Update 2025-04-03 2740 candle_min
This commit is contained in:
591
019770/min/candle-20250403.csv
Normal file
591
019770/min/candle-20250403.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184900,233191893,3645,3645,3645,3645,598
|
||||
20250403,184800,233191893,3645,3645,3645,3645,0
|
||||
20250403,184700,233191893,3645,3645,3645,3645,0
|
||||
20250403,184600,233191893,3645,3645,3645,3645,0
|
||||
20250403,184500,233191893,3645,3645,3645,3645,0
|
||||
20250403,184400,233191893,3645,3645,3645,3645,0
|
||||
20250403,184300,233191893,3645,3645,3645,3645,0
|
||||
20250403,184200,233191893,3645,3645,3645,3645,0
|
||||
20250403,184100,233191893,3645,3645,3645,3645,0
|
||||
20250403,184000,233191893,3645,3645,3645,3645,0
|
||||
20250403,183900,233191893,3645,3645,3645,3645,0
|
||||
20250403,183800,233191893,3645,3645,3645,3645,0
|
||||
20250403,183700,233191893,3645,3645,3645,3645,0
|
||||
20250403,183600,233191893,3645,3645,3645,3645,0
|
||||
20250403,183500,233191893,3645,3645,3645,3645,0
|
||||
20250403,183400,233191893,3645,3645,3645,3645,0
|
||||
20250403,183300,233191893,3645,3645,3645,3645,0
|
||||
20250403,183200,233191893,3645,3645,3645,3645,0
|
||||
20250403,183100,233191893,3645,3645,3645,3645,0
|
||||
20250403,183000,233191893,3645,3645,3645,3645,0
|
||||
20250403,182900,233191893,3645,3645,3645,3645,0
|
||||
20250403,182800,233191893,3645,3645,3645,3645,0
|
||||
20250403,182700,233191893,3645,3645,3645,3645,0
|
||||
20250403,182600,233191893,3645,3645,3645,3645,0
|
||||
20250403,182500,233191893,3645,3645,3645,3645,0
|
||||
20250403,182400,233191893,3645,3645,3645,3645,0
|
||||
20250403,182300,233191893,3645,3645,3645,3645,0
|
||||
20250403,182200,233191893,3645,3645,3645,3645,0
|
||||
20250403,182100,233191893,3645,3645,3645,3645,0
|
||||
20250403,182000,233191893,3645,3645,3645,3645,0
|
||||
20250403,181900,233191893,3645,3645,3645,3645,598
|
||||
20250403,181800,233191893,3645,3645,3645,3645,0
|
||||
20250403,181700,233191893,3645,3645,3645,3645,0
|
||||
20250403,181600,233191893,3645,3645,3645,3645,0
|
||||
20250403,181500,233191893,3645,3645,3645,3645,0
|
||||
20250403,181400,233191893,3645,3645,3645,3645,0
|
||||
20250403,181300,233191893,3645,3645,3645,3645,0
|
||||
20250403,181200,233191893,3645,3645,3645,3645,0
|
||||
20250403,181100,233191893,3645,3645,3645,3645,0
|
||||
20250403,181000,233191893,3645,3645,3645,3645,0
|
||||
20250403,180900,233191893,3645,3645,3645,3645,0
|
||||
20250403,180800,233191893,3645,3645,3645,3645,0
|
||||
20250403,180700,233191893,3645,3645,3645,3645,0
|
||||
20250403,180600,233191893,3645,3645,3645,3645,0
|
||||
20250403,180500,233191893,3645,3645,3645,3645,0
|
||||
20250403,180400,233191893,3645,3645,3645,3645,0
|
||||
20250403,180300,233191893,3645,3645,3645,3645,0
|
||||
20250403,180200,233191893,3645,3645,3645,3645,0
|
||||
20250403,180100,233191893,3645,3645,3645,3645,0
|
||||
20250403,180000,233191893,3645,3645,3645,3645,0
|
||||
20250403,175900,233191893,3645,3645,3645,3645,0
|
||||
20250403,175800,233191893,3645,3645,3645,3645,0
|
||||
20250403,175700,233191893,3645,3645,3645,3645,0
|
||||
20250403,175600,233191893,3645,3645,3645,3645,0
|
||||
20250403,175500,233191893,3645,3645,3645,3645,0
|
||||
20250403,175400,233191893,3645,3645,3645,3645,0
|
||||
20250403,175300,233191893,3645,3645,3645,3645,0
|
||||
20250403,175200,233191893,3645,3645,3645,3645,0
|
||||
20250403,175100,233191893,3645,3645,3645,3645,0
|
||||
20250403,175000,233191893,3645,3645,3645,3645,0
|
||||
20250403,174900,233191893,3645,3645,3645,3645,598
|
||||
20250403,174800,233191893,3645,3645,3645,3645,0
|
||||
20250403,174700,233191893,3645,3645,3645,3645,0
|
||||
20250403,174600,233191893,3645,3645,3645,3645,0
|
||||
20250403,174500,233191893,3645,3645,3645,3645,0
|
||||
20250403,174400,233191893,3645,3645,3645,3645,0
|
||||
20250403,174300,233191893,3645,3645,3645,3645,0
|
||||
20250403,174200,233191893,3645,3645,3645,3645,0
|
||||
20250403,174100,233191893,3645,3645,3645,3645,0
|
||||
20250403,174000,233191893,3645,3645,3645,3645,0
|
||||
20250403,173900,233191893,3645,3645,3645,3645,0
|
||||
20250403,173800,233191893,3645,3645,3645,3645,0
|
||||
20250403,173700,233191893,3645,3645,3645,3645,0
|
||||
20250403,173600,233191893,3645,3645,3645,3645,0
|
||||
20250403,173500,233191893,3645,3645,3645,3645,0
|
||||
20250403,173400,233191893,3645,3645,3645,3645,0
|
||||
20250403,173300,233191893,3645,3645,3645,3645,0
|
||||
20250403,173200,233191893,3645,3645,3645,3645,0
|
||||
20250403,173100,233191893,3645,3645,3645,3645,0
|
||||
20250403,173000,233191893,3645,3645,3645,3645,0
|
||||
20250403,172900,233191893,3645,3645,3645,3645,0
|
||||
20250403,172800,233191893,3645,3645,3645,3645,0
|
||||
20250403,172700,233191893,3645,3645,3645,3645,0
|
||||
20250403,172600,233191893,3645,3645,3645,3645,0
|
||||
20250403,172500,233191893,3645,3645,3645,3645,0
|
||||
20250403,172400,233191893,3645,3645,3645,3645,0
|
||||
20250403,172300,233191893,3645,3645,3645,3645,0
|
||||
20250403,172200,233191893,3645,3645,3645,3645,0
|
||||
20250403,172100,233191893,3645,3645,3645,3645,0
|
||||
20250403,172000,233191893,3645,3645,3645,3645,0
|
||||
20250403,171900,233191893,3645,3645,3645,3645,598
|
||||
20250403,171800,233191893,3645,3645,3645,3645,0
|
||||
20250403,171700,233191893,3645,3645,3645,3645,0
|
||||
20250403,171600,233191893,3645,3645,3645,3645,0
|
||||
20250403,171500,233191893,3645,3645,3645,3645,0
|
||||
20250403,171400,233191893,3645,3645,3645,3645,0
|
||||
20250403,171300,233191893,3645,3645,3645,3645,0
|
||||
20250403,171200,233191893,3645,3645,3645,3645,0
|
||||
20250403,171100,233191893,3645,3645,3645,3645,0
|
||||
20250403,171000,233191893,3645,3645,3645,3645,0
|
||||
20250403,170900,233191893,3645,3645,3645,3645,0
|
||||
20250403,170800,233191893,3645,3645,3645,3645,0
|
||||
20250403,170700,233191893,3645,3645,3645,3645,0
|
||||
20250403,170600,233191893,3645,3645,3645,3645,0
|
||||
20250403,170500,233191893,3645,3645,3645,3645,0
|
||||
20250403,170400,233191893,3645,3645,3645,3645,0
|
||||
20250403,170300,233191893,3645,3645,3645,3645,0
|
||||
20250403,170200,233191893,3645,3645,3645,3645,0
|
||||
20250403,170100,233191893,3645,3645,3645,3645,0
|
||||
20250403,170000,233191893,3645,3645,3645,3645,0
|
||||
20250403,165900,233191893,3645,3645,3645,3645,0
|
||||
20250403,165800,233191893,3645,3645,3645,3645,0
|
||||
20250403,165700,233191893,3645,3645,3645,3645,0
|
||||
20250403,165600,233191893,3645,3645,3645,3645,0
|
||||
20250403,165500,233191893,3645,3645,3645,3645,0
|
||||
20250403,165400,233191893,3645,3645,3645,3645,0
|
||||
20250403,165300,233191893,3645,3645,3645,3645,0
|
||||
20250403,165200,233191893,3645,3645,3645,3645,0
|
||||
20250403,165100,233191893,3645,3645,3645,3645,0
|
||||
20250403,165000,233191893,3645,3645,3645,3645,0
|
||||
20250403,164900,233191893,3645,3645,3645,3645,598
|
||||
20250403,164800,233191893,3645,3645,3645,3645,0
|
||||
20250403,164700,233191893,3645,3645,3645,3645,0
|
||||
20250403,164600,233191893,3645,3645,3645,3645,0
|
||||
20250403,164500,233191893,3645,3645,3645,3645,0
|
||||
20250403,164400,233191893,3645,3645,3645,3645,0
|
||||
20250403,164300,233191893,3645,3645,3645,3645,0
|
||||
20250403,164200,233191893,3645,3645,3645,3645,0
|
||||
20250403,164100,233191893,3645,3645,3645,3645,0
|
||||
20250403,164000,233191893,3645,3645,3645,3645,0
|
||||
20250403,163900,233191893,3645,3645,3645,3645,0
|
||||
20250403,163800,233191893,3645,3645,3645,3645,0
|
||||
20250403,163700,233191893,3645,3645,3645,3645,0
|
||||
20250403,163600,233191893,3645,3645,3645,3645,0
|
||||
20250403,163500,233191893,3645,3645,3645,3645,0
|
||||
20250403,163400,233191893,3645,3645,3645,3645,0
|
||||
20250403,163300,233191893,3645,3645,3645,3645,0
|
||||
20250403,163200,233191893,3645,3645,3645,3645,0
|
||||
20250403,163100,233191893,3645,3645,3645,3645,0
|
||||
20250403,163000,233191893,3645,3645,3645,3645,0
|
||||
20250403,162900,233191893,3645,3645,3645,3645,0
|
||||
20250403,162800,233191893,3645,3645,3645,3645,0
|
||||
20250403,162700,233191893,3645,3645,3645,3645,0
|
||||
20250403,162600,233191893,3645,3645,3645,3645,0
|
||||
20250403,162500,233191893,3645,3645,3645,3645,0
|
||||
20250403,162400,233191893,3645,3645,3645,3645,0
|
||||
20250403,162300,233191893,3645,3645,3645,3645,0
|
||||
20250403,162200,233191893,3645,3645,3645,3645,0
|
||||
20250403,162100,233191893,3645,3645,3645,3645,0
|
||||
20250403,162000,233191893,3645,3645,3645,3645,0
|
||||
20250403,161900,233191893,3645,3645,3645,3645,598
|
||||
20250403,161800,233191893,3645,3645,3645,3645,0
|
||||
20250403,161700,233191893,3645,3645,3645,3645,0
|
||||
20250403,161600,233191893,3645,3645,3645,3645,0
|
||||
20250403,161500,233191893,3645,3645,3645,3645,0
|
||||
20250403,161400,233191893,3645,3645,3645,3645,0
|
||||
20250403,161300,233191893,3645,3645,3645,3645,0
|
||||
20250403,161200,233191893,3645,3645,3645,3645,0
|
||||
20250403,161100,233191893,3645,3645,3645,3645,0
|
||||
20250403,161000,233191893,3645,3645,3645,3645,0
|
||||
20250403,160900,233191893,3645,3645,3645,3645,0
|
||||
20250403,160800,233191893,3645,3645,3645,3645,0
|
||||
20250403,160700,233191893,3645,3645,3645,3645,0
|
||||
20250403,160600,233191893,3645,3645,3645,3645,0
|
||||
20250403,160500,233191893,3645,3645,3645,3645,0
|
||||
20250403,160400,233191893,3645,3645,3645,3645,0
|
||||
20250403,160300,233191893,3645,3645,3645,3645,0
|
||||
20250403,160200,233191893,3645,3645,3645,3645,0
|
||||
20250403,160100,233191893,3645,3645,3645,3645,0
|
||||
20250403,160000,233191893,3645,3645,3645,3645,0
|
||||
20250403,155900,233191893,3645,3645,3645,3645,0
|
||||
20250403,155800,233191893,3645,3645,3645,3645,0
|
||||
20250403,155700,233191893,3645,3645,3645,3645,0
|
||||
20250403,155600,233191893,3645,3645,3645,3645,0
|
||||
20250403,155500,233191893,3645,3645,3645,3645,0
|
||||
20250403,155400,233191893,3645,3645,3645,3645,0
|
||||
20250403,155300,233191893,3645,3645,3645,3645,0
|
||||
20250403,155200,233191893,3645,3645,3645,3645,0
|
||||
20250403,155100,233191893,3645,3645,3645,3645,0
|
||||
20250403,155000,233191893,3645,3645,3645,3645,0
|
||||
20250403,154900,233191893,3645,3645,3645,3645,598
|
||||
20250403,154800,233191893,3645,3645,3645,3645,0
|
||||
20250403,154700,233191893,3645,3645,3645,3645,0
|
||||
20250403,154600,233191893,3645,3645,3645,3645,0
|
||||
20250403,154500,233191893,3645,3645,3645,3645,0
|
||||
20250403,154400,233191893,3645,3645,3645,3645,0
|
||||
20250403,154300,233191893,3645,3645,3645,3645,0
|
||||
20250403,154200,233191893,3645,3645,3645,3645,0
|
||||
20250403,154100,233191893,3645,3645,3645,3645,0
|
||||
20250403,154000,233191893,3645,3645,3645,3645,0
|
||||
20250403,153900,233191893,3645,3645,3645,3645,0
|
||||
20250403,153800,233191893,3645,3645,3645,3645,0
|
||||
20250403,153700,233191893,3645,3645,3645,3645,0
|
||||
20250403,153600,233191893,3645,3645,3645,3645,0
|
||||
20250403,153500,233191893,3645,3645,3645,3645,0
|
||||
20250403,153400,233191893,3645,3645,3645,3645,0
|
||||
20250403,153300,233191893,3645,3645,3645,3645,0
|
||||
20250403,153200,233191893,3645,3645,3645,3645,0
|
||||
20250403,153100,233191893,3645,3645,3645,3645,0
|
||||
20250403,153000,233191893,3645,3645,3645,3645,598
|
||||
20250403,152900,231012183,3670,3670,3670,3670,0
|
||||
20250403,152800,231012183,3670,3670,3670,3670,0
|
||||
20250403,152700,231012183,3670,3670,3670,3670,0
|
||||
20250403,152600,231012183,3670,3670,3670,3670,0
|
||||
20250403,152500,231012183,3670,3670,3670,3670,0
|
||||
20250403,152400,231012183,3670,3670,3670,3670,0
|
||||
20250403,152300,231012183,3670,3670,3670,3670,0
|
||||
20250403,152200,231012183,3670,3670,3670,3670,0
|
||||
20250403,152100,231012183,3670,3670,3670,3670,0
|
||||
20250403,152000,231012183,3670,3670,3670,3670,0
|
||||
20250403,151900,231012183,3670,3655,3670,3655,101
|
||||
20250403,151800,230643013,3670,3670,3670,3670,1
|
||||
20250403,151700,230639343,3670,3665,3675,3665,2008
|
||||
20250403,151600,223268573,3655,3665,3665,3655,323
|
||||
20250403,151500,222087278,3660,3660,3665,3660,356
|
||||
20250403,151400,220784313,3665,3665,3665,3665,51
|
||||
20250403,151300,220597398,3665,3665,3665,3665,202
|
||||
20250403,151200,219857068,3665,3665,3665,3665,1
|
||||
20250403,151100,219853403,3660,3660,3660,3660,101
|
||||
20250403,151000,219483743,3660,3660,3660,3660,1
|
||||
20250403,150900,219480083,3660,3660,3660,3660,1
|
||||
20250403,150800,219476423,3660,3660,3660,3660,21
|
||||
20250403,150700,219399563,3660,3655,3660,3655,547
|
||||
20250403,150600,217397963,3655,3655,3655,3655,1
|
||||
20250403,150500,217394308,3645,3650,3650,3645,200
|
||||
20250403,150400,216664803,3650,3655,3655,3650,402
|
||||
20250403,150300,215197493,3655,3655,3655,3655,1
|
||||
20250403,150200,215193838,3655,3655,3655,3655,2
|
||||
20250403,150100,215186528,3655,3655,3655,3655,1
|
||||
20250403,150000,215182873,3655,3655,3655,3655,1
|
||||
20250403,145900,215179218,3655,3655,3655,3655,1
|
||||
20250403,145800,215175563,3655,3655,3655,3655,1
|
||||
20250403,145700,215171908,3655,3660,3660,3655,18
|
||||
20250403,145600,215106058,3655,3660,3660,3655,102
|
||||
20250403,145500,214733238,3665,3665,3665,3665,1
|
||||
20250403,145400,214729573,3655,3665,3665,3655,721
|
||||
20250403,145300,212093808,3665,3660,3665,3660,225
|
||||
20250403,145200,211269283,3665,3665,3665,3660,102
|
||||
20250403,145100,210895953,3660,3665,3665,3660,362
|
||||
20250403,145000,209569473,3660,3660,3665,3660,704
|
||||
20250403,144900,206990823,3655,3655,3655,3655,124
|
||||
20250403,144800,206537603,3655,3655,3655,3655,1
|
||||
20250403,144700,206533948,3655,3655,3655,3655,6
|
||||
20250403,144600,206512018,3655,3655,3655,3655,1
|
||||
20250403,144500,206508363,3650,3650,3650,3650,42
|
||||
20250403,144400,206355063,3650,3650,3650,3650,1
|
||||
20250403,144300,206351413,3650,3650,3650,3650,101
|
||||
20250403,144200,205982763,3650,3650,3650,3650,1
|
||||
20250403,144100,205979113,3650,3650,3650,3650,1
|
||||
20250403,144000,205975463,3650,3650,3650,3650,51
|
||||
20250403,143900,205789313,3650,3650,3650,3650,2
|
||||
20250403,143800,205782013,3650,3650,3650,3650,1
|
||||
20250403,143700,205778363,3650,3650,3650,3650,1
|
||||
20250403,143600,205774713,3650,3650,3650,3650,1
|
||||
20250403,143500,205771063,3650,3650,3650,3650,9
|
||||
20250403,143400,205738213,3650,3650,3650,3650,2
|
||||
20250403,143300,205730913,3650,3650,3650,3650,1
|
||||
20250403,143200,205727263,3640,3650,3650,3640,51
|
||||
20250403,143100,205541613,3650,3650,3650,3640,90
|
||||
20250403,143000,205213603,3650,3650,3650,3645,175
|
||||
20250403,142900,204575618,3650,3650,3650,3650,1
|
||||
20250403,142800,204571968,3645,3650,3650,3645,106
|
||||
20250403,142700,204185588,3650,3650,3650,3650,1
|
||||
20250403,142600,204181938,3650,3650,3650,3650,101
|
||||
20250403,142500,203813288,3645,3650,3650,3645,56
|
||||
20250403,142400,203609163,3650,3655,3655,3650,3
|
||||
20250403,142300,203598208,3655,3655,3655,3655,7
|
||||
20250403,142200,203572623,3655,3655,3655,3655,1
|
||||
20250403,142100,203568968,3655,3655,3655,3655,1
|
||||
20250403,142000,203565313,3650,3650,3655,3650,1203
|
||||
20250403,141900,199173863,3650,3645,3650,3645,422
|
||||
20250403,141800,197634748,3645,3645,3645,3645,3
|
||||
20250403,141700,197623813,3645,3645,3645,3645,3
|
||||
20250403,141600,197612878,3645,3645,3645,3635,6
|
||||
20250403,141500,197591048,3635,3645,3645,3635,505
|
||||
20250403,141400,195755363,3635,3645,3645,3635,282
|
||||
20250403,141300,194729783,3645,3645,3645,3645,102
|
||||
20250403,141200,194357993,3635,3645,3645,3635,351
|
||||
20250403,141100,193081068,3650,3650,3650,3650,7
|
||||
20250403,141000,193055518,3650,3650,3650,3650,1
|
||||
20250403,140900,193051868,3650,3650,3650,3650,1
|
||||
20250403,140800,193048218,3650,3650,3650,3650,1
|
||||
20250403,140700,193044568,3650,3645,3650,3645,151
|
||||
20250403,140600,192493598,3640,3645,3645,3640,202
|
||||
20250403,140500,191758308,3645,3640,3645,3640,121
|
||||
20250403,140400,191317363,3640,3645,3645,3640,77
|
||||
20250403,140300,191037078,3645,3645,3645,3645,1
|
||||
20250403,140200,191033433,3635,3645,3645,3635,495
|
||||
20250403,140100,189233683,3645,3645,3645,3645,1
|
||||
20250403,140000,189230038,3640,3640,3640,3640,19
|
||||
20250403,135900,189160878,3635,3650,3650,3635,162
|
||||
20250403,135800,188571138,3650,3650,3650,3650,1
|
||||
20250403,135700,188567488,3650,3655,3655,3650,3
|
||||
20250403,135600,188556528,3655,3650,3655,3650,638
|
||||
20250403,135500,186227803,3650,3645,3650,3645,394
|
||||
20250403,135400,184789833,3645,3650,3650,3645,1177
|
||||
20250403,135300,180499153,3650,3650,3650,3650,1
|
||||
20250403,135200,180495503,3650,3650,3650,3650,4
|
||||
20250403,135100,180480903,3650,3645,3650,3645,151
|
||||
20250403,135000,179930458,3645,3645,3645,3645,11
|
||||
20250403,134900,179890363,3645,3645,3645,3645,2
|
||||
20250403,134800,179883073,3645,3645,3645,3645,1
|
||||
20250403,134700,179879428,3645,3645,3645,3645,51
|
||||
20250403,134600,179693533,3635,3645,3645,3635,109
|
||||
20250403,134500,179297303,3645,3645,3645,3645,111
|
||||
20250403,134400,178892708,3645,3645,3645,3645,2
|
||||
20250403,134300,178885418,3645,3645,3645,3645,1
|
||||
20250403,134200,178881773,3645,3645,3645,3645,11
|
||||
20250403,134100,178841678,3645,3635,3645,3630,154
|
||||
20250403,134000,178282013,3635,3645,3645,3635,28
|
||||
20250403,133900,178180223,3645,3645,3645,3645,91
|
||||
20250403,133800,177848528,3645,3645,3645,3645,2
|
||||
20250403,133700,177841238,3645,3645,3645,3645,1
|
||||
20250403,133600,177837593,3645,3645,3645,3645,1
|
||||
20250403,133500,177833948,3645,3645,3645,3645,8
|
||||
20250403,133400,177804788,3645,3645,3645,3645,1
|
||||
20250403,133300,177801143,3645,3645,3645,3645,1
|
||||
20250403,133200,177797498,3645,3645,3645,3645,2
|
||||
20250403,133100,177790208,3645,3645,3645,3645,1
|
||||
20250403,133000,177786563,3645,3645,3645,3645,1
|
||||
20250403,132900,177782918,3645,3645,3645,3645,1
|
||||
20250403,132800,177779273,3645,3645,3645,3645,1
|
||||
20250403,132700,177775628,3645,3645,3645,3645,2
|
||||
20250403,132600,177768338,3625,3625,3645,3625,130
|
||||
20250403,132500,177297068,3630,3645,3645,3630,54
|
||||
20250403,132400,177101033,3650,3650,3650,3650,1
|
||||
20250403,132300,177097383,3650,3640,3650,3640,7
|
||||
20250403,132200,177071853,3640,3640,3640,3640,1
|
||||
20250403,132100,177068213,3640,3640,3640,3640,2
|
||||
20250403,132000,177060933,3640,3640,3640,3640,1
|
||||
20250403,131900,177057293,3640,3640,3640,3640,1
|
||||
20250403,131800,177053653,3625,3640,3640,3625,244
|
||||
20250403,131700,176169138,3640,3640,3640,3640,1
|
||||
20250403,131600,176165498,3640,3640,3640,3640,2
|
||||
20250403,131500,176158218,3640,3640,3640,3640,1
|
||||
20250403,131400,176154578,3640,3640,3640,3640,1
|
||||
20250403,131300,176150938,3640,3640,3640,3640,1
|
||||
20250403,131200,176147298,3640,3640,3640,3640,1
|
||||
20250403,131100,176143658,3640,3640,3640,3640,6
|
||||
20250403,131000,176121818,3625,3640,3640,3625,264
|
||||
20250403,130900,175164788,3625,3640,3640,3625,293
|
||||
20250403,130800,174102648,3640,3640,3640,3640,1
|
||||
20250403,130700,174099008,3640,3640,3640,3640,1
|
||||
20250403,130600,174095368,3640,3640,3640,3640,1
|
||||
20250403,130500,174091728,3625,3630,3630,3625,61
|
||||
20250403,130400,173870303,3630,3630,3630,3630,2
|
||||
20250403,130300,173863043,3625,3630,3630,3625,17
|
||||
20250403,130200,173801413,3630,3640,3640,3630,261
|
||||
20250403,130100,172853973,3640,3640,3640,3640,1
|
||||
20250403,130000,172850333,3640,3640,3640,3640,1
|
||||
20250403,125900,172846693,3630,3640,3640,3630,607
|
||||
20250403,125800,170643213,3640,3640,3640,3640,1
|
||||
20250403,125700,170639573,3640,3640,3640,3640,1
|
||||
20250403,125600,170635933,3640,3635,3640,3635,501
|
||||
20250403,125500,168813958,3635,3635,3635,3635,1
|
||||
20250403,125400,168810323,3635,3635,3635,3635,1
|
||||
20250403,125300,168806688,3635,3625,3635,3625,27
|
||||
20250403,125200,168708793,3635,3635,3635,3635,1
|
||||
20250403,125100,168705158,3635,3635,3635,3635,1
|
||||
20250403,125000,168701523,3635,3625,3635,3625,501
|
||||
20250403,124900,166885388,3625,3635,3635,3625,502
|
||||
20250403,124800,165065628,3635,3635,3635,3635,102
|
||||
20250403,124700,164694858,3635,3640,3640,3635,158
|
||||
20250403,124600,164120523,3635,3640,3640,3635,99
|
||||
20250403,124500,163760653,3635,3635,3635,3635,14
|
||||
20250403,124400,163709763,3625,3640,3640,3625,16
|
||||
20250403,124300,163651748,3635,3635,3635,3635,5
|
||||
20250403,124200,163633573,3640,3640,3640,3640,2
|
||||
20250403,124100,163626293,3640,3640,3640,3640,1
|
||||
20250403,124000,163622653,3640,3640,3640,3640,1
|
||||
20250403,123900,163619013,3625,3640,3640,3625,16
|
||||
20250403,123800,163560998,3640,3640,3640,3640,1
|
||||
20250403,123700,163557358,3640,3640,3640,3640,1
|
||||
20250403,123600,163553718,3640,3640,3640,3640,2
|
||||
20250403,123500,163546438,3640,3640,3640,3640,6
|
||||
20250403,123400,163524598,3640,3640,3640,3620,103
|
||||
20250403,123300,163151698,3640,3640,3640,3640,1
|
||||
20250403,123200,163148058,3640,3640,3640,3640,1
|
||||
20250403,123100,163144418,3640,3640,3640,3640,2
|
||||
20250403,123000,163137138,3640,3640,3640,3640,1
|
||||
20250403,122900,163133498,3640,3640,3640,3640,1
|
||||
20250403,122800,163129858,3640,3640,3640,3640,1
|
||||
20250403,122700,163126218,3645,3640,3645,3640,81
|
||||
20250403,122600,162831338,3640,3640,3640,3640,1
|
||||
20250403,122500,162827698,3640,3640,3640,3640,2
|
||||
20250403,122400,162820418,3640,3640,3640,3640,1
|
||||
20250403,122300,162816778,3640,3640,3640,3640,6
|
||||
20250403,122200,162794938,3640,3640,3640,3640,1
|
||||
20250403,122100,162791298,3615,3630,3630,3615,178
|
||||
20250403,122000,162147503,3640,3640,3640,3640,2
|
||||
20250403,121900,162140223,3640,3640,3640,3640,1
|
||||
20250403,121800,162136583,3640,3640,3640,3640,16
|
||||
20250403,121700,162078343,3640,3640,3640,3640,1
|
||||
20250403,121600,162074703,3640,3640,3640,3640,1
|
||||
20250403,121500,162071063,3640,3640,3640,3640,1
|
||||
20250403,121400,162067423,3620,3640,3640,3620,697
|
||||
20250403,121300,159540808,3640,3640,3640,3640,1
|
||||
20250403,121200,159537168,3640,3640,3640,3640,1
|
||||
20250403,121100,159533528,3640,3640,3640,3640,6
|
||||
20250403,121000,159511688,3640,3640,3640,3640,1
|
||||
20250403,120900,159508048,3640,3640,3640,3640,2
|
||||
20250403,120800,159500768,3645,3645,3645,3645,1
|
||||
20250403,120700,159497123,3645,3645,3645,3645,1
|
||||
20250403,120600,159493478,3645,3645,3645,3645,1
|
||||
20250403,120500,159489833,3645,3645,3645,3645,1
|
||||
20250403,120400,159486188,3645,3645,3645,3645,28
|
||||
20250403,120300,159384128,3620,3645,3645,3620,502
|
||||
20250403,120200,157563333,3645,3645,3645,3645,1
|
||||
20250403,120100,157559688,3645,3645,3645,3645,1
|
||||
20250403,120000,157556043,3645,3645,3645,3645,1
|
||||
20250403,115900,157552398,3630,3645,3645,3630,7
|
||||
20250403,115800,157526898,3645,3645,3645,3645,1
|
||||
20250403,115700,157523253,3645,3645,3645,3645,2
|
||||
20250403,115600,157515963,3645,3645,3645,3645,1
|
||||
20250403,115500,157512318,3645,3630,3645,3630,2
|
||||
20250403,115400,157505043,3645,3635,3645,3635,6
|
||||
20250403,115300,157483223,3635,3640,3640,3635,117
|
||||
20250403,115200,157057918,3640,3645,3645,3640,36
|
||||
20250403,115100,156926868,3645,3645,3645,3645,1
|
||||
20250403,115000,156923223,3640,3645,3645,3640,17
|
||||
20250403,114900,156861338,3645,3645,3645,3645,1
|
||||
20250403,114800,156857693,3645,3645,3645,3645,1
|
||||
20250403,114700,156854048,3645,3645,3645,3645,6
|
||||
20250403,114600,156832178,3640,3645,3645,3640,3
|
||||
20250403,114500,156821248,3645,3645,3645,3645,1
|
||||
20250403,114400,156817603,3645,3645,3645,3645,1
|
||||
20250403,114300,156813958,3645,3645,3645,3645,4
|
||||
20250403,114200,156799378,3645,3645,3645,3645,1
|
||||
20250403,114100,156795733,3645,3645,3645,3645,2
|
||||
20250403,114000,156788443,3645,3645,3645,3645,1
|
||||
20250403,113900,156784798,3640,3645,3645,3640,51
|
||||
20250403,113800,156599153,3640,3645,3645,3640,101
|
||||
20250403,113700,156231508,3640,3645,3645,3640,901
|
||||
20250403,113600,152951845,3645,3645,3645,3645,1
|
||||
20250403,113500,152948200,3645,3645,3645,3645,7
|
||||
20250403,113400,152922685,3640,3640,3640,3640,75
|
||||
20250403,113300,152649685,3640,3635,3640,3635,154
|
||||
20250403,113200,152089870,3635,3635,3635,3635,1
|
||||
20250403,113100,152086235,3640,3640,3640,3640,1
|
||||
20250403,113000,152082595,3635,3640,3640,3635,2
|
||||
20250403,112900,152075320,3640,3640,3640,3640,2
|
||||
20250403,112800,152068040,3640,3640,3640,3640,3
|
||||
20250403,112700,152057120,3640,3640,3640,3640,1
|
||||
20250403,112600,152053480,3640,3640,3640,3640,1
|
||||
20250403,112500,152049840,3640,3640,3640,3640,1
|
||||
20250403,112400,152046200,3640,3645,3645,3640,5
|
||||
20250403,112300,152027990,3645,3645,3645,3630,36
|
||||
20250403,112200,151897220,3630,3645,3645,3630,351
|
||||
20250403,112100,150623075,3645,3645,3645,3645,1
|
||||
20250403,112000,150619430,3645,3645,3645,3645,1
|
||||
20250403,111900,150615785,3645,3645,3645,3645,140
|
||||
20250403,111800,150105485,3650,3650,3650,3650,2
|
||||
20250403,111700,150098185,3650,3650,3650,3650,1
|
||||
20250403,111600,150094535,3650,3650,3650,3650,1
|
||||
20250403,111500,150090885,3625,3650,3650,3625,1301
|
||||
20250403,111400,145374735,3650,3650,3650,3650,1
|
||||
20250403,111300,145371085,3635,3635,3635,3635,372
|
||||
20250403,111200,144018865,3635,3635,3635,3635,1
|
||||
20250403,111100,144015230,3635,3635,3635,3635,6
|
||||
20250403,111000,143993420,3635,3635,3635,3635,1
|
||||
20250403,110900,143989785,3635,3635,3635,3635,1
|
||||
20250403,110800,143986150,3635,3635,3635,3635,1
|
||||
20250403,110700,143982515,3635,3635,3635,3635,2
|
||||
20250403,110600,143975245,3635,3635,3635,3635,1
|
||||
20250403,110500,143971610,3635,3635,3635,3635,1
|
||||
20250403,110400,143967975,3635,3635,3635,3635,1
|
||||
20250403,110300,143964340,3635,3635,3635,3635,1
|
||||
20250403,110200,143960705,3635,3635,3635,3635,5
|
||||
20250403,110100,143942530,3635,3635,3635,3635,2
|
||||
20250403,110000,143935260,3630,3630,3630,3630,3
|
||||
20250403,105900,143924370,3630,3630,3630,3625,25
|
||||
20250403,105800,143833715,3630,3620,3635,3620,8
|
||||
20250403,105700,143804730,3620,3635,3635,3620,1089
|
||||
20250403,105600,139859320,3635,3635,3635,3635,2
|
||||
20250403,105500,139852050,3635,3635,3635,3635,1
|
||||
20250403,105400,139848415,3635,3635,3635,3635,1
|
||||
20250403,105300,139844780,3635,3635,3635,3635,1
|
||||
20250403,105200,139841145,3635,3635,3635,3635,1
|
||||
20250403,105100,139837510,3635,3635,3635,3635,1
|
||||
20250403,105000,139833875,3635,3635,3635,3635,2
|
||||
20250403,104900,139826605,3635,3635,3635,3635,1
|
||||
20250403,104800,139822970,3630,3635,3635,3630,510
|
||||
20250403,104700,137971665,3630,3630,3630,3630,492
|
||||
20250403,104600,136185705,3630,3630,3630,3630,1
|
||||
20250403,104500,136182075,3630,3630,3630,3630,2
|
||||
20250403,104400,136174815,3630,3630,3630,3630,1
|
||||
20250403,104300,136171185,3625,3630,3630,3625,3
|
||||
20250403,104200,136160300,3630,3630,3630,3630,1
|
||||
20250403,104100,136156670,3620,3620,3625,3620,688
|
||||
20250403,104000,133664580,3620,3630,3630,3620,433
|
||||
20250403,103900,132097110,3630,3630,3630,3630,139
|
||||
20250403,103800,131592540,3635,3635,3635,3635,1
|
||||
20250403,103700,131588905,3635,3635,3635,3635,1
|
||||
20250403,103600,131585270,3635,3635,3635,3635,1
|
||||
20250403,103500,131581635,3635,3635,3635,3635,1
|
||||
20250403,103400,131578000,3635,3635,3635,3635,2
|
||||
20250403,103300,131570730,3635,3635,3635,3635,1
|
||||
20250403,103200,131567095,3610,3635,3635,3610,101
|
||||
20250403,103100,131202460,3635,3635,3635,3635,1
|
||||
20250403,103000,131198825,3625,3615,3625,3615,758
|
||||
20250403,102900,128451970,3615,3640,3640,3615,803
|
||||
20250403,102800,125546080,3625,3640,3640,3625,183
|
||||
20250403,102700,124882675,3640,3640,3640,3640,1
|
||||
20250403,102600,124879035,3645,3645,3645,3645,1
|
||||
20250403,102500,124875390,3625,3645,3645,3625,30
|
||||
20250403,102400,124766620,3645,3645,3645,3645,1
|
||||
20250403,102300,124762975,3645,3645,3645,3645,1
|
||||
20250403,102200,124759330,3645,3630,3645,3630,302
|
||||
20250403,102100,123663040,3630,3640,3640,3630,18
|
||||
20250403,102000,123597690,3630,3630,3630,3630,134
|
||||
20250403,101900,123111270,3630,3630,3630,3630,1
|
||||
20250403,101800,123107640,3630,3630,3630,3630,1
|
||||
20250403,101700,123104010,3630,3630,3630,3630,2
|
||||
20250403,101600,123096750,3630,3630,3630,3630,1
|
||||
20250403,101500,123093120,3630,3630,3630,3630,1
|
||||
20250403,101400,123089490,3600,3650,3650,3600,1501
|
||||
20250403,101300,117677635,3620,3650,3650,3620,340
|
||||
20250403,101200,116446805,3620,3650,3650,3620,52
|
||||
20250403,101100,116258385,3655,3650,3655,3650,2
|
||||
20250403,101000,116251080,3615,3660,3660,3615,661
|
||||
20250403,100900,113858705,3660,3660,3660,3660,129
|
||||
20250403,100800,113386565,3655,3655,3655,3655,1
|
||||
20250403,100700,113382910,3620,3645,3645,3620,425
|
||||
20250403,100600,111843780,3625,3645,3645,3625,5
|
||||
20250403,100500,111825615,3625,3660,3660,3625,137
|
||||
20250403,100400,111328955,3625,3660,3660,3625,99
|
||||
20250403,100300,110970045,3625,3670,3670,3625,4001
|
||||
20250403,100200,96466375,3625,3670,3670,3625,12
|
||||
20250403,100100,96422820,3670,3660,3670,3625,1004
|
||||
20250403,100000,92740180,3660,3660,3660,3660,2
|
||||
20250403,095900,92732860,3660,3660,3660,3660,1
|
||||
20250403,095800,92729200,3660,3660,3660,3660,1
|
||||
20250403,095700,92725540,3625,3655,3660,3625,214
|
||||
20250403,095600,91943545,3655,3655,3655,3655,1
|
||||
20250403,095500,91939890,3655,3655,3655,3655,1
|
||||
20250403,095400,91936235,3665,3665,3665,3665,2
|
||||
20250403,095300,91928905,3660,3650,3660,3650,1293
|
||||
20250403,095200,87197885,3645,3640,3645,3640,1709
|
||||
20250403,095100,80973585,3645,3645,3645,3645,1
|
||||
20250403,095000,80969940,3640,3640,3640,3640,1
|
||||
20250403,094900,80966300,3645,3645,3645,3645,102
|
||||
20250403,094800,80594510,3615,3645,3645,3615,101
|
||||
20250403,094700,80229365,3615,3630,3645,3615,1201
|
||||
20250403,094600,75879740,3630,3645,3645,3630,1506
|
||||
20250403,094500,70411740,3645,3645,3645,3645,8
|
||||
20250403,094400,70382580,3640,3635,3640,3635,313
|
||||
20250403,094300,69244805,3635,3635,3635,3630,31
|
||||
20250403,094200,69132235,3635,3635,3635,3635,1
|
||||
20250403,094100,69128600,3635,3635,3635,3635,4
|
||||
20250403,094000,69114060,3635,3635,3635,3630,17
|
||||
20250403,093900,69052270,3630,3630,3630,3630,292
|
||||
20250403,093800,67992310,3630,3630,3630,3630,2
|
||||
20250403,093700,67985050,3635,3635,3635,3635,1
|
||||
20250403,093600,67981415,3635,3620,3635,3620,398
|
||||
20250403,093500,66540610,3620,3620,3620,3620,24
|
||||
20250403,093400,66453730,3605,3620,3620,3605,101
|
||||
20250403,093300,66089610,3610,3610,3610,3610,444
|
||||
20250403,093200,64486770,3610,3610,3610,3610,203
|
||||
20250403,093100,63753940,3610,3610,3610,3600,1126
|
||||
20250403,093000,59698460,3610,3610,3610,3610,426
|
||||
20250403,092900,58160600,3610,3610,3610,3610,1
|
||||
20250403,092800,58156990,3610,3620,3620,3610,1000
|
||||
20250403,092700,54546005,3615,3620,3620,3615,125
|
||||
20250403,092600,54094050,3610,3620,3620,3610,1049
|
||||
20250403,092500,50301860,3620,3640,3640,3620,449
|
||||
20250403,092400,48676410,3615,3640,3640,3615,317
|
||||
20250403,092300,47528700,3620,3640,3640,3615,358
|
||||
20250403,092200,46233560,3640,3640,3640,3620,564
|
||||
20250403,092100,44191600,3620,3640,3640,3620,5
|
||||
20250403,092000,44173460,3640,3640,3640,3620,29
|
||||
20250403,091900,44068400,3620,3640,3640,3620,501
|
||||
20250403,091800,42254760,3640,3640,3640,3640,1
|
||||
20250403,091700,42251120,3640,3625,3640,3625,82
|
||||
20250403,091600,41953825,3615,3625,3625,3610,428
|
||||
20250403,091500,40408330,3625,3630,3630,3615,683
|
||||
20250403,091400,37938665,3630,3645,3645,3620,644
|
||||
20250403,091300,35602050,3645,3645,3645,3645,224
|
||||
20250403,091200,34785570,3645,3645,3645,3645,1
|
||||
20250403,091100,34781925,3625,3645,3645,3625,928
|
||||
20250403,091000,31411645,3640,3655,3655,3640,199
|
||||
20250403,090900,30686950,3640,3655,3655,3640,120
|
||||
20250403,090800,30249425,3650,3655,3655,3650,772
|
||||
20250403,090700,27431620,3655,3655,3655,3650,307
|
||||
20250403,090600,26311060,3655,3655,3655,3650,484
|
||||
20250403,090500,24542240,3655,3660,3660,3655,4
|
||||
20250403,090400,24527615,3660,3650,3660,3650,281
|
||||
20250403,090300,23501730,3630,3650,3650,3625,607
|
||||
20250403,090200,21298830,3640,3640,3645,3625,570
|
||||
20250403,090100,19224245,3620,3675,3675,3615,3537
|
||||
20250403,090000,6386940,3630,3660,3660,3630,1647
|
||||
|
Reference in New Issue
Block a user