,3250,78
|
||||
20250403,140400,173740937,3250,3250,3250,3250,0
|
||||
20250403,140300,173740937,3250,3250,3250,3250,1965
|
||||
20250403,140200,167354687,3260,3260,3260,3260,0
|
||||
20250403,140100,167354687,3260,3270,3270,3260,7
|
||||
20250403,140000,167331857,3250,3260,3260,3250,500
|
||||
20250403,135900,165706467,3260,3260,3260,3260,0
|
||||
20250403,135800,165706467,3260,3260,3260,3260,0
|
||||
20250403,135700,165706467,3260,3260,3260,3260,0
|
||||
20250403,135600,165706467,3260,3260,3260,3260,0
|
||||
20250403,135500,165706467,3260,3260,3260,3260,172
|
||||
20250403,135400,165145747,3255,3260,3260,3255,1040
|
||||
20250403,135300,161760192,3280,3280,3280,3280,7
|
||||
20250403,135200,161737232,3280,3280,3280,3280,0
|
||||
20250403,135100,161737232,3280,3280,3280,3280,1
|
||||
20250403,135000,161733952,3260,3280,3280,3260,19
|
||||
20250403,134900,161671982,3280,3280,3280,3280,0
|
||||
20250403,134800,161671982,3280,3280,3280,3280,0
|
||||
20250403,134700,161671982,3280,3280,3280,3280,8
|
||||
20250403,134600,161645742,3280,3280,3280,3280,100
|
||||
20250403,134500,161317742,3280,3260,3280,3260,16
|
||||
20250403,134400,161265382,3260,3260,3260,3260,0
|
||||
20250403,134300,161265382,3260,3260,3260,3260,0
|
||||
20250403,134200,161265382,3260,3260,3260,3260,0
|
||||
20250403,134100,161265382,3260,3280,3280,3260,1104
|
||||
20250403,134000,157656262,3280,3280,3280,3280,0
|
||||
20250403,133900,157656262,3280,3280,3280,3280,0
|
||||
20250403,133800,157656262,3280,3275,3280,3270,1762
|
||||
20250403,133700,151893352,3270,3270,3270,3270,673
|
||||
20250403,133600,149692642,3270,3270,3270,3270,0
|
||||
20250403,133500,149692642,3270,3270,3270,3270,10
|
||||
20250403,133400,149659942,3260,3260,3260,3260,1
|
||||
20250403,133300,149656682,3265,3265,3265,3265,0
|
||||
20250403,133200,149656682,3265,3265,3265,3265,0
|
||||
20250403,133100,149656682,3265,3260,3265,3260,222
|
||||
20250403,133000,148931867,3260,3260,3260,3260,0
|
||||
20250403,132900,148931867,3260,3265,3265,3260,605
|
||||
20250403,132800,146959317,3265,3265,3265,3265,0
|
||||
20250403,132700,146959317,3265,3265,3265,3265,0
|
||||
20250403,132600,146959317,3265,3265,3265,3265,0
|
||||
20250403,132500,146959317,3265,3265,3265,3265,0
|
||||
20250403,132400,146959317,3265,3265,3265,3265,100
|
||||
20250403,132300,146632817,3270,3270,3270,3270,0
|
||||
20250403,132200,146632817,3270,3270,3270,3270,0
|
||||
20250403,132100,146632817,3270,3270,3270,3270,0
|
||||
20250403,132000,146632817,3270,3270,3270,3270,0
|
||||
20250403,131900,146632817,3270,3270,3270,3270,0
|
||||
20250403,131800,146632817,3270,3270,3270,3270,0
|
||||
20250403,131700,146632817,3270,3255,3270,3255,153
|
||||
20250403,131600,146133467,3265,3265,3265,3265,0
|
||||
20250403,131500,146133467,3265,3265,3265,3265,75
|
||||
20250403,131400,145888592,3265,3255,3265,3255,910
|
||||
20250403,131300,142926527,3255,3255,3255,3255,1
|
||||
20250403,131200,142923272,3250,3250,3250,3250,29
|
||||
20250403,131100,142829022,3250,3250,3250,3250,97
|
||||
20250403,131000,142513772,3245,3245,3245,3245,0
|
||||
20250403,130900,142513772,3245,3245,3245,3245,0
|
||||
20250403,130800,142513772,3245,3245,3245,3245,0
|
||||
20250403,130700,142513772,3245,3245,3245,3245,0
|
||||
20250403,130600,142513772,3245,3245,3245,3245,0
|
||||
20250403,130500,142513772,3245,3245,3245,3245,0
|
||||
20250403,130400,142513772,3245,3245,3245,3245,0
|
||||
20250403,130300,142513772,3245,3245,3245,3245,0
|
||||
20250403,130200,142513772,3245,3245,3245,3245,0
|
||||
20250403,130100,142513772,3245,3245,3245,3245,0
|
||||
20250403,130000,142513772,3245,3245,3245,3245,0
|
||||
20250403,125900,142513772,3245,3245,3245,3245,0
|
||||
20250403,125800,142513772,3245,3245,3245,3245,500
|
||||
20250403,125700,140891272,3245,3245,3245,3245,500
|
||||
20250403,125600,139268772,3250,3250,3250,3250,0
|
||||
20250403,125500,139268772,3250,3250,3250,3250,0
|
||||
20250403,125400,139268772,3250,3250,3250,3250,0
|
||||
20250403,125300,139268772,3250,3250,3250,3250,0
|
||||
20250403,125200,139268772,3250,3250,3250,3250,0
|
||||
20250403,125100,139268772,3250,3250,3250,3250,0
|
||||
20250403,125000,139268772,3250,3250,3250,3250,0
|
||||
20250403,124900,139268772,3250,3250,3250,3250,0
|
||||
20250403,124800,139268772,3250,3250,3250,3250,22
|
||||
20250403,124700,139197272,3255,3255,3255,3255,0
|
||||
20250403,124600,139197272,3255,3255,3255,3255,0
|
||||
20250403,124500,139197272,3255,3245,3255,3245,657
|
||||
20250403,124400,137062102,3245,3240,3245,3240,412
|
||||
20250403,124300,135726722,3240,3235,3240,3235,101
|
||||
20250403,124200,135399842,3215,3215,3215,3215,1
|
||||
20250403,124100,135396627,3215,3215,3215,3215,0
|
||||
20250403,124000,135396627,3215,3215,3215,3215,0
|
||||
20250403,123900,135396627,3215,3215,3215,3215,0
|
||||
20250403,123800,135396627,3215,3215,3215,3215,22
|
||||
20250403,123700,135325897,3205,3205,3205,3205,0
|
||||
20250403,123600,135325897,3205,3235,3235,3205,6000
|
||||
20250403,123500,116026842,3240,3240,3240,3240,0
|
||||
20250403,123400,116026842,3240,3240,3240,3240,0
|
||||
20250403,123300,116026842,3240,3240,3240,3240,0
|
||||
20250403,123200,116026842,3240,3240,3240,3240,0
|
||||
20250403,123100,116026842,3240,3240,3240,3240,0
|
||||
20250403,123000,116026842,3240,3240,3240,3240,1
|
||||
20250403,122900,116023602,3240,3240,3240,3240,2
|
||||
20250403,122800,116017122,3240,3240,3240,3240,0
|
||||
20250403,122700,116017122,3240,3240,3240,3240,0
|
||||
20250403,122600,116017122,3240,3240,3240,3240,157
|
||||
20250403,122500,115508442,3245,3245,3245,3245,0
|
||||
20250403,122400,115508442,3245,3245,3245,3245,0
|
||||
20250403,122300,115508442,3245,3245,3245,3245,0
|
||||
20250403,122200,115508442,3245,3245,3245,3245,1
|
||||
20250403,122100,115505197,3245,3245,3245,3245,0
|
||||
20250403,122000,115505197,3245,3245,3245,3245,0
|
||||
20250403,121900,115505197,3245,3245,3245,3245,0
|
||||
20250403,121800,115505197,3245,3245,3245,3245,0
|
||||
20250403,121700,115505197,3245,3245,3245,3245,0
|
||||
20250403,121600,115505197,3245,3245,3245,3245,0
|
||||
20250403,121500,115505197,3245,3245,3245,3245,100
|
||||
20250403,121400,115180697,3242,3242,3242,3242,0
|
||||
20250403,121300,115180697,3242,3242,3242,3242,1
|
||||
20250403,121200,115177455,3245,3245,3245,3245,1
|
||||
20250403,121100,115174210,3245,3245,3245,3245,0
|
||||
20250403,121000,115174210,3245,3245,3245,3245,1
|
||||
20250403,120900,115170965,3235,3235,3235,3235,0
|
||||
20250403,120800,115170965,3235,3235,3235,3235,0
|
||||
20250403,120700,115170965,3235,3235,3235,3235,67
|
||||
20250403,120600,114954220,3245,3245,3245,3245,127
|
||||
20250403,120500,114542105,3245,3245,3245,3245,10
|
||||
20250403,120400,114509655,3235,3235,3235,3235,0
|
||||
20250403,120300,114509655,3235,3225,3235,3215,1930
|
||||
20250403,120200,108294000,3230,3230,3230,3230,0
|
||||
20250403,120100,108294000,3230,3230,3230,3230,541
|
||||
20250403,120000,106546570,3230,3230,3230,3230,656
|
||||
20250403,115900,104427690,3235,3235,3235,3235,0
|
||||
20250403,115800,104427690,3235,3235,3235,3235,0
|
||||
20250403,115700,104427690,3235,3235,3235,3235,0
|
||||
20250403,115600,104427690,3235,3235,3235,3235,0
|
||||
20250403,115500,104427690,3235,3235,3235,3235,281
|
||||
20250403,115400,103518655,3235,3240,3240,3235,651
|
||||
20250403,115300,101410665,3250,3250,3250,3250,0
|
||||
20250403,115200,101410665,3250,3250,3250,3250,107
|
||||
20250403,115100,101062915,3255,3255,3255,3255,0
|
||||
20250403,115000,101062915,3255,3255,3255,3255,0
|
||||
20250403,114900,101062915,3255,3255,3255,3255,0
|
||||
20250403,114800,101062915,3255,3255,3255,3255,0
|
||||
20250403,114700,101062915,3255,3255,3255,3255,0
|
||||
20250403,114600,101062915,3255,3255,3255,3255,0
|
||||
20250403,114500,101062915,3255,3255,3255,3255,0
|
||||
20250403,114400,101062915,3255,3255,3255,3255,0
|
||||
20250403,114300,101062915,3255,3255,3255,3255,0
|
||||
20250403,114200,101062915,3255,3255,3255,3255,15
|
||||
20250403,114100,101014090,3255,3255,3255,3255,0
|
||||
20250403,114000,101014090,3255,3255,3255,3255,0
|
||||
20250403,113900,101014090,3255,3255,3255,3255,0
|
||||
20250403,113800,101014090,3255,3255,3255,3255,1
|
||||
20250403,113700,101010835,3260,3260,3260,3260,0
|
||||
20250403,113600,101010835,3260,3260,3260,3260,0
|
||||
20250403,113500,101010835,3260,3260,3260,3260,380
|
||||
20250403,113400,99772035,3260,3260,3260,3260,1
|
||||
20250403,113300,99768775,3260,3260,3260,3260,0
|
||||
20250403,113200,99768775,3260,3260,3260,3260,0
|
||||
20250403,113100,99768775,3260,3260,3260,3260,0
|
||||
20250403,113000,99768775,3260,3260,3260,3260,0
|
||||
20250403,112900,99768775,3260,3260,3260,3260,0
|
||||
20250403,112800,99768775,3260,3260,3260,3260,0
|
||||
20250403,112700,99768775,3260,3260,3260,3260,0
|
||||
20250403,112600,99768775,3260,3260,3260,3260,0
|
||||
20250403,112500,99768775,3260,3260,3260,3260,0
|
||||
20250403,112400,99768775,3260,3260,3260,3260,0
|
||||
20250403,112300,99768775,3260,3260,3260,3260,0
|
||||
20250403,112200,99768775,3260,3260,3260,3260,0
|
||||
20250403,112100,99768775,3260,3260,3260,3260,20
|
||||
20250403,112000,99703575,3260,3260,3260,3260,0
|
||||
20250403,111900,99703575,3260,3260,3260,3260,200
|
||||
20250403,111800,99051575,3265,3265,3265,3265,0
|
||||
20250403,111700,99051575,3265,3265,3265,3265,0
|
||||
20250403,111600,99051575,3265,3265,3265,3265,0
|
||||
20250403,111500,99051575,3265,3265,3265,3265,0
|
||||
20250403,111400,99051575,3265,3265,3265,3265,0
|
||||
20250403,111300,99051575,3265,3265,3265,3265,216
|
||||
20250403,111200,98346335,3265,3255,3265,3255,640
|
||||
20250403,111100,96260035,3255,3255,3255,3255,0
|
||||
20250403,111000,96260035,3255,3255,3255,3255,0
|
||||
20250403,110900,96260035,3255,3255,3255,3255,351
|
||||
20250403,110800,95117530,3250,3250,3250,3250,0
|
||||
20250403,110700,95117530,3250,3250,3250,3250,0
|
||||
20250403,110600,95117530,3250,3250,3250,3250,0
|
||||
20250403,110500,95117530,3250,3245,3255,3245,170
|
||||
20250403,110400,94565275,3245,3240,3245,3240,337
|
||||
20250403,110300,93471895,3240,3240,3240,3240,0
|
||||
20250403,110200,93471895,3240,3240,3240,3240,1
|
||||
20250403,110100,93468655,3220,3230,3245,3220,1555
|
||||
20250403,110000,88456190,3225,3225,3225,3225,11
|
||||
20250403,105900,88420715,3245,3245,3245,3245,61
|
||||
20250403,105800,88222770,3245,3245,3245,3245,0
|
||||
20250403,105700,88222770,3245,3245,3245,3245,0
|
||||
20250403,105600,88222770,3245,3245,3245,3245,0
|
||||
20250403,105500,88222770,3245,3245,3245,3245,1
|
||||
20250403,105400,88219525,3220,3220,3220,3220,102
|
||||
20250403,105300,87891085,3220,3220,3220,3220,114
|
||||
20250403,105200,87524005,3220,3220,3220,3220,10
|
||||
20250403,105100,87491805,3220,3220,3220,3220,0
|
||||
20250403,105000,87491805,3220,3220,3220,3220,581
|
||||
20250403,104900,85620985,3225,3225,3225,3225,50
|
||||
20250403,104800,85459735,3225,3225,3225,3225,137
|
||||
20250403,104700,85017910,3225,3225,3225,3225,70
|
||||
20250403,104600,84792160,3230,3230,3230,3230,62
|
||||
20250403,104500,84591900,3245,3245,3245,3245,0
|
||||
20250403,104400,84591900,3245,3245,3245,3245,0
|
||||
20250403,104300,84591900,3245,3235,3245,3235,11
|
||||
20250403,104200,84556300,3240,3240,3240,3240,0
|
||||
20250403,104100,84556300,3240,3240,3240,3240,0
|
||||
20250403,104000,84556300,3240,3240,3240,3240,0
|
||||
20250403,103900,84556300,3240,3240,3240,3240,0
|
||||
20250403,103800,84556300,3240,3240,3240,3240,1
|
||||
20250403,103700,84553060,3240,3240,3240,3240,0
|
||||
20250403,103600,84553060,3240,3240,3240,3240,19
|
||||
20250403,103500,84491500,3245,3245,3245,3245,0
|
||||
20250403,103400,84491500,3245,3245,3245,3245,0
|
||||
20250403,103300,84491500,3245,3245,3245,3245,0
|
||||
20250403,103200,84491500,3245,3245,3245,3245,1
|
||||
20250403,103100,84488255,3245,3245,3245,3245,0
|
||||
20250403,103000,84488255,3245,3250,3250,3245,934
|
||||
20250403,102900,81452800,3250,3250,3250,3250,0
|
||||
20250403,102800,81452800,3250,3250,3250,3250,0
|
||||
20250403,102700,81452800,3250,3250,3250,3250,0
|
||||
20250403,102600,81452800,3250,3250,3250,3250,0
|
||||
20250403,102500,81452800,3250,3250,3250,3250,141
|
||||
20250403,102400,80994550,3250,3250,3250,3250,0
|
||||
20250403,102300,80994550,3250,3250,3250,3250,0
|
||||
20250403,102200,80994550,3250,3250,3250,3250,1
|
||||
20250403,102100,80991300,3250,3250,3250,3250,0
|
||||
20250403,102000,80991300,3250,3250,3250,3250,0
|
||||
20250403,101900,80991300,3250,3250,3250,3250,0
|
||||
20250403,101800,80991300,3250,3250,3250,3250,960
|
||||
20250403,101700,77871300,3265,3255,3265,3255,100
|
||||
20250403,101600,77545490,3250,3250,3250,3250,1114
|
||||
20250403,101500,73924990,3250,3250,3250,3250,1
|
||||
20250403,101400,73921740,3240,3240,3240,3240,6
|
||||
20250403,101300,73902300,3250,3250,3250,3250,0
|
||||
20250403,101200,73902300,3250,3250,3250,3250,0
|
||||
20250403,101100,73902300,3250,3250,3250,3250,21
|
||||
20250403,101000,73834050,3250,3250,3250,3250,0
|
||||
20250403,100900,73834050,3250,3250,3250,3250,0
|
||||
20250403,100800,73834050,3250,3250,3250,3250,0
|
||||
20250403,100700,73834050,3250,3250,3250,3250,0
|
||||
20250403,100600,73834050,3250,3250,3250,3250,0
|
||||
20250403,100500,73834050,3250,3250,3250,3250,1
|
||||
20250403,100400,73830800,3250,3250,3250,3250,0
|
||||
20250403,100300,73830800,3250,3250,3250,3250,963
|
||||
20250403,100200,70701050,3255,3255,3255,3255,0
|
||||
20250403,100100,70701050,3255,3255,3255,3255,1
|
||||
20250403,100000,70697795,3255,3255,3255,3255,0
|
||||
20250403,095900,70697795,3255,3255,3255,3255,0
|
||||
20250403,095800,70697795,3255,3255,3255,3255,0
|
||||
20250403,095700,70697795,3255,3255,3255,3255,0
|
||||
20250403,095600,70697795,3255,3255,3255,3255,0
|
||||
20250403,095500,70697795,3255,3255,3255,3255,0
|
||||
20250403,095400,70697795,3255,3255,3255,3255,0
|
||||
20250403,095300,70697795,3255,3255,3255,3255,0
|
||||
20250403,095200,70697795,3255,3255,3255,3255,0
|
||||
20250403,095100,70697795,3255,3245,3255,3245,100
|
||||
20250403,095000,70372840,3245,3245,3245,3245,10
|
||||
20250403,094900,70340390,3255,3255,3255,3255,0
|
||||
20250403,094800,70340390,3255,3255,3255,3255,0
|
||||
20250403,094700,70340390,3255,3255,3255,3255,0
|
||||
20250403,094600,70340390,3255,3255,3255,3255,0
|
||||
20250403,094500,70340390,3255,3255,3255,3255,22
|
||||
20250403,094400,70268780,3255,3255,3255,3255,3
|
||||
20250403,094300,70259015,3255,3255,3255,3255,9
|
||||
20250403,094200,70229720,3255,3255,3255,3255,3
|
||||
20250403,094100,70219955,3225,3225,3225,3225,0
|
||||
20250403,094000,70219955,3225,3225,3225,3225,0
|
||||
20250403,093900,70219955,3225,3245,3255,3225,301
|
||||
20250403,093800,69241835,3250,3250,3250,3250,5
|
||||
20250403,093700,69225585,3250,3250,3250,3250,0
|
||||
20250403,093600,69225585,3250,3250,3250,3250,0
|
||||
20250403,093500,69225585,3250,3250,3250,3250,9
|
||||
20250403,093400,69196335,3255,3255,3255,3255,0
|
||||
20250403,093300,69196335,3255,3255,3255,3255,0
|
||||
20250403,093200,69196335,3255,3255,3255,3255,0
|
||||
20250403,093100,69196335,3255,3255,3255,3255,0
|
||||
20250403,093000,69196335,3255,3245,3255,3245,3
|
||||
20250403,092900,69186585,3215,3215,3215,3215,0
|
||||
20250403,092800,69186585,3215,3215,3215,3215,0
|
||||
20250403,092700,69186585,3215,3215,3215,3215,0
|
||||
20250403,092600,69186585,3215,3215,3215,3215,0
|
||||
20250403,092500,69186585,3215,3215,3215,3215,592
|
||||
20250403,092400,67283305,3215,3215,3215,3215,2000
|
||||
20250403,092300,60853305,3215,3215,3215,3215,0
|
||||
20250403,092200,60853305,3215,3215,3215,3215,0
|
||||
20250403,092100,60853305,3215,3215,3215,3215,0
|
||||
20250403,092000,60853305,3215,3215,3215,3215,602
|
||||
20250403,091900,58917875,3220,3235,3235,3220,1583
|
||||
20250403,091800,53817480,3245,3245,3245,3245,0
|
||||
20250403,091700,53817480,3245,3245,3245,3245,0
|
||||
20250403,091600,53817480,3245,3245,3245,3245,0
|
||||
20250403,091500,53817480,3245,3250,3250,3245,1400
|
||||
20250403,091400,49270480,3240,3235,3240,3230,52
|
||||
20250403,091300,49102240,3270,3270,3270,3270,0
|
||||
20250403,091200,49102240,3270,3260,3270,3260,10
|
||||
20250403,091100,49069555,3230,3255,3255,3230,1450
|
||||
20250403,091000,44374090,3270,3265,3270,3265,101
|
||||
20250403,090900,44044320,3265,3230,3265,3230,1524
|
||||
20250403,090800,39118070,3230,3230,3230,3230,1
|
||||
20250403,090700,39114840,3230,3230,3230,3230,0
|
||||
20250403,090600,39114840,3230,3210,3235,3210,4067
|
||||
20250403,090500,25969865,3205,3165,3205,3165,690
|
||||
20250403,090400,23772350,3160,3160,3160,3160,0
|
||||
20250403,090300,23772350,3160,3190,3190,3160,1409
|
||||
20250403,090200,19294940,3190,3165,3190,3165,1212
|
||||
20250403,090100,15455780,3150,3200,3200,3150,2661
|
||||
20250403,090000,7050755,3235,3165,3235,3165,2226
|
||||
|
Reference in New Issue
Block a user