Update 2025-04-03 2740 candle_min
This commit is contained in:
588
016450/min/candle-20250403.csv
Normal file
588
016450/min/candle-20250403.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184600,392137600,3525,3525,3525,3525,1503
|
||||
20250403,184500,392137600,3525,3525,3525,3525,0
|
||||
20250403,184400,392137600,3525,3525,3525,3525,0
|
||||
20250403,184300,392137600,3525,3525,3525,3525,0
|
||||
20250403,184200,392137600,3525,3525,3525,3525,0
|
||||
20250403,184100,392137600,3525,3525,3525,3525,0
|
||||
20250403,184000,392137600,3525,3525,3525,3525,0
|
||||
20250403,183900,392137600,3525,3525,3525,3525,0
|
||||
20250403,183800,392137600,3525,3525,3525,3525,0
|
||||
20250403,183700,392137600,3525,3525,3525,3525,0
|
||||
20250403,183600,392137600,3525,3525,3525,3525,0
|
||||
20250403,183500,392137600,3525,3525,3525,3525,0
|
||||
20250403,183400,392137600,3525,3525,3525,3525,0
|
||||
20250403,183300,392137600,3525,3525,3525,3525,0
|
||||
20250403,183200,392137600,3525,3525,3525,3525,0
|
||||
20250403,183100,392137600,3525,3525,3525,3525,0
|
||||
20250403,183000,392137600,3525,3525,3525,3525,0
|
||||
20250403,182900,392137600,3525,3525,3525,3525,0
|
||||
20250403,182800,392137600,3525,3525,3525,3525,0
|
||||
20250403,182700,392137600,3525,3525,3525,3525,0
|
||||
20250403,182600,392137600,3525,3525,3525,3525,0
|
||||
20250403,182500,392137600,3525,3525,3525,3525,0
|
||||
20250403,182400,392137600,3525,3525,3525,3525,0
|
||||
20250403,182300,392137600,3525,3525,3525,3525,0
|
||||
20250403,182200,392137600,3525,3525,3525,3525,0
|
||||
20250403,182100,392137600,3525,3525,3525,3525,0
|
||||
20250403,182000,392137600,3525,3525,3525,3525,0
|
||||
20250403,181900,392137600,3525,3525,3525,3525,0
|
||||
20250403,181800,392137600,3525,3525,3525,3525,0
|
||||
20250403,181700,392137600,3525,3525,3525,3525,0
|
||||
20250403,181600,392137600,3525,3525,3525,3525,1503
|
||||
20250403,181500,392137600,3525,3525,3525,3525,0
|
||||
20250403,181400,392137600,3525,3525,3525,3525,0
|
||||
20250403,181300,392137600,3525,3525,3525,3525,0
|
||||
20250403,181200,392137600,3525,3525,3525,3525,0
|
||||
20250403,181100,392137600,3525,3525,3525,3525,0
|
||||
20250403,181000,392137600,3525,3525,3525,3525,0
|
||||
20250403,180900,392137600,3525,3525,3525,3525,0
|
||||
20250403,180800,392137600,3525,3525,3525,3525,0
|
||||
20250403,180700,392137600,3525,3525,3525,3525,0
|
||||
20250403,180600,392137600,3525,3525,3525,3525,0
|
||||
20250403,180500,392137600,3525,3525,3525,3525,0
|
||||
20250403,180400,392137600,3525,3525,3525,3525,0
|
||||
20250403,180300,392137600,3525,3525,3525,3525,0
|
||||
20250403,180200,392137600,3525,3525,3525,3525,0
|
||||
20250403,180100,392137600,3525,3525,3525,3525,0
|
||||
20250403,180000,392137600,3525,3525,3525,3525,0
|
||||
20250403,175900,392137600,3525,3525,3525,3525,0
|
||||
20250403,175800,392137600,3525,3525,3525,3525,0
|
||||
20250403,175700,392137600,3525,3525,3525,3525,0
|
||||
20250403,175600,392137600,3525,3525,3525,3525,0
|
||||
20250403,175500,392137600,3525,3525,3525,3525,0
|
||||
20250403,175400,392137600,3525,3525,3525,3525,0
|
||||
20250403,175300,392137600,3525,3525,3525,3525,0
|
||||
20250403,175200,392137600,3525,3525,3525,3525,0
|
||||
20250403,175100,392137600,3525,3525,3525,3525,0
|
||||
20250403,175000,392137600,3525,3525,3525,3525,0
|
||||
20250403,174900,392137600,3525,3525,3525,3525,0
|
||||
20250403,174800,392137600,3525,3525,3525,3525,0
|
||||
20250403,174700,392137600,3525,3525,3525,3525,0
|
||||
20250403,174600,392137600,3525,3525,3525,3525,1503
|
||||
20250403,174500,392137600,3525,3525,3525,3525,0
|
||||
20250403,174400,392137600,3525,3525,3525,3525,0
|
||||
20250403,174300,392137600,3525,3525,3525,3525,0
|
||||
20250403,174200,392137600,3525,3525,3525,3525,0
|
||||
20250403,174100,392137600,3525,3525,3525,3525,0
|
||||
20250403,174000,392137600,3525,3525,3525,3525,0
|
||||
20250403,173900,392137600,3525,3525,3525,3525,0
|
||||
20250403,173800,392137600,3525,3525,3525,3525,0
|
||||
20250403,173700,392137600,3525,3525,3525,3525,0
|
||||
20250403,173600,392137600,3525,3525,3525,3525,0
|
||||
20250403,173500,392137600,3525,3525,3525,3525,0
|
||||
20250403,173400,392137600,3525,3525,3525,3525,0
|
||||
20250403,173300,392137600,3525,3525,3525,3525,0
|
||||
20250403,173200,392137600,3525,3525,3525,3525,0
|
||||
20250403,173100,392137600,3525,3525,3525,3525,0
|
||||
20250403,173000,392137600,3525,3525,3525,3525,0
|
||||
20250403,172900,392137600,3525,3525,3525,3525,0
|
||||
20250403,172800,392137600,3525,3525,3525,3525,0
|
||||
20250403,172700,392137600,3525,3525,3525,3525,0
|
||||
20250403,172600,392137600,3525,3525,3525,3525,0
|
||||
20250403,172500,392137600,3525,3525,3525,3525,0
|
||||
20250403,172400,392137600,3525,3525,3525,3525,0
|
||||
20250403,172300,392137600,3525,3525,3525,3525,0
|
||||
20250403,172200,392137600,3525,3525,3525,3525,0
|
||||
20250403,172100,392137600,3525,3525,3525,3525,0
|
||||
20250403,172000,392137600,3525,3525,3525,3525,0
|
||||
20250403,171900,392137600,3525,3525,3525,3525,0
|
||||
20250403,171800,392137600,3525,3525,3525,3525,0
|
||||
20250403,171700,392137600,3525,3525,3525,3525,0
|
||||
20250403,171600,392137600,3525,3525,3525,3525,1503
|
||||
20250403,171500,392137600,3525,3525,3525,3525,0
|
||||
20250403,171400,392137600,3525,3525,3525,3525,0
|
||||
20250403,171300,392137600,3525,3525,3525,3525,0
|
||||
20250403,171200,392137600,3525,3525,3525,3525,0
|
||||
20250403,171100,392137600,3525,3525,3525,3525,0
|
||||
20250403,171000,392137600,3525,3525,3525,3525,0
|
||||
20250403,170900,392137600,3525,3525,3525,3525,0
|
||||
20250403,170800,392137600,3525,3525,3525,3525,0
|
||||
20250403,170700,392137600,3525,3525,3525,3525,0
|
||||
20250403,170600,392137600,3525,3525,3525,3525,0
|
||||
20250403,170500,392137600,3525,3525,3525,3525,0
|
||||
20250403,170400,392137600,3525,3525,3525,3525,0
|
||||
20250403,170300,392137600,3525,3525,3525,3525,0
|
||||
20250403,170200,392137600,3525,3525,3525,3525,0
|
||||
20250403,170100,392137600,3525,3525,3525,3525,0
|
||||
20250403,170000,392137600,3525,3525,3525,3525,0
|
||||
20250403,165900,392137600,3525,3525,3525,3525,0
|
||||
20250403,165800,392137600,3525,3525,3525,3525,0
|
||||
20250403,165700,392137600,3525,3525,3525,3525,0
|
||||
20250403,165600,392137600,3525,3525,3525,3525,0
|
||||
20250403,165500,392137600,3525,3525,3525,3525,0
|
||||
20250403,165400,392137600,3525,3525,3525,3525,0
|
||||
20250403,165300,392137600,3525,3525,3525,3525,0
|
||||
20250403,165200,392137600,3525,3525,3525,3525,0
|
||||
20250403,165100,392137600,3525,3525,3525,3525,0
|
||||
20250403,165000,392137600,3525,3525,3525,3525,0
|
||||
20250403,164900,392137600,3525,3525,3525,3525,0
|
||||
20250403,164800,392137600,3525,3525,3525,3525,0
|
||||
20250403,164700,392137600,3525,3525,3525,3525,0
|
||||
20250403,164600,392137600,3525,3525,3525,3525,1503
|
||||
20250403,164500,392137600,3525,3525,3525,3525,0
|
||||
20250403,164400,392137600,3525,3525,3525,3525,0
|
||||
20250403,164300,392137600,3525,3525,3525,3525,0
|
||||
20250403,164200,392137600,3525,3525,3525,3525,0
|
||||
20250403,164100,392137600,3525,3525,3525,3525,0
|
||||
20250403,164000,392137600,3525,3525,3525,3525,0
|
||||
20250403,163900,392137600,3525,3525,3525,3525,0
|
||||
20250403,163800,392137600,3525,3525,3525,3525,0
|
||||
20250403,163700,392137600,3525,3525,3525,3525,0
|
||||
20250403,163600,392137600,3525,3525,3525,3525,0
|
||||
20250403,163500,392137600,3525,3525,3525,3525,0
|
||||
20250403,163400,392137600,3525,3525,3525,3525,0
|
||||
20250403,163300,392137600,3525,3525,3525,3525,0
|
||||
20250403,163200,392137600,3525,3525,3525,3525,0
|
||||
20250403,163100,392137600,3525,3525,3525,3525,0
|
||||
20250403,163000,392137600,3525,3525,3525,3525,0
|
||||
20250403,162900,392137600,3525,3525,3525,3525,0
|
||||
20250403,162800,392137600,3525,3525,3525,3525,0
|
||||
20250403,162700,392137600,3525,3525,3525,3525,0
|
||||
20250403,162600,392137600,3525,3525,3525,3525,0
|
||||
20250403,162500,392137600,3525,3525,3525,3525,0
|
||||
20250403,162400,392137600,3525,3525,3525,3525,0
|
||||
20250403,162300,392137600,3525,3525,3525,3525,0
|
||||
20250403,162200,392137600,3525,3525,3525,3525,0
|
||||
20250403,162100,392137600,3525,3525,3525,3525,0
|
||||
20250403,162000,392137600,3525,3525,3525,3525,0
|
||||
20250403,161900,392137600,3525,3525,3525,3525,0
|
||||
20250403,161800,392137600,3525,3525,3525,3525,0
|
||||
20250403,161700,392137600,3525,3525,3525,3525,0
|
||||
20250403,161600,392137600,3525,3525,3525,3525,1503
|
||||
20250403,161500,392137600,3525,3525,3525,3525,0
|
||||
20250403,161400,392137600,3525,3525,3525,3525,0
|
||||
20250403,161300,392137600,3525,3525,3525,3525,0
|
||||
20250403,161200,392137600,3525,3525,3525,3525,0
|
||||
20250403,161100,392137600,3525,3525,3525,3525,0
|
||||
20250403,161000,392137600,3525,3525,3525,3525,0
|
||||
20250403,160900,392137600,3525,3525,3525,3525,0
|
||||
20250403,160800,392137600,3525,3525,3525,3525,0
|
||||
20250403,160700,392137600,3525,3525,3525,3525,0
|
||||
20250403,160600,392137600,3525,3525,3525,3525,0
|
||||
20250403,160500,392137600,3525,3525,3525,3525,0
|
||||
20250403,160400,392137600,3525,3525,3525,3525,0
|
||||
20250403,160300,392137600,3525,3525,3525,3525,0
|
||||
20250403,160200,392137600,3525,3525,3525,3525,0
|
||||
20250403,160100,392137600,3525,3525,3525,3525,0
|
||||
20250403,160000,392137600,3525,3525,3525,3525,0
|
||||
20250403,155900,392137600,3525,3525,3525,3525,0
|
||||
20250403,155800,392137600,3525,3525,3525,3525,0
|
||||
20250403,155700,392137600,3525,3525,3525,3525,0
|
||||
20250403,155600,392137600,3525,3525,3525,3525,0
|
||||
20250403,155500,392137600,3525,3525,3525,3525,0
|
||||
20250403,155400,392137600,3525,3525,3525,3525,0
|
||||
20250403,155300,392137600,3525,3525,3525,3525,0
|
||||
20250403,155200,392137600,3525,3525,3525,3525,0
|
||||
20250403,155100,392137600,3525,3525,3525,3525,0
|
||||
20250403,155000,392137600,3525,3525,3525,3525,0
|
||||
20250403,154900,392137600,3525,3525,3525,3525,0
|
||||
20250403,154800,392137600,3525,3525,3525,3525,0
|
||||
20250403,154700,392137600,3525,3525,3525,3525,0
|
||||
20250403,154600,392137600,3525,3525,3525,3525,1503
|
||||
20250403,154500,392137600,3525,3525,3525,3525,0
|
||||
20250403,154400,392137600,3525,3525,3525,3525,0
|
||||
20250403,154300,392137600,3525,3525,3525,3525,0
|
||||
20250403,154200,392137600,3525,3525,3525,3525,0
|
||||
20250403,154100,392137600,3525,3525,3525,3525,0
|
||||
20250403,154000,392137600,3525,3525,3525,3525,0
|
||||
20250403,153900,392137600,3525,3525,3525,3525,0
|
||||
20250403,153800,392137600,3525,3525,3525,3525,0
|
||||
20250403,153700,392137600,3525,3525,3525,3525,0
|
||||
20250403,153600,392137600,3525,3525,3525,3525,0
|
||||
20250403,153500,392137600,3525,3525,3525,3525,0
|
||||
20250403,153400,392137600,3525,3525,3525,3525,0
|
||||
20250403,153300,392137600,3525,3525,3525,3525,0
|
||||
20250403,153200,392137600,3525,3525,3525,3525,0
|
||||
20250403,153100,392137600,3525,3525,3525,3525,0
|
||||
20250403,153000,392137600,3525,3525,3525,3525,1503
|
||||
20250403,152900,386839525,3550,3550,3550,3550,0
|
||||
20250403,152800,386839525,3550,3550,3550,3550,0
|
||||
20250403,152700,386839525,3550,3550,3550,3550,0
|
||||
20250403,152600,386839525,3550,3550,3550,3550,0
|
||||
20250403,152500,386839525,3550,3550,3550,3550,0
|
||||
20250403,152400,386839525,3550,3550,3550,3550,0
|
||||
20250403,152300,386839525,3550,3550,3550,3550,0
|
||||
20250403,152200,386839525,3550,3550,3550,3550,0
|
||||
20250403,152100,386839525,3550,3550,3550,3550,0
|
||||
20250403,152000,386839525,3550,3550,3550,3550,0
|
||||
20250403,151900,386839525,3550,3540,3550,3540,337
|
||||
20250403,151800,385645565,3545,3540,3545,3540,62
|
||||
20250403,151700,385426080,3535,3545,3550,3535,82
|
||||
20250403,151600,385135720,3545,3540,3550,3535,72
|
||||
20250403,151500,384880835,3550,3545,3550,3545,19
|
||||
20250403,151400,384813475,3550,3545,3550,3535,159
|
||||
20250403,151300,384250885,3540,3540,3540,3540,149
|
||||
20250403,151200,383723425,3545,3550,3550,3540,121
|
||||
20250403,151100,383294825,3545,3545,3545,3545,2
|
||||
20250403,151000,383287735,3545,3545,3545,3545,282
|
||||
20250403,150900,382288045,3540,3540,3550,3540,971
|
||||
20250403,150800,378847685,3550,3540,3550,3540,564
|
||||
20250403,150700,376846220,3545,3545,3545,3545,0
|
||||
20250403,150600,376846220,3545,3545,3545,3540,34
|
||||
20250403,150500,376725845,3540,3545,3545,3540,49
|
||||
20250403,150400,376552380,3545,3550,3550,3545,264
|
||||
20250403,150300,375616495,3545,3545,3545,3545,68
|
||||
20250403,150200,375375435,3550,3545,3550,3545,86
|
||||
20250403,150100,375070555,3550,3550,3550,3550,14
|
||||
20250403,150000,375020855,3550,3550,3550,3550,1
|
||||
20250403,145900,375017305,3545,3545,3545,3545,2
|
||||
20250403,145800,375010215,3545,3545,3550,3545,710
|
||||
20250403,145700,372491805,3540,3540,3540,3540,88
|
||||
20250403,145600,372180285,3540,3545,3545,3540,427
|
||||
20250403,145500,370667705,3545,3545,3545,3545,0
|
||||
20250403,145400,370667705,3545,3540,3545,3540,21
|
||||
20250403,145300,370593360,3540,3540,3540,3540,0
|
||||
20250403,145200,370593360,3540,3545,3545,3540,67
|
||||
20250403,145100,370355890,3545,3545,3545,3545,0
|
||||
20250403,145000,370355890,3545,3545,3545,3545,251
|
||||
20250403,144900,369466095,3540,3540,3545,3540,812
|
||||
20250403,144800,366588145,3540,3540,3540,3535,287
|
||||
20250403,144700,365572275,3540,3540,3540,3540,110
|
||||
20250403,144600,365182875,3540,3545,3545,3540,80
|
||||
20250403,144500,364899630,3540,3540,3540,3540,65
|
||||
20250403,144400,364669530,3545,3545,3545,3545,0
|
||||
20250403,144300,364669530,3545,3540,3545,3540,398
|
||||
20250403,144200,363260445,3535,3535,3535,3535,0
|
||||
20250403,144100,363260445,3535,3535,3535,3535,22
|
||||
20250403,144000,363182675,3535,3535,3535,3535,0
|
||||
20250403,143900,363182675,3535,3530,3535,3530,376
|
||||
20250403,143800,361853615,3530,3530,3530,3530,670
|
||||
20250403,143700,359488515,3535,3535,3535,3535,5
|
||||
20250403,143600,359470840,3535,3535,3535,3535,621
|
||||
20250403,143500,357275605,3535,3535,3535,3535,26
|
||||
20250403,143400,357183695,3540,3540,3540,3540,0
|
||||
20250403,143300,357183695,3540,3540,3540,3540,0
|
||||
20250403,143200,357183695,3540,3530,3540,3530,2394
|
||||
20250403,143100,348715975,3545,3550,3550,3530,9522
|
||||
20250403,143000,315074765,3550,3560,3560,3550,3235
|
||||
20250403,142900,303584255,3565,3565,3565,3565,0
|
||||
20250403,142800,303584255,3565,3565,3565,3565,0
|
||||
20250403,142700,303584255,3565,3565,3565,3565,11
|
||||
20250403,142600,303545040,3575,3575,3575,3575,0
|
||||
20250403,142500,303545040,3575,3575,3575,3575,0
|
||||
20250403,142400,303545040,3575,3575,3575,3575,200
|
||||
20250403,142300,302830040,3575,3575,3575,3575,1
|
||||
20250403,142200,302826465,3565,3560,3565,3560,170
|
||||
20250403,142100,302220715,3560,3560,3560,3560,5
|
||||
20250403,142000,302202915,3560,3560,3560,3560,0
|
||||
20250403,141900,302202915,3560,3560,3560,3560,0
|
||||
20250403,141800,302202915,3560,3560,3560,3560,0
|
||||
20250403,141700,302202915,3560,3560,3560,3560,20
|
||||
20250403,141600,302131715,3560,3560,3560,3560,0
|
||||
20250403,141500,302131715,3560,3560,3560,3560,0
|
||||
20250403,141400,302131715,3560,3560,3560,3560,104
|
||||
20250403,141300,301761475,3555,3555,3555,3555,65
|
||||
20250403,141200,301530400,3560,3560,3560,3560,0
|
||||
20250403,141100,301530400,3560,3560,3560,3560,0
|
||||
20250403,141000,301530400,3560,3560,3560,3560,2
|
||||
20250403,140900,301523280,3560,3560,3560,3560,0
|
||||
20250403,140800,301523280,3560,3560,3560,3560,0
|
||||
20250403,140700,301523280,3560,3560,3560,3560,333
|
||||
20250403,140600,300337800,3570,3570,3570,3570,931
|
||||
20250403,140500,297014130,3560,3570,3570,3560,2
|
||||
20250403,140400,297007000,3570,3570,3570,3570,1
|
||||
20250403,140300,297003430,3565,3565,3565,3565,0
|
||||
20250403,140200,297003430,3565,3565,3565,3565,15
|
||||
20250403,140100,296949955,3570,3570,3570,3570,0
|
||||
20250403,140000,296949955,3570,3570,3570,3570,0
|
||||
20250403,135900,296949955,3570,3570,3570,3570,0
|
||||
20250403,135800,296949955,3570,3570,3570,3570,0
|
||||
20250403,135700,296949955,3570,3570,3570,3570,0
|
||||
20250403,135600,296949955,3570,3570,3570,3570,0
|
||||
20250403,135500,296949955,3570,3570,3570,3570,0
|
||||
20250403,135400,296949955,3570,3570,3570,3570,0
|
||||
20250403,135300,296949955,3570,3565,3570,3560,1039
|
||||
20250403,135200,293246800,3565,3565,3565,3565,282
|
||||
20250403,135100,292241470,3560,3565,3565,3560,250
|
||||
20250403,135000,291350540,3570,3570,3570,3570,60
|
||||
20250403,134900,291136340,3570,3570,3570,3570,1
|
||||
20250403,134800,291132770,3570,3570,3570,3570,0
|
||||
20250403,134700,291132770,3570,3570,3570,3570,0
|
||||
20250403,134600,291132770,3570,3570,3570,3570,0
|
||||
20250403,134500,291132770,3570,3570,3570,3570,0
|
||||
20250403,134400,291132770,3570,3570,3570,3570,7
|
||||
20250403,134300,291107780,3570,3570,3570,3570,100
|
||||
20250403,134200,290750780,3565,3565,3565,3565,0
|
||||
20250403,134100,290750780,3565,3560,3565,3560,381
|
||||
20250403,134000,289392580,3560,3560,3560,3560,41
|
||||
20250403,133900,289246620,3560,3565,3565,3560,16
|
||||
20250403,133800,289189645,3570,3570,3570,3570,0
|
||||
20250403,133700,289189645,3570,3570,3570,3570,0
|
||||
20250403,133600,289189645,3570,3570,3570,3570,3
|
||||
20250403,133500,289178935,3575,3575,3575,3575,1
|
||||
20250403,133400,289175360,3570,3570,3570,3570,40
|
||||
20250403,133300,289032560,3575,3575,3575,3575,2
|
||||
20250403,133200,289025410,3575,3575,3575,3575,38
|
||||
20250403,133100,288889560,3575,3570,3575,3570,212
|
||||
20250403,133000,288132670,3570,3570,3570,3570,13
|
||||
20250403,132900,288086260,3570,3570,3570,3570,15
|
||||
20250403,132800,288032710,3565,3565,3565,3565,0
|
||||
20250403,132700,288032710,3565,3565,3565,3565,0
|
||||
20250403,132600,288032710,3565,3565,3565,3565,0
|
||||
20250403,132500,288032710,3565,3565,3565,3565,0
|
||||
20250403,132400,288032710,3565,3565,3565,3565,0
|
||||
20250403,132300,288032710,3565,3565,3565,3565,69
|
||||
20250403,132200,287786725,3560,3560,3560,3560,0
|
||||
20250403,132100,287786725,3560,3560,3560,3560,0
|
||||
20250403,132000,287786725,3560,3565,3565,3560,75
|
||||
20250403,131900,287519720,3565,3565,3565,3565,0
|
||||
20250403,131800,287519720,3565,3565,3565,3565,2
|
||||
20250403,131700,287512590,3560,3560,3565,3560,47
|
||||
20250403,131600,287345050,3560,3560,3560,3560,0
|
||||
20250403,131500,287345050,3560,3560,3560,3560,21
|
||||
20250403,131400,287270290,3560,3565,3565,3560,24
|
||||
20250403,131300,287184735,3565,3565,3565,3565,0
|
||||
20250403,131200,287184735,3565,3565,3565,3565,22
|
||||
20250403,131100,287106305,3570,3570,3570,3570,0
|
||||
20250403,131000,287106305,3570,3570,3570,3570,100
|
||||
20250403,130900,286749305,3570,3565,3570,3565,584
|
||||
20250403,130800,284664430,3565,3565,3565,3565,0
|
||||
20250403,130700,284664430,3565,3565,3565,3565,32
|
||||
20250403,130600,284550350,3555,3560,3565,3550,7889
|
||||
20250403,130500,256499090,3565,3585,3585,3565,7662
|
||||
20250403,130400,229141170,3595,3595,3595,3595,0
|
||||
20250403,130300,229141170,3595,3595,3595,3595,0
|
||||
20250403,130200,229141170,3595,3590,3595,3590,278
|
||||
20250403,130100,228142805,3590,3590,3590,3590,0
|
||||
20250403,130000,228142805,3590,3590,3590,3590,0
|
||||
20250403,125900,228142805,3590,3585,3590,3585,618
|
||||
20250403,125800,225927265,3585,3585,3585,3585,0
|
||||
20250403,125700,225927265,3585,3580,3585,3580,29
|
||||
20250403,125600,225823440,3585,3585,3585,3585,0
|
||||
20250403,125500,225823440,3585,3580,3585,3580,6
|
||||
20250403,125400,225801955,3585,3585,3585,3585,0
|
||||
20250403,125300,225801955,3585,3585,3585,3585,0
|
||||
20250403,125200,225801955,3585,3585,3585,3585,0
|
||||
20250403,125100,225801955,3585,3585,3585,3585,0
|
||||
20250403,125000,225801955,3585,3580,3585,3580,953
|
||||
20250403,124900,222390210,3580,3585,3585,3575,914
|
||||
20250403,124800,219121055,3580,3585,3585,3580,108
|
||||
20250403,124700,218734015,3585,3585,3585,3585,0
|
||||
20250403,124600,218734015,3585,3585,3585,3585,0
|
||||
20250403,124500,218734015,3585,3585,3585,3585,0
|
||||
20250403,124400,218734015,3585,3585,3585,3585,0
|
||||
20250403,124300,218734015,3585,3582,3585,3582,62
|
||||
20250403,124200,218511781,3582,3582,3582,3582,28
|
||||
20250403,124100,218411485,3585,3585,3585,3585,53
|
||||
20250403,124000,218221480,3585,3585,3585,3585,0
|
||||
20250403,123900,218221480,3585,3585,3585,3585,0
|
||||
20250403,123800,218221480,3585,3580,3585,3580,424
|
||||
20250403,123700,216703555,3580,3575,3580,3575,32
|
||||
20250403,123600,216589080,3575,3575,3575,3575,0
|
||||
20250403,123500,216589080,3575,3575,3575,3575,0
|
||||
20250403,123400,216589080,3575,3575,3575,3575,16
|
||||
20250403,123300,216531880,3580,3575,3580,3575,63
|
||||
20250403,123200,216306645,3580,3580,3580,3580,0
|
||||
20250403,123100,216306645,3580,3580,3580,3580,0
|
||||
20250403,123000,216306645,3580,3580,3580,3580,217
|
||||
20250403,122900,215529785,3585,3585,3585,3585,0
|
||||
20250403,122800,215529785,3585,3585,3585,3585,0
|
||||
20250403,122700,215529785,3585,3585,3585,3585,30
|
||||
20250403,122600,215422235,3585,3585,3585,3585,0
|
||||
20250403,122500,215422235,3585,3585,3585,3585,0
|
||||
20250403,122400,215422235,3585,3580,3585,3580,4
|
||||
20250403,122300,215407910,3580,3580,3580,3580,89
|
||||
20250403,122200,215089290,3580,3580,3580,3580,3
|
||||
20250403,122100,215078550,3585,3585,3585,3585,0
|
||||
20250403,122000,215078550,3585,3585,3585,3585,0
|
||||
20250403,121900,215078550,3585,3585,3585,3585,0
|
||||
20250403,121800,215078550,3585,3585,3585,3585,0
|
||||
20250403,121700,215078550,3585,3585,3585,3585,2
|
||||
20250403,121600,215071380,3590,3590,3590,3590,28
|
||||
20250403,121500,214970860,3590,3590,3590,3590,30
|
||||
20250403,121400,214863160,3590,3590,3590,3590,0
|
||||
20250403,121300,214863160,3590,3590,3590,3590,0
|
||||
20250403,121200,214863160,3590,3590,3590,3590,0
|
||||
20250403,121100,214863160,3590,3590,3590,3590,0
|
||||
20250403,121000,214863160,3590,3590,3590,3590,0
|
||||
20250403,120900,214863160,3590,3590,3590,3590,0
|
||||
20250403,120800,214863160,3590,3595,3595,3580,611
|
||||
20250403,120700,212675755,3580,3580,3580,3580,0
|
||||
20250403,120600,212675755,3580,3590,3590,3580,1001
|
||||
20250403,120500,209092165,3575,3595,3595,3575,1945
|
||||
20250403,120400,202129810,3595,3595,3595,3595,0
|
||||
20250403,120300,202129810,3595,3580,3600,3580,1093
|
||||
20250403,120200,198213920,3580,3580,3585,3575,53
|
||||
20250403,120100,198024075,3585,3585,3585,3585,1
|
||||
20250403,120000,198020490,3575,3575,3575,3575,1
|
||||
20250403,115900,198016915,3585,3585,3585,3580,41
|
||||
20250403,115800,197870025,3590,3605,3605,3580,1502
|
||||
20250403,115700,192486615,3595,3600,3605,3595,119
|
||||
20250403,115600,192058260,3600,3595,3600,3595,79
|
||||
20250403,115500,191774250,3595,3605,3605,3595,20
|
||||
20250403,115400,191702340,3605,3595,3605,3595,170
|
||||
20250403,115300,191090780,3595,3585,3595,3585,260
|
||||
20250403,115200,190158345,3585,3585,3585,3585,0
|
||||
20250403,115100,190158345,3585,3585,3585,3585,0
|
||||
20250403,115000,190158345,3585,3580,3585,3580,85
|
||||
20250403,114900,189854040,3580,3580,3580,3580,433
|
||||
20250403,114800,188303900,3575,3585,3585,3575,14
|
||||
20250403,114700,188253830,3585,3585,3585,3585,0
|
||||
20250403,114600,188253830,3585,3585,3585,3585,0
|
||||
20250403,114500,188253830,3585,3585,3585,3585,0
|
||||
20250403,114400,188253830,3585,3585,3585,3585,0
|
||||
20250403,114300,188253830,3585,3575,3585,3575,1351
|
||||
20250403,114200,183423995,3570,3570,3570,3570,1
|
||||
20250403,114100,183420425,3575,3575,3575,3575,0
|
||||
20250403,114000,183420425,3575,3575,3575,3575,0
|
||||
20250403,113900,183420425,3575,3575,3575,3575,0
|
||||
20250403,113800,183420425,3575,3575,3575,3575,0
|
||||
20250403,113700,183420425,3575,3570,3575,3565,17
|
||||
20250403,113600,183359805,3580,3575,3580,3575,101
|
||||
20250403,113500,182998725,3575,3575,3575,3575,1
|
||||
20250403,113400,182995150,3570,3575,3575,3570,830
|
||||
20250403,113300,180031540,3575,3575,3575,3575,1
|
||||
20250403,113200,180027965,3570,3570,3570,3570,0
|
||||
20250403,113100,180027965,3570,3570,3570,3570,319
|
||||
20250403,113000,178889135,3580,3580,3580,3580,0
|
||||
20250403,112900,178889135,3580,3580,3580,3580,1
|
||||
20250403,112800,178885555,3575,3575,3575,3575,607
|
||||
20250403,112700,176715530,3580,3560,3580,3560,162
|
||||
20250403,112600,176136405,3560,3585,3585,3560,4000
|
||||
20250403,112500,161857465,3595,3595,3595,3595,0
|
||||
20250403,112400,161857465,3595,3595,3595,3595,0
|
||||
20250403,112300,161857465,3595,3590,3595,3590,742
|
||||
20250403,112200,159193345,3585,3585,3585,3585,0
|
||||
20250403,112100,159193345,3585,3585,3585,3585,0
|
||||
20250403,112000,159193345,3585,3590,3590,3585,758
|
||||
20250403,111900,156475855,3595,3595,3595,3595,0
|
||||
20250403,111800,156475855,3595,3595,3595,3595,0
|
||||
20250403,111700,156475855,3595,3595,3595,3595,0
|
||||
20250403,111600,156475855,3595,3595,3595,3595,0
|
||||
20250403,111500,156475855,3595,3595,3595,3595,0
|
||||
20250403,111400,156475855,3595,3595,3595,3595,0
|
||||
20250403,111300,156475855,3595,3595,3595,3595,0
|
||||
20250403,111200,156475855,3595,3595,3595,3595,0
|
||||
20250403,111100,156475855,3595,3595,3595,3595,22
|
||||
20250403,111000,156396765,3595,3595,3595,3595,0
|
||||
20250403,110900,156396765,3595,3595,3595,3595,0
|
||||
20250403,110800,156396765,3595,3595,3595,3595,2
|
||||
20250403,110700,156389575,3595,3595,3595,3595,0
|
||||
20250403,110600,156389575,3595,3595,3595,3595,17
|
||||
20250403,110500,156328460,3595,3595,3595,3595,0
|
||||
20250403,110400,156328460,3595,3620,3620,3590,1288
|
||||
20250403,110300,151694665,3600,3595,3620,3595,1636
|
||||
20250403,110200,145805020,3595,3595,3595,3595,0
|
||||
20250403,110100,145805020,3595,3595,3595,3595,91
|
||||
20250403,110000,145477875,3590,3600,3600,3590,34
|
||||
20250403,105900,145355800,3595,3595,3595,3595,4
|
||||
20250403,105800,145341420,3600,3600,3600,3600,0
|
||||
20250403,105700,145341420,3600,3595,3600,3595,22
|
||||
20250403,105600,145262325,3595,3595,3595,3595,0
|
||||
20250403,105500,145262325,3595,3595,3595,3595,4
|
||||
20250403,105400,145247945,3595,3595,3595,3595,3
|
||||
20250403,105300,145237160,3600,3600,3600,3600,11
|
||||
20250403,105200,145197560,3600,3600,3600,3600,0
|
||||
20250403,105100,145197560,3600,3595,3600,3595,43
|
||||
20250403,105000,145042965,3595,3595,3595,3595,6
|
||||
20250403,104900,145021395,3600,3600,3600,3600,0
|
||||
20250403,104800,145021395,3600,3600,3600,3600,0
|
||||
20250403,104700,145021395,3600,3600,3600,3600,0
|
||||
20250403,104600,145021395,3600,3590,3600,3590,218
|
||||
20250403,104500,144238765,3585,3585,3585,3585,2
|
||||
20250403,104400,144231595,3585,3585,3585,3585,32
|
||||
20250403,104300,144116875,3590,3590,3595,3590,74
|
||||
20250403,104200,143851210,3585,3585,3585,3585,0
|
||||
20250403,104100,143851210,3585,3585,3585,3585,21
|
||||
20250403,104000,143775925,3585,3585,3585,3580,23
|
||||
20250403,103900,143693495,3585,3580,3585,3580,65
|
||||
20250403,103800,143460690,3585,3590,3590,3585,66
|
||||
20250403,103700,143223905,3590,3600,3600,3585,97
|
||||
20250403,103600,142874890,3590,3590,3590,3590,0
|
||||
20250403,103500,142874890,3590,3595,3595,3590,26
|
||||
20250403,103400,142781425,3595,3595,3595,3595,300
|
||||
20250403,103300,141702925,3590,3595,3595,3590,99
|
||||
20250403,103200,141347510,3595,3595,3595,3595,76
|
||||
20250403,103100,141074290,3595,3595,3595,3595,0
|
||||
20250403,103000,141074290,3595,3595,3595,3595,0
|
||||
20250403,102900,141074290,3595,3595,3595,3595,0
|
||||
20250403,102800,141074290,3595,3590,3600,3590,177
|
||||
20250403,102700,140438545,3580,3590,3590,3580,861
|
||||
20250403,102600,137352615,3585,3590,3595,3585,312
|
||||
20250403,102500,136233830,3595,3595,3595,3595,30
|
||||
20250403,102400,136125980,3590,3585,3590,3585,86
|
||||
20250403,102300,135817620,3595,3585,3595,3585,30
|
||||
20250403,102200,135710060,3600,3600,3600,3600,4
|
||||
20250403,102100,135695660,3600,3600,3600,3600,71
|
||||
20250403,102000,135440060,3600,3585,3600,3585,2
|
||||
20250403,101900,135432875,3600,3600,3600,3600,0
|
||||
20250403,101800,135432875,3600,3590,3600,3590,17
|
||||
20250403,101700,135371765,3600,3595,3600,3595,131
|
||||
20250403,101600,134900715,3595,3595,3595,3595,133
|
||||
20250403,101500,134422580,3600,3600,3600,3600,0
|
||||
20250403,101400,134422580,3600,3600,3600,3600,0
|
||||
20250403,101300,134422580,3600,3600,3600,3600,0
|
||||
20250403,101200,134422580,3600,3585,3600,3585,899
|
||||
20250403,101100,131197135,3585,3565,3585,3560,2189
|
||||
20250403,101000,123378025,3565,3565,3565,3565,3
|
||||
20250403,100900,123367330,3565,3565,3565,3565,62
|
||||
20250403,100800,123146300,3565,3565,3565,3565,3
|
||||
20250403,100700,123135605,3560,3560,3560,3560,1
|
||||
20250403,100600,123132045,3565,3565,3565,3560,20
|
||||
20250403,100500,123060785,3565,3565,3565,3565,0
|
||||
20250403,100400,123060785,3565,3560,3565,3560,448
|
||||
20250403,100300,121464855,3560,3560,3560,3560,20
|
||||
20250403,100200,121393655,3560,3560,3560,3560,112
|
||||
20250403,100100,120994935,3560,3565,3565,3560,1138
|
||||
20250403,100000,116943375,3560,3565,3565,3560,12
|
||||
20250403,095900,116900645,3565,3560,3565,3560,947
|
||||
20250403,095800,113525260,3565,3580,3580,3565,1828
|
||||
20250403,095700,107004315,3575,3575,3575,3575,37
|
||||
20250403,095600,106872040,3575,3575,3575,3575,0
|
||||
20250403,095500,106872040,3575,3575,3575,3575,339
|
||||
20250403,095400,105660115,3575,3580,3580,3575,278
|
||||
20250403,095300,104665430,3580,3580,3580,3580,0
|
||||
20250403,095200,104665430,3580,3580,3580,3580,83
|
||||
20250403,095100,104368290,3585,3585,3585,3585,2
|
||||
20250403,095000,104361120,3590,3585,3590,3585,2
|
||||
20250403,094900,104353945,3590,3590,3590,3590,150
|
||||
20250403,094800,103815445,3590,3585,3590,3585,1491
|
||||
20250403,094700,98468705,3590,3620,3620,3590,3046
|
||||
20250403,094600,87504090,3620,3595,3650,3595,2385
|
||||
20250403,094500,78871420,3595,3600,3600,3595,1916
|
||||
20250403,094400,71980625,3605,3605,3605,3605,238
|
||||
20250403,094300,71122635,3600,3600,3600,3600,130
|
||||
20250403,094200,70654635,3600,3600,3600,3600,111
|
||||
20250403,094100,70255035,3600,3610,3610,3595,55
|
||||
20250403,094000,70057075,3610,3600,3610,3595,150
|
||||
20250403,093900,69516655,3600,3600,3600,3600,0
|
||||
20250403,093800,69516655,3600,3600,3600,3600,59
|
||||
20250403,093700,69304255,3600,3600,3600,3600,44
|
||||
20250403,093600,69145855,3600,3600,3610,3600,659
|
||||
20250403,093500,66773235,3600,3615,3615,3600,111
|
||||
20250403,093400,66373470,3615,3615,3615,3615,320
|
||||
20250403,093300,65216670,3610,3615,3615,3605,18
|
||||
20250403,093200,65151705,3610,3615,3615,3605,165
|
||||
20250403,093100,64556675,3610,3615,3615,3600,201
|
||||
20250403,093000,63831515,3610,3615,3615,3605,83
|
||||
20250403,092900,63531905,3610,3605,3610,3605,70
|
||||
20250403,092800,63279490,3615,3620,3620,3600,122
|
||||
20250403,092700,62838870,3620,3620,3620,3620,0
|
||||
20250403,092600,62838870,3620,3620,3620,3620,103
|
||||
20250403,092500,62466010,3620,3605,3625,3605,684
|
||||
20250403,092400,59998825,3600,3600,3600,3600,12
|
||||
20250403,092300,59955625,3595,3605,3605,3595,237
|
||||
20250403,092200,59102960,3610,3605,3610,3605,864
|
||||
20250403,092100,55988235,3600,3600,3600,3600,25
|
||||
20250403,092000,55898235,3595,3615,3615,3595,7772
|
||||
20250403,091900,27908075,3620,3620,3620,3620,684
|
||||
20250403,091800,25431995,3620,3620,3620,3620,1
|
||||
20250403,091700,25428375,3615,3615,3615,3615,200
|
||||
20250403,091600,24705375,3615,3605,3615,3605,693
|
||||
20250403,091500,22206480,3605,3600,3605,3600,892
|
||||
20250403,091400,18990830,3605,3615,3615,3605,381
|
||||
20250403,091300,17616945,3615,3610,3615,3605,2522
|
||||
20250403,091200,8512465,3615,3615,3615,3615,215
|
||||
20250403,091100,7735240,3645,3645,3645,3645,0
|
||||
20250403,091000,7735240,3645,3645,3645,3645,0
|
||||
20250403,090900,7735240,3645,3620,3645,3620,589
|
||||
20250403,090800,5597075,3635,3635,3635,3630,563
|
||||
20250403,090700,3550575,3655,3655,3655,3655,0
|
||||
20250403,090600,3550575,3655,3655,3655,3655,0
|
||||
20250403,090500,3550575,3655,3660,3660,3640,133
|
||||
20250403,090400,3064960,3670,3670,3670,3670,1
|
||||
20250403,090300,3061290,3650,3670,3670,3650,198
|
||||
20250403,090200,2336645,3695,3695,3695,3695,0
|
||||
20250403,090100,2336645,3695,3695,3695,3695,27
|
||||
20250403,090000,2236880,3670,3710,3710,3670,605
|
||||
|
Reference in New Issue
Block a user