Update 2025-04-03 2740 candle_min
This commit is contained in:
598
029530/min/candle-20250403.csv
Normal file
598
029530/min/candle-20250403.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185600,132217200,38000,38000,38000,38000,200
|
||||
20250403,185500,132217200,38000,38000,38000,38000,0
|
||||
20250403,185400,132217200,38000,38000,38000,38000,0
|
||||
20250403,185300,132217200,38000,38000,38000,38000,0
|
||||
20250403,185200,132217200,38000,38000,38000,38000,0
|
||||
20250403,185100,132217200,38000,38000,38000,38000,0
|
||||
20250403,185000,132217200,38000,38000,38000,38000,0
|
||||
20250403,184900,132217200,38000,38000,38000,38000,0
|
||||
20250403,184800,132217200,38000,38000,38000,38000,0
|
||||
20250403,184700,132217200,38000,38000,38000,38000,0
|
||||
20250403,184600,132217200,38000,38000,38000,38000,0
|
||||
20250403,184500,132217200,38000,38000,38000,38000,0
|
||||
20250403,184400,132217200,38000,38000,38000,38000,0
|
||||
20250403,184300,132217200,38000,38000,38000,38000,0
|
||||
20250403,184200,132217200,38000,38000,38000,38000,0
|
||||
20250403,184100,132217200,38000,38000,38000,38000,0
|
||||
20250403,184000,132217200,38000,38000,38000,38000,0
|
||||
20250403,183900,132217200,38000,38000,38000,38000,0
|
||||
20250403,183800,132217200,38000,38000,38000,38000,0
|
||||
20250403,183700,132217200,38000,38000,38000,38000,0
|
||||
20250403,183600,132217200,38000,38000,38000,38000,0
|
||||
20250403,183500,132217200,38000,38000,38000,38000,0
|
||||
20250403,183400,132217200,38000,38000,38000,38000,0
|
||||
20250403,183300,132217200,38000,38000,38000,38000,0
|
||||
20250403,183200,132217200,38000,38000,38000,38000,0
|
||||
20250403,183100,132217200,38000,38000,38000,38000,0
|
||||
20250403,183000,132217200,38000,38000,38000,38000,0
|
||||
20250403,182900,132217200,38000,38000,38000,38000,0
|
||||
20250403,182800,132217200,38000,38000,38000,38000,0
|
||||
20250403,182700,132217200,38000,38000,38000,38000,0
|
||||
20250403,182600,132217200,38000,38000,38000,38000,200
|
||||
20250403,182500,132217200,38000,38000,38000,38000,0
|
||||
20250403,182400,132217200,38000,38000,38000,38000,0
|
||||
20250403,182300,132217200,38000,38000,38000,38000,0
|
||||
20250403,182200,132217200,38000,38000,38000,38000,0
|
||||
20250403,182100,132217200,38000,38000,38000,38000,0
|
||||
20250403,182000,132217200,38000,38000,38000,38000,0
|
||||
20250403,181900,132217200,38000,38000,38000,38000,0
|
||||
20250403,181800,132217200,38000,38000,38000,38000,0
|
||||
20250403,181700,132217200,38000,38000,38000,38000,0
|
||||
20250403,181600,132217200,38000,38000,38000,38000,0
|
||||
20250403,181500,132217200,38000,38000,38000,38000,0
|
||||
20250403,181400,132217200,38000,38000,38000,38000,0
|
||||
20250403,181300,132217200,38000,38000,38000,38000,0
|
||||
20250403,181200,132217200,38000,38000,38000,38000,0
|
||||
20250403,181100,132217200,38000,38000,38000,38000,0
|
||||
20250403,181000,132217200,38000,38000,38000,38000,0
|
||||
20250403,180900,132217200,38000,38000,38000,38000,0
|
||||
20250403,180800,132217200,38000,38000,38000,38000,0
|
||||
20250403,180700,132217200,38000,38000,38000,38000,0
|
||||
20250403,180600,132217200,38000,38000,38000,38000,0
|
||||
20250403,180500,132217200,38000,38000,38000,38000,0
|
||||
20250403,180400,132217200,38000,38000,38000,38000,0
|
||||
20250403,180300,132217200,38000,38000,38000,38000,0
|
||||
20250403,180200,132217200,38000,38000,38000,38000,0
|
||||
20250403,180100,132217200,38000,38000,38000,38000,0
|
||||
20250403,180000,132217200,38000,38000,38000,38000,0
|
||||
20250403,175900,132217200,38000,38000,38000,38000,0
|
||||
20250403,175800,132217200,38000,38000,38000,38000,0
|
||||
20250403,175700,132217200,38000,38000,38000,38000,0
|
||||
20250403,175600,132217200,38000,38000,38000,38000,200
|
||||
20250403,175500,132217200,38000,38000,38000,38000,0
|
||||
20250403,175400,132217200,38000,38000,38000,38000,0
|
||||
20250403,175300,132217200,38000,38000,38000,38000,0
|
||||
20250403,175200,132217200,38000,38000,38000,38000,0
|
||||
20250403,175100,132217200,38000,38000,38000,38000,0
|
||||
20250403,175000,132217200,38000,38000,38000,38000,0
|
||||
20250403,174900,132217200,38000,38000,38000,38000,0
|
||||
20250403,174800,132217200,38000,38000,38000,38000,0
|
||||
20250403,174700,132217200,38000,38000,38000,38000,0
|
||||
20250403,174600,132217200,38000,38000,38000,38000,0
|
||||
20250403,174500,132217200,38000,38000,38000,38000,0
|
||||
20250403,174400,132217200,38000,38000,38000,38000,0
|
||||
20250403,174300,132217200,38000,38000,38000,38000,0
|
||||
20250403,174200,132217200,38000,38000,38000,38000,0
|
||||
20250403,174100,132217200,38000,38000,38000,38000,0
|
||||
20250403,174000,132217200,38000,38000,38000,38000,0
|
||||
20250403,173900,132217200,38000,38000,38000,38000,0
|
||||
20250403,173800,132217200,38000,38000,38000,38000,0
|
||||
20250403,173700,132217200,38000,38000,38000,38000,0
|
||||
20250403,173600,132217200,38000,38000,38000,38000,0
|
||||
20250403,173500,132217200,38000,38000,38000,38000,0
|
||||
20250403,173400,132217200,38000,38000,38000,38000,0
|
||||
20250403,173300,132217200,38000,38000,38000,38000,0
|
||||
20250403,173200,132217200,38000,38000,38000,38000,0
|
||||
20250403,173100,132217200,38000,38000,38000,38000,0
|
||||
20250403,173000,132217200,38000,38000,38000,38000,0
|
||||
20250403,172900,132217200,38000,38000,38000,38000,0
|
||||
20250403,172800,132217200,38000,38000,38000,38000,0
|
||||
20250403,172700,132217200,38000,38000,38000,38000,0
|
||||
20250403,172600,132217200,38000,38000,38000,38000,200
|
||||
20250403,172500,132217200,38000,38000,38000,38000,0
|
||||
20250403,172400,132217200,38000,38000,38000,38000,0
|
||||
20250403,172300,132217200,38000,38000,38000,38000,0
|
||||
20250403,172200,132217200,38000,38000,38000,38000,0
|
||||
20250403,172100,132217200,38000,38000,38000,38000,0
|
||||
20250403,172000,132217200,38000,38000,38000,38000,0
|
||||
20250403,171900,132217200,38000,38000,38000,38000,0
|
||||
20250403,171800,132217200,38000,38000,38000,38000,0
|
||||
20250403,171700,132217200,38000,38000,38000,38000,0
|
||||
20250403,171600,132217200,38000,38000,38000,38000,0
|
||||
20250403,171500,132217200,38000,38000,38000,38000,0
|
||||
20250403,171400,132217200,38000,38000,38000,38000,0
|
||||
20250403,171300,132217200,38000,38000,38000,38000,0
|
||||
20250403,171200,132217200,38000,38000,38000,38000,0
|
||||
20250403,171100,132217200,38000,38000,38000,38000,0
|
||||
20250403,171000,132217200,38000,38000,38000,38000,0
|
||||
20250403,170900,132217200,38000,38000,38000,38000,0
|
||||
20250403,170800,132217200,38000,38000,38000,38000,0
|
||||
20250403,170700,132217200,38000,38000,38000,38000,0
|
||||
20250403,170600,132217200,38000,38000,38000,38000,0
|
||||
20250403,170500,132217200,38000,38000,38000,38000,0
|
||||
20250403,170400,132217200,38000,38000,38000,38000,0
|
||||
20250403,170300,132217200,38000,38000,38000,38000,0
|
||||
20250403,170200,132217200,38000,38000,38000,38000,0
|
||||
20250403,170100,132217200,38000,38000,38000,38000,0
|
||||
20250403,170000,132217200,38000,38000,38000,38000,0
|
||||
20250403,165900,132217200,38000,38000,38000,38000,0
|
||||
20250403,165800,132217200,38000,38000,38000,38000,0
|
||||
20250403,165700,132217200,38000,38000,38000,38000,0
|
||||
20250403,165600,132217200,38000,38000,38000,38000,200
|
||||
20250403,165500,132217200,38000,38000,38000,38000,0
|
||||
20250403,165400,132217200,38000,38000,38000,38000,0
|
||||
20250403,165300,132217200,38000,38000,38000,38000,0
|
||||
20250403,165200,132217200,38000,38000,38000,38000,0
|
||||
20250403,165100,132217200,38000,38000,38000,38000,0
|
||||
20250403,165000,132217200,38000,38000,38000,38000,0
|
||||
20250403,164900,132217200,38000,38000,38000,38000,0
|
||||
20250403,164800,132217200,38000,38000,38000,38000,0
|
||||
20250403,164700,132217200,38000,38000,38000,38000,0
|
||||
20250403,164600,132217200,38000,38000,38000,38000,0
|
||||
20250403,164500,132217200,38000,38000,38000,38000,0
|
||||
20250403,164400,132217200,38000,38000,38000,38000,0
|
||||
20250403,164300,132217200,38000,38000,38000,38000,0
|
||||
20250403,164200,132217200,38000,38000,38000,38000,0
|
||||
20250403,164100,132217200,38000,38000,38000,38000,0
|
||||
20250403,164000,132217200,38000,38000,38000,38000,0
|
||||
20250403,163900,132217200,38000,38000,38000,38000,0
|
||||
20250403,163800,132217200,38000,38000,38000,38000,0
|
||||
20250403,163700,132217200,38000,38000,38000,38000,0
|
||||
20250403,163600,132217200,38000,38000,38000,38000,0
|
||||
20250403,163500,132217200,38000,38000,38000,38000,0
|
||||
20250403,163400,132217200,38000,38000,38000,38000,0
|
||||
20250403,163300,132217200,38000,38000,38000,38000,0
|
||||
20250403,163200,132217200,38000,38000,38000,38000,0
|
||||
20250403,163100,132217200,38000,38000,38000,38000,0
|
||||
20250403,163000,132217200,38000,38000,38000,38000,0
|
||||
20250403,162900,132217200,38000,38000,38000,38000,0
|
||||
20250403,162800,132217200,38000,38000,38000,38000,0
|
||||
20250403,162700,132217200,38000,38000,38000,38000,0
|
||||
20250403,162600,132217200,38000,38000,38000,38000,200
|
||||
20250403,162500,132217200,38000,38000,38000,38000,0
|
||||
20250403,162400,132217200,38000,38000,38000,38000,0
|
||||
20250403,162300,132217200,38000,38000,38000,38000,0
|
||||
20250403,162200,132217200,38000,38000,38000,38000,0
|
||||
20250403,162100,132217200,38000,38000,38000,38000,0
|
||||
20250403,162000,132217200,38000,38000,38000,38000,0
|
||||
20250403,161900,132217200,38000,38000,38000,38000,0
|
||||
20250403,161800,132217200,38000,38000,38000,38000,0
|
||||
20250403,161700,132217200,38000,38000,38000,38000,0
|
||||
20250403,161600,132217200,38000,38000,38000,38000,0
|
||||
20250403,161500,132217200,38000,38000,38000,38000,0
|
||||
20250403,161400,132217200,38000,38000,38000,38000,0
|
||||
20250403,161300,132217200,38000,38000,38000,38000,0
|
||||
20250403,161200,132217200,38000,38000,38000,38000,0
|
||||
20250403,161100,132217200,38000,38000,38000,38000,0
|
||||
20250403,161000,132217200,38000,38000,38000,38000,0
|
||||
20250403,160900,132217200,38000,38000,38000,38000,0
|
||||
20250403,160800,132217200,38000,38000,38000,38000,0
|
||||
20250403,160700,132217200,38000,38000,38000,38000,0
|
||||
20250403,160600,132217200,38000,38000,38000,38000,0
|
||||
20250403,160500,132217200,38000,38000,38000,38000,0
|
||||
20250403,160400,132217200,38000,38000,38000,38000,0
|
||||
20250403,160300,132217200,38000,38000,38000,38000,0
|
||||
20250403,160200,132217200,38000,38000,38000,38000,0
|
||||
20250403,160100,132217200,38000,38000,38000,38000,0
|
||||
20250403,160000,132217200,38000,38000,38000,38000,0
|
||||
20250403,155900,132217200,38000,38000,38000,38000,0
|
||||
20250403,155800,132217200,38000,38000,38000,38000,0
|
||||
20250403,155700,132217200,38000,38000,38000,38000,0
|
||||
20250403,155600,132217200,38000,38000,38000,38000,200
|
||||
20250403,155500,132217200,38000,38000,38000,38000,0
|
||||
20250403,155400,132217200,38000,38000,38000,38000,0
|
||||
20250403,155300,132217200,38000,38000,38000,38000,0
|
||||
20250403,155200,132217200,38000,38000,38000,38000,0
|
||||
20250403,155100,132217200,38000,38000,38000,38000,0
|
||||
20250403,155000,132217200,38000,38000,38000,38000,0
|
||||
20250403,154900,132217200,38000,38000,38000,38000,0
|
||||
20250403,154800,132217200,38000,38000,38000,38000,0
|
||||
20250403,154700,132217200,38000,38000,38000,38000,0
|
||||
20250403,154600,132217200,38000,38000,38000,38000,0
|
||||
20250403,154500,132217200,38000,38000,38000,38000,0
|
||||
20250403,154400,132217200,38000,38000,38000,38000,0
|
||||
20250403,154300,132217200,38000,38000,38000,38000,0
|
||||
20250403,154200,132217200,38000,38000,38000,38000,0
|
||||
20250403,154100,132217200,38000,38000,38000,38000,0
|
||||
20250403,154000,132217200,38000,38000,38000,38000,0
|
||||
20250403,153900,132217200,38000,38000,38000,38000,0
|
||||
20250403,153800,132217200,38000,38000,38000,38000,0
|
||||
20250403,153700,132217200,38000,38000,38000,38000,0
|
||||
20250403,153600,132217200,38000,38000,38000,38000,0
|
||||
20250403,153500,132217200,38000,38000,38000,38000,0
|
||||
20250403,153400,132217200,38000,38000,38000,38000,0
|
||||
20250403,153300,132217200,38000,38000,38000,38000,0
|
||||
20250403,153200,132217200,38000,38000,38000,38000,0
|
||||
20250403,153100,132217200,38000,38000,38000,38000,0
|
||||
20250403,153000,132217200,38000,38000,38000,38000,200
|
||||
20250403,152900,124617200,38000,38000,38000,38000,0
|
||||
20250403,152800,124617200,38000,38000,38000,38000,0
|
||||
20250403,152700,124617200,38000,38000,38000,38000,0
|
||||
20250403,152600,124617200,38000,38000,38000,38000,0
|
||||
20250403,152500,124617200,38000,38000,38000,38000,0
|
||||
20250403,152400,124617200,38000,38000,38000,38000,0
|
||||
20250403,152300,124617200,38000,38000,38000,38000,0
|
||||
20250403,152200,124617200,38000,38000,38000,38000,0
|
||||
20250403,152100,124617200,38000,38000,38000,38000,0
|
||||
20250403,152000,124617200,38000,38000,38000,38000,0
|
||||
20250403,151900,124617200,38000,38000,38000,38000,0
|
||||
20250403,151800,124617200,38000,38000,38000,38000,0
|
||||
20250403,151700,124617200,38000,38000,38000,38000,0
|
||||
20250403,151600,124617200,38000,38000,38000,38000,0
|
||||
20250403,151500,124617200,38000,38000,38000,38000,0
|
||||
20250403,151400,124617200,38000,38000,38000,38000,14
|
||||
20250403,151300,124085200,38150,38150,38150,38150,0
|
||||
20250403,151200,124085200,38150,38150,38150,38150,0
|
||||
20250403,151100,124085200,38150,38150,38150,38150,0
|
||||
20250403,151000,124085200,38150,38150,38150,38150,0
|
||||
20250403,150900,124085200,38150,38150,38150,38150,0
|
||||
20250403,150800,124085200,38150,38150,38150,38150,0
|
||||
20250403,150700,124085200,38150,38150,38150,38150,0
|
||||
20250403,150600,124085200,38150,38150,38150,38150,2
|
||||
20250403,150500,124008900,38150,38150,38150,38150,4
|
||||
20250403,150400,123856300,38100,38100,38100,38100,4
|
||||
20250403,150300,123703900,38100,38100,38100,38100,1
|
||||
20250403,150200,123665800,38100,38100,38100,38100,1
|
||||
20250403,150100,123627700,38100,38100,38100,38100,0
|
||||
20250403,150000,123627700,38100,38100,38100,38100,0
|
||||
20250403,145900,123627700,38100,38100,38100,38100,0
|
||||
20250403,145800,123627700,38100,38100,38100,38100,0
|
||||
20250403,145700,123627700,38100,38100,38100,38100,0
|
||||
20250403,145600,123627700,38100,38100,38100,38100,10
|
||||
20250403,145500,123246700,38050,38050,38050,38050,1
|
||||
20250403,145400,123208650,38050,38050,38050,38050,0
|
||||
20250403,145300,123208650,38050,38050,38050,38050,0
|
||||
20250403,145200,123208650,38050,38050,38050,38050,0
|
||||
20250403,145100,123208650,38050,38050,38050,38050,0
|
||||
20250403,145000,123208650,38050,38050,38050,38050,0
|
||||
20250403,144900,123208650,38050,38050,38050,38050,0
|
||||
20250403,144800,123208650,38050,38050,38050,38050,0
|
||||
20250403,144700,123208650,38050,38050,38050,38050,0
|
||||
20250403,144600,123208650,38050,38050,38050,38050,0
|
||||
20250403,144500,123208650,38050,38050,38050,38050,0
|
||||
20250403,144400,123208650,38050,38050,38050,38050,0
|
||||
20250403,144300,123208650,38050,38050,38050,38050,0
|
||||
20250403,144200,123208650,38050,38050,38050,38050,0
|
||||
20250403,144100,123208650,38050,38050,38050,38050,0
|
||||
20250403,144000,123208650,38050,38050,38050,38050,0
|
||||
20250403,143900,123208650,38050,38050,38050,38050,0
|
||||
20250403,143800,123208650,38050,38050,38050,38050,0
|
||||
20250403,143700,123208650,38050,38050,38050,38050,0
|
||||
20250403,143600,123208650,38050,38050,38050,38050,1
|
||||
20250403,143500,123170600,38100,38100,38100,38100,0
|
||||
20250403,143400,123170600,38100,38100,38100,38100,0
|
||||
20250403,143300,123170600,38100,38100,38100,38100,0
|
||||
20250403,143200,123170600,38100,38100,38100,38100,0
|
||||
20250403,143100,123170600,38100,38100,38100,38100,0
|
||||
20250403,143000,123170600,38100,38100,38100,38100,0
|
||||
20250403,142900,123170600,38100,38100,38100,38100,0
|
||||
20250403,142800,123170600,38100,38100,38100,38100,0
|
||||
20250403,142700,123170600,38100,38100,38100,38100,0
|
||||
20250403,142600,123170600,38100,38100,38100,38100,0
|
||||
20250403,142500,123170600,38100,38100,38100,38100,0
|
||||
20250403,142400,123170600,38100,38100,38100,38100,0
|
||||
20250403,142300,123170600,38100,38100,38100,38100,0
|
||||
20250403,142200,123170600,38100,38100,38100,38100,0
|
||||
20250403,142100,123170600,38100,38100,38100,38100,0
|
||||
20250403,142000,123170600,38100,38100,38100,38100,0
|
||||
20250403,141900,123170600,38100,38100,38100,38100,0
|
||||
20250403,141800,123170600,38100,38100,38100,38100,0
|
||||
20250403,141700,123170600,38100,38100,38100,38100,0
|
||||
20250403,141600,123170600,38100,38100,38100,38100,0
|
||||
20250403,141500,123170600,38100,38100,38100,38100,0
|
||||
20250403,141400,123170600,38100,38100,38100,38100,0
|
||||
20250403,141300,123170600,38100,38100,38100,38100,0
|
||||
20250403,141200,123170600,38100,38100,38100,38100,0
|
||||
20250403,141100,123170600,38100,38100,38100,38100,0
|
||||
20250403,141000,123170600,38100,38100,38100,38100,0
|
||||
20250403,140900,123170600,38100,38100,38100,38100,0
|
||||
20250403,140800,123170600,38100,38100,38100,38100,0
|
||||
20250403,140700,123170600,38100,38100,38100,38100,0
|
||||
20250403,140600,123170600,38100,38100,38100,38100,0
|
||||
20250403,140500,123170600,38100,38100,38100,38100,0
|
||||
20250403,140400,123170600,38100,38100,38100,38100,0
|
||||
20250403,140300,123170600,38100,38100,38100,38100,0
|
||||
20250403,140200,123170600,38100,38100,38100,38100,0
|
||||
20250403,140100,123170600,38100,38100,38100,38100,0
|
||||
20250403,140000,123170600,38100,38100,38100,38100,0
|
||||
20250403,135900,123170600,38100,38100,38100,38100,0
|
||||
20250403,135800,123170600,38100,38100,38100,38100,3
|
||||
20250403,135700,123056300,38100,38100,38100,38100,0
|
||||
20250403,135600,123056300,38100,38100,38100,38100,1
|
||||
20250403,135500,123018200,38100,38100,38100,38100,11
|
||||
20250403,135400,122599100,38050,38050,38050,38050,0
|
||||
20250403,135300,122599100,38050,38050,38050,38050,0
|
||||
20250403,135200,122599100,38050,38050,38050,38050,0
|
||||
20250403,135100,122599100,38050,38050,38050,38050,0
|
||||
20250403,135000,122599100,38050,38050,38050,38050,0
|
||||
20250403,134900,122599100,38050,38050,38050,38050,14
|
||||
20250403,134800,122066400,38100,38100,38100,38100,1
|
||||
20250403,134700,122028300,38100,38100,38100,38100,0
|
||||
20250403,134600,122028300,38100,38100,38100,38100,0
|
||||
20250403,134500,122028300,38100,38100,38100,38100,1
|
||||
20250403,134400,121990200,38100,38100,38100,38100,0
|
||||
20250403,134300,121990200,38100,38100,38100,38100,1
|
||||
20250403,134200,121952100,38100,38100,38100,38100,1
|
||||
20250403,134100,121914000,38050,38050,38050,38050,0
|
||||
20250403,134000,121914000,38050,38050,38050,38050,0
|
||||
20250403,133900,121914000,38050,38050,38050,38050,2
|
||||
20250403,133800,121837900,38050,38050,38050,38050,1
|
||||
20250403,133700,121799850,38050,38050,38050,38050,0
|
||||
20250403,133600,121799850,38050,38050,38050,38050,0
|
||||
20250403,133500,121799850,38050,38050,38050,38050,0
|
||||
20250403,133400,121799850,38050,38050,38050,38050,0
|
||||
20250403,133300,121799850,38050,38050,38050,38050,0
|
||||
20250403,133200,121799850,38050,38050,38050,38050,0
|
||||
20250403,133100,121799850,38050,38050,38050,38050,97
|
||||
20250403,133000,118109000,38050,38050,38050,38050,0
|
||||
20250403,132900,118109000,38050,38050,38050,38050,0
|
||||
20250403,132800,118109000,38050,38050,38050,38050,0
|
||||
20250403,132700,118109000,38050,38050,38050,38050,0
|
||||
20250403,132600,118109000,38050,38050,38050,38050,0
|
||||
20250403,132500,118109000,38050,38050,38050,38050,0
|
||||
20250403,132400,118109000,38050,38050,38050,38050,0
|
||||
20250403,132300,118109000,38050,38050,38050,38050,0
|
||||
20250403,132200,118109000,38050,38050,38050,38050,0
|
||||
20250403,132100,118109000,38050,38050,38050,38050,0
|
||||
20250403,132000,118109000,38050,38050,38050,38050,0
|
||||
20250403,131900,118109000,38050,38050,38050,38050,0
|
||||
20250403,131800,118109000,38050,38050,38050,38050,22
|
||||
20250403,131700,117271900,38050,38050,38050,38050,0
|
||||
20250403,131600,117271900,38050,38050,38050,38050,1
|
||||
20250403,131500,117233850,38100,38100,38100,38100,0
|
||||
20250403,131400,117233850,38100,38100,38100,38100,0
|
||||
20250403,131300,117233850,38100,38100,38100,38100,0
|
||||
20250403,131200,117233850,38100,38100,38100,38100,0
|
||||
20250403,131100,117233850,38100,38100,38100,38100,0
|
||||
20250403,131000,117233850,38100,38100,38100,38100,14
|
||||
20250403,130900,116700450,38050,38050,38050,38050,0
|
||||
20250403,130800,116700450,38050,38050,38050,38050,0
|
||||
20250403,130700,116700450,38050,38050,38050,38050,1
|
||||
20250403,130600,116662400,38100,38100,38100,38100,0
|
||||
20250403,130500,116662400,38100,38100,38100,38100,0
|
||||
20250403,130400,116662400,38100,38100,38100,38100,0
|
||||
20250403,130300,116662400,38100,38100,38100,38100,0
|
||||
20250403,130200,116662400,38100,38100,38100,38100,0
|
||||
20250403,130100,116662400,38100,38100,38100,38100,0
|
||||
20250403,130000,116662400,38100,38100,38100,38100,0
|
||||
20250403,125900,116662400,38100,38100,38100,38100,0
|
||||
20250403,125800,116662400,38100,38100,38100,38100,0
|
||||
20250403,125700,116662400,38100,38100,38100,38100,0
|
||||
20250403,125600,116662400,38100,38100,38100,38100,0
|
||||
20250403,125500,116662400,38100,38100,38100,38100,0
|
||||
20250403,125400,116662400,38100,38100,38100,38100,0
|
||||
20250403,125300,116662400,38100,38100,38100,38100,0
|
||||
20250403,125200,116662400,38100,38100,38100,38100,4
|
||||
20250403,125100,116510000,38150,38150,38150,38150,0
|
||||
20250403,125000,116510000,38150,38150,38150,38150,0
|
||||
20250403,124900,116510000,38150,38150,38150,38150,0
|
||||
20250403,124800,116510000,38150,38150,38150,38150,0
|
||||
20250403,124700,116510000,38150,38150,38150,38150,110
|
||||
20250403,124600,112313500,38100,38100,38100,38100,0
|
||||
20250403,124500,112313500,38100,38100,38100,38100,0
|
||||
20250403,124400,112313500,38100,38100,38100,38100,0
|
||||
20250403,124300,112313500,38100,38100,38100,38100,12
|
||||
20250403,124200,111856300,38150,38150,38150,38150,0
|
||||
20250403,124100,111856300,38150,38150,38150,38150,0
|
||||
20250403,124000,111856300,38150,38150,38150,38150,0
|
||||
20250403,123900,111856300,38150,38150,38150,38150,0
|
||||
20250403,123800,111856300,38150,38150,38150,38150,0
|
||||
20250403,123700,111856300,38150,38150,38150,38150,0
|
||||
20250403,123600,111856300,38150,38150,38150,38150,0
|
||||
20250403,123500,111856300,38150,38150,38150,38150,0
|
||||
20250403,123400,111856300,38150,38150,38150,38150,0
|
||||
20250403,123300,111856300,38150,38150,38150,38150,0
|
||||
20250403,123200,111856300,38150,38150,38150,38150,0
|
||||
20250403,123100,111856300,38150,38150,38150,38150,0
|
||||
20250403,123000,111856300,38150,38150,38150,38150,4
|
||||
20250403,122900,111703700,38050,38050,38050,38050,0
|
||||
20250403,122800,111703700,38050,38050,38050,38050,0
|
||||
20250403,122700,111703700,38050,38050,38050,38050,0
|
||||
20250403,122600,111703700,38050,38050,38050,38050,0
|
||||
20250403,122500,111703700,38050,38050,38050,38050,0
|
||||
20250403,122400,111703700,38050,38050,38050,38050,0
|
||||
20250403,122300,111703700,38050,38050,38050,38050,0
|
||||
20250403,122200,111703700,38050,38050,38050,38050,3
|
||||
20250403,122100,111589550,38150,38150,38150,38150,0
|
||||
20250403,122000,111589550,38150,38100,38150,38100,4
|
||||
20250403,121900,111437100,38100,38100,38100,38100,0
|
||||
20250403,121800,111437100,38100,38100,38100,38100,0
|
||||
20250403,121700,111437100,38100,38100,38100,38100,0
|
||||
20250403,121600,111437100,38100,38100,38100,38100,0
|
||||
20250403,121500,111437100,38100,38100,38100,38100,0
|
||||
20250403,121400,111437100,38100,38100,38100,38100,2
|
||||
20250403,121300,111360900,38150,38150,38150,38150,0
|
||||
20250403,121200,111360900,38150,38150,38150,38150,0
|
||||
20250403,121100,111360900,38150,38150,38150,38150,0
|
||||
20250403,121000,111360900,38150,38100,38150,38100,15
|
||||
20250403,120900,110789200,38050,38050,38050,38050,0
|
||||
20250403,120800,110789200,38050,38050,38050,38050,0
|
||||
20250403,120700,110789200,38050,38050,38050,38050,0
|
||||
20250403,120600,110789200,38050,38050,38050,38050,0
|
||||
20250403,120500,110789200,38050,38050,38050,38050,0
|
||||
20250403,120400,110789200,38050,38050,38050,38050,0
|
||||
20250403,120300,110789200,38050,38050,38050,38050,0
|
||||
20250403,120200,110789200,38050,38050,38050,38050,0
|
||||
20250403,120100,110789200,38050,38050,38050,38050,3
|
||||
20250403,120000,110675050,38100,38100,38100,38100,15
|
||||
20250403,115900,110103550,38050,38050,38050,38050,0
|
||||
20250403,115800,110103550,38050,38050,38050,38050,0
|
||||
20250403,115700,110103550,38050,38050,38050,38050,0
|
||||
20250403,115600,110103550,38050,38050,38050,38050,0
|
||||
20250403,115500,110103550,38050,38050,38050,38050,1
|
||||
20250403,115400,110065500,38100,38100,38100,38100,0
|
||||
20250403,115300,110065500,38100,38100,38100,38100,0
|
||||
20250403,115200,110065500,38100,38100,38100,38100,0
|
||||
20250403,115100,110065500,38100,38100,38100,38100,0
|
||||
20250403,115000,110065500,38100,38100,38100,38100,14
|
||||
20250403,114900,109532100,38100,38100,38100,38100,0
|
||||
20250403,114800,109532100,38100,38100,38100,38100,1
|
||||
20250403,114700,109494000,38100,38100,38100,38100,8
|
||||
20250403,114600,109189200,38100,38050,38100,38050,97
|
||||
20250403,114500,105498250,38050,38050,38050,38050,0
|
||||
20250403,114400,105498250,38050,38050,38050,38050,1
|
||||
20250403,114300,105460200,38050,38050,38050,38050,0
|
||||
20250403,114200,105460200,38050,38050,38050,38050,0
|
||||
20250403,114100,105460200,38050,38050,38050,38050,0
|
||||
20250403,114000,105460200,38050,38000,38050,38000,4
|
||||
20250403,113900,105308050,38050,38050,38050,38050,0
|
||||
20250403,113800,105308050,38050,38050,38050,38050,0
|
||||
20250403,113700,105308050,38050,38050,38050,38050,0
|
||||
20250403,113600,105308050,38050,38050,38050,38050,0
|
||||
20250403,113500,105308050,38050,38050,38050,38050,0
|
||||
20250403,113400,105308050,38050,38050,38050,38050,0
|
||||
20250403,113300,105308050,38050,38050,38050,38050,0
|
||||
20250403,113200,105308050,38050,38050,38050,38050,0
|
||||
20250403,113100,105308050,38050,38050,38050,38050,0
|
||||
20250403,113000,105308050,38050,37950,38050,37950,4
|
||||
20250403,112900,105156000,37850,37850,37850,37850,0
|
||||
20250403,112800,105156000,37850,37850,37850,37850,0
|
||||
20250403,112700,105156000,37850,37850,37850,37850,0
|
||||
20250403,112600,105156000,37850,37850,37850,37850,0
|
||||
20250403,112500,105156000,37850,37850,37850,37850,0
|
||||
20250403,112400,105156000,37850,37850,37850,37850,0
|
||||
20250403,112300,105156000,37850,37750,37850,37750,421
|
||||
20250403,112200,89229850,37750,37750,37750,37750,0
|
||||
20250403,112100,89229850,37750,37750,37750,37750,0
|
||||
20250403,112000,89229850,37750,37750,37750,37750,4
|
||||
20250403,111900,89078850,37750,37750,37750,37750,0
|
||||
20250403,111800,89078850,37750,37750,37750,37750,0
|
||||
20250403,111700,89078850,37750,37750,37750,37750,0
|
||||
20250403,111600,89078850,37750,37750,37750,37750,1
|
||||
20250403,111500,89041100,37700,37700,37700,37700,0
|
||||
20250403,111400,89041100,37700,37700,37700,37700,0
|
||||
20250403,111300,89041100,37700,37700,37700,37700,0
|
||||
20250403,111200,89041100,37700,37700,37700,37700,60
|
||||
20250403,111100,86779100,37700,37700,37700,37700,0
|
||||
20250403,111000,86779100,37700,37700,37700,37650,31
|
||||
20250403,110900,85611050,37700,37700,37700,37700,0
|
||||
20250403,110800,85611050,37700,37700,37700,37700,0
|
||||
20250403,110700,85611050,37700,37700,37700,37700,1
|
||||
20250403,110600,85573350,37700,37700,37700,37700,0
|
||||
20250403,110500,85573350,37700,37700,37700,37700,0
|
||||
20250403,110400,85573350,37700,37700,37700,37700,1
|
||||
20250403,110300,85535650,37700,37700,37700,37700,0
|
||||
20250403,110200,85535650,37700,37700,37700,37700,0
|
||||
20250403,110100,85535650,37700,37700,37700,37700,0
|
||||
20250403,110000,85535650,37700,37700,37700,37700,5
|
||||
20250403,105900,85347150,37700,37700,37700,37700,100
|
||||
20250403,105800,81577150,37700,37700,37700,37700,0
|
||||
20250403,105700,81577150,37700,37700,37700,37700,5
|
||||
20250403,105600,81388650,37700,37700,37700,37700,0
|
||||
20250403,105500,81388650,37700,37700,37700,37700,1
|
||||
20250403,105400,81350950,37650,37650,37650,37650,0
|
||||
20250403,105300,81350950,37650,37650,37650,37650,0
|
||||
20250403,105200,81350950,37650,37650,37650,37650,68
|
||||
20250403,105100,78790750,37650,37600,37650,37600,99
|
||||
20250403,105000,75066250,37600,37600,37600,37600,5
|
||||
20250403,104900,74878250,37600,37600,37600,37600,271
|
||||
20250403,104800,64688650,37600,37600,37600,37600,0
|
||||
20250403,104700,64688650,37600,37600,37600,37600,0
|
||||
20250403,104600,64688650,37600,37600,37600,37600,6
|
||||
20250403,104500,64463050,37550,37550,37550,37550,0
|
||||
20250403,104400,64463050,37550,37550,37550,37550,0
|
||||
20250403,104300,64463050,37550,37550,37550,37550,100
|
||||
20250403,104200,60708050,37600,37600,37600,37600,0
|
||||
20250403,104100,60708050,37600,37600,37600,37600,1
|
||||
20250403,104000,60670450,37600,37600,37600,37600,0
|
||||
20250403,103900,60670450,37600,37600,37600,37600,0
|
||||
20250403,103800,60670450,37600,37600,37600,37600,0
|
||||
20250403,103700,60670450,37600,37600,37600,37600,0
|
||||
20250403,103600,60670450,37600,37600,37600,37600,0
|
||||
20250403,103500,60670450,37600,37600,37600,37600,0
|
||||
20250403,103400,60670450,37600,37600,37600,37600,28
|
||||
20250403,103300,59617650,37600,37600,37600,37600,0
|
||||
20250403,103200,59617650,37600,37600,37600,37600,0
|
||||
20250403,103100,59617650,37600,37600,37600,37600,0
|
||||
20250403,103000,59617650,37600,37600,37600,37600,1
|
||||
20250403,102900,59580050,37650,37650,37650,37650,0
|
||||
20250403,102800,59580050,37650,37650,37650,37650,0
|
||||
20250403,102700,59580050,37650,37650,37650,37650,0
|
||||
20250403,102600,59580050,37650,37650,37650,37650,0
|
||||
20250403,102500,59580050,37650,37650,37650,37650,0
|
||||
20250403,102400,59580050,37650,37650,37650,37650,0
|
||||
20250403,102300,59580050,37650,37650,37650,37650,0
|
||||
20250403,102200,59580050,37650,37650,37650,37650,0
|
||||
20250403,102100,59580050,37650,37650,37650,37650,0
|
||||
20250403,102000,59580050,37650,37650,37650,37650,5
|
||||
20250403,101900,59391800,37750,37750,37750,37750,0
|
||||
20250403,101800,59391800,37750,37750,37750,37750,0
|
||||
20250403,101700,59391800,37750,37750,37750,37750,0
|
||||
20250403,101600,59391800,37750,37750,37750,37750,0
|
||||
20250403,101500,59391800,37750,37750,37750,37750,0
|
||||
20250403,101400,59391800,37750,37750,37750,37750,0
|
||||
20250403,101300,59391800,37750,37750,37750,37750,0
|
||||
20250403,101200,59391800,37750,37750,37750,37750,0
|
||||
20250403,101100,59391800,37750,37750,37750,37750,0
|
||||
20250403,101000,59391800,37750,37650,37750,37650,122
|
||||
20250403,100900,54787900,37600,37600,37600,37600,0
|
||||
20250403,100800,54787900,37600,37550,37600,37550,292
|
||||
20250403,100700,43818800,37550,37550,37550,37550,5
|
||||
20250403,100600,43631050,37600,37600,37600,37600,119
|
||||
20250403,100500,39156650,37700,37700,37700,37700,0
|
||||
20250403,100400,39156650,37700,37700,37700,37700,0
|
||||
20250403,100300,39156650,37700,37700,37700,37700,1
|
||||
20250403,100200,39118950,37700,37700,37700,37700,0
|
||||
20250403,100100,39118950,37700,37700,37700,37700,0
|
||||
20250403,100000,39118950,37700,37700,37700,37700,5
|
||||
20250403,095900,38930450,37750,37750,37750,37750,0
|
||||
20250403,095800,38930450,37750,37750,37750,37750,0
|
||||
20250403,095700,38930450,37750,37750,37750,37750,0
|
||||
20250403,095600,38930450,37750,37750,37750,37750,0
|
||||
20250403,095500,38930450,37750,37750,37750,37750,0
|
||||
20250403,095400,38930450,37750,37750,37750,37750,0
|
||||
20250403,095300,38930450,37750,37750,37750,37750,0
|
||||
20250403,095200,38930450,37750,37750,37750,37750,0
|
||||
20250403,095100,38930450,37750,37750,37750,37750,0
|
||||
20250403,095000,38930450,37750,37750,37750,37750,0
|
||||
20250403,094900,38930450,37750,37750,37750,37750,0
|
||||
20250403,094800,38930450,37750,37750,37750,37750,0
|
||||
20250403,094700,38930450,37750,37750,37750,37750,0
|
||||
20250403,094600,38930450,37750,37750,37750,37750,0
|
||||
20250403,094500,38930450,37750,37750,37750,37750,0
|
||||
20250403,094400,38930450,37750,37750,37750,37750,0
|
||||
20250403,094300,38930450,37750,37750,37750,37750,0
|
||||
20250403,094200,38930450,37750,37750,37750,37750,0
|
||||
20250403,094100,38930450,37750,37750,37750,37750,1
|
||||
20250403,094000,38892700,37750,37750,37750,37750,1
|
||||
20250403,093900,38854950,37750,37750,37750,37750,0
|
||||
20250403,093800,38854950,37750,37750,37750,37750,163
|
||||
20250403,093700,32701700,37750,37600,37750,37600,154
|
||||
20250403,093600,26904600,37600,37600,37600,37600,20
|
||||
20250403,093500,26152600,37600,37600,37600,37600,0
|
||||
20250403,093400,26152600,37600,37600,37600,37600,2
|
||||
20250403,093300,26077400,37600,37600,37600,37600,0
|
||||
20250403,093200,26077400,37600,37600,37600,37600,0
|
||||
20250403,093100,26077400,37600,37600,37600,37600,1
|
||||
20250403,093000,26039800,37500,37500,37500,37500,1
|
||||
20250403,092900,26002300,37600,37600,37600,37600,0
|
||||
20250403,092800,26002300,37600,37600,37600,37600,1
|
||||
20250403,092700,25964700,37650,37650,37650,37650,0
|
||||
20250403,092600,25964700,37650,37650,37650,37650,0
|
||||
20250403,092500,25964700,37650,37550,37650,37550,20
|
||||
20250403,092400,25213200,37400,37400,37450,37400,191
|
||||
20250403,092300,18066200,37450,37450,37450,37450,107
|
||||
20250403,092200,14059050,37450,37600,37600,37450,297
|
||||
20250403,092100,2932000,37500,37500,37500,37500,1
|
||||
20250403,092000,2894500,37600,37600,37600,37600,0
|
||||
20250403,091900,2894500,37600,37600,37600,37600,10
|
||||
20250403,091800,2518500,37500,37500,37500,37500,0
|
||||
20250403,091700,2518500,37500,37500,37500,37500,0
|
||||
20250403,091600,2518500,37500,37500,37500,37500,0
|
||||
20250403,091500,2518500,37500,37500,37500,37500,0
|
||||
20250403,091400,2518500,37500,37550,37550,37500,23
|
||||
20250403,091300,1655450,37600,37600,37600,37600,0
|
||||
20250403,091200,1655450,37600,37600,37600,37600,0
|
||||
20250403,091100,1655450,37600,37600,37600,37600,0
|
||||
20250403,091000,1655450,37600,37600,37600,37550,14
|
||||
20250403,090900,1129100,37600,37600,37600,37600,5
|
||||
20250403,090800,941100,37600,37650,37650,37600,13
|
||||
20250403,090700,452000,37650,37650,37650,37650,0
|
||||
20250403,090600,452000,37650,37650,37650,37650,0
|
||||
20250403,090500,452000,37650,37650,37650,37650,1
|
||||
20250403,090400,414350,37650,37650,37650,37650,1
|
||||
20250403,090300,376700,37600,37600,37600,37600,2
|
||||
20250403,090200,301500,37600,37600,37600,37600,5
|
||||
20250403,090100,113500,37800,37800,37800,37800,0
|
||||
20250403,090000,113500,37800,37900,37900,37800,3
|
||||
|
Reference in New Issue
Block a user