Update 2025-04-03 2740 candle_min
This commit is contained in:
599
031330/min/candle-20250403.csv
Normal file
599
031330/min/candle-20250403.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185700,227913982,2700,2700,2700,2700,935
|
||||
20250403,185600,227913982,2700,2700,2700,2700,0
|
||||
20250403,185500,227913982,2700,2700,2700,2700,0
|
||||
20250403,185400,227913982,2700,2700,2700,2700,0
|
||||
20250403,185300,227913982,2700,2700,2700,2700,0
|
||||
20250403,185200,227913982,2700,2700,2700,2700,0
|
||||
20250403,185100,227913982,2700,2700,2700,2700,0
|
||||
20250403,185000,227913982,2700,2700,2700,2700,0
|
||||
20250403,184900,227913982,2700,2700,2700,2700,0
|
||||
20250403,184800,227913982,2700,2700,2700,2700,0
|
||||
20250403,184700,227913982,2700,2700,2700,2700,0
|
||||
20250403,184600,227913982,2700,2700,2700,2700,0
|
||||
20250403,184500,227913982,2700,2700,2700,2700,0
|
||||
20250403,184400,227913982,2700,2700,2700,2700,0
|
||||
20250403,184300,227913982,2700,2700,2700,2700,0
|
||||
20250403,184200,227913982,2700,2700,2700,2700,0
|
||||
20250403,184100,227913982,2700,2700,2700,2700,0
|
||||
20250403,184000,227913982,2700,2700,2700,2700,0
|
||||
20250403,183900,227913982,2700,2700,2700,2700,0
|
||||
20250403,183800,227913982,2700,2700,2700,2700,0
|
||||
20250403,183700,227913982,2700,2700,2700,2700,0
|
||||
20250403,183600,227913982,2700,2700,2700,2700,0
|
||||
20250403,183500,227913982,2700,2700,2700,2700,0
|
||||
20250403,183400,227913982,2700,2700,2700,2700,0
|
||||
20250403,183300,227913982,2700,2700,2700,2700,0
|
||||
20250403,183200,227913982,2700,2700,2700,2700,0
|
||||
20250403,183100,227913982,2700,2700,2700,2700,0
|
||||
20250403,183000,227913982,2700,2700,2700,2700,0
|
||||
20250403,182900,227913982,2700,2700,2700,2700,0
|
||||
20250403,182800,227913982,2700,2700,2700,2700,0
|
||||
20250403,182700,227913982,2700,2700,2700,2700,935
|
||||
20250403,182600,227913982,2700,2700,2700,2700,0
|
||||
20250403,182500,227913982,2700,2700,2700,2700,0
|
||||
20250403,182400,227913982,2700,2700,2700,2700,0
|
||||
20250403,182300,227913982,2700,2700,2700,2700,0
|
||||
20250403,182200,227913982,2700,2700,2700,2700,0
|
||||
20250403,182100,227913982,2700,2700,2700,2700,0
|
||||
20250403,182000,227913982,2700,2700,2700,2700,0
|
||||
20250403,181900,227913982,2700,2700,2700,2700,0
|
||||
20250403,181800,227913982,2700,2700,2700,2700,0
|
||||
20250403,181700,227913982,2700,2700,2700,2700,0
|
||||
20250403,181600,227913982,2700,2700,2700,2700,0
|
||||
20250403,181500,227913982,2700,2700,2700,2700,0
|
||||
20250403,181400,227913982,2700,2700,2700,2700,0
|
||||
20250403,181300,227913982,2700,2700,2700,2700,0
|
||||
20250403,181200,227913982,2700,2700,2700,2700,0
|
||||
20250403,181100,227913982,2700,2700,2700,2700,0
|
||||
20250403,181000,227913982,2700,2700,2700,2700,0
|
||||
20250403,180900,227913982,2700,2700,2700,2700,0
|
||||
20250403,180800,227913982,2700,2700,2700,2700,0
|
||||
20250403,180700,227913982,2700,2700,2700,2700,0
|
||||
20250403,180600,227913982,2700,2700,2700,2700,0
|
||||
20250403,180500,227913982,2700,2700,2700,2700,0
|
||||
20250403,180400,227913982,2700,2700,2700,2700,0
|
||||
20250403,180300,227913982,2700,2700,2700,2700,0
|
||||
20250403,180200,227913982,2700,2700,2700,2700,0
|
||||
20250403,180100,227913982,2700,2700,2700,2700,0
|
||||
20250403,180000,227913982,2700,2700,2700,2700,0
|
||||
20250403,175900,227913982,2700,2700,2700,2700,0
|
||||
20250403,175800,227913982,2700,2700,2700,2700,0
|
||||
20250403,175700,227913982,2700,2700,2700,2700,935
|
||||
20250403,175600,227913982,2700,2700,2700,2700,0
|
||||
20250403,175500,227913982,2700,2700,2700,2700,0
|
||||
20250403,175400,227913982,2700,2700,2700,2700,0
|
||||
20250403,175300,227913982,2700,2700,2700,2700,0
|
||||
20250403,175200,227913982,2700,2700,2700,2700,0
|
||||
20250403,175100,227913982,2700,2700,2700,2700,0
|
||||
20250403,175000,227913982,2700,2700,2700,2700,0
|
||||
20250403,174900,227913982,2700,2700,2700,2700,0
|
||||
20250403,174800,227913982,2700,2700,2700,2700,0
|
||||
20250403,174700,227913982,2700,2700,2700,2700,0
|
||||
20250403,174600,227913982,2700,2700,2700,2700,0
|
||||
20250403,174500,227913982,2700,2700,2700,2700,0
|
||||
20250403,174400,227913982,2700,2700,2700,2700,0
|
||||
20250403,174300,227913982,2700,2700,2700,2700,0
|
||||
20250403,174200,227913982,2700,2700,2700,2700,0
|
||||
20250403,174100,227913982,2700,2700,2700,2700,0
|
||||
20250403,174000,227913982,2700,2700,2700,2700,0
|
||||
20250403,173900,227913982,2700,2700,2700,2700,0
|
||||
20250403,173800,227913982,2700,2700,2700,2700,0
|
||||
20250403,173700,227913982,2700,2700,2700,2700,0
|
||||
20250403,173600,227913982,2700,2700,2700,2700,0
|
||||
20250403,173500,227913982,2700,2700,2700,2700,0
|
||||
20250403,173400,227913982,2700,2700,2700,2700,0
|
||||
20250403,173300,227913982,2700,2700,2700,2700,0
|
||||
20250403,173200,227913982,2700,2700,2700,2700,0
|
||||
20250403,173100,227913982,2700,2700,2700,2700,0
|
||||
20250403,173000,227913982,2700,2700,2700,2700,0
|
||||
20250403,172900,227913982,2700,2700,2700,2700,0
|
||||
20250403,172800,227913982,2700,2700,2700,2700,0
|
||||
20250403,172700,227913982,2700,2700,2700,2700,935
|
||||
20250403,172600,227913982,2700,2700,2700,2700,0
|
||||
20250403,172500,227913982,2700,2700,2700,2700,0
|
||||
20250403,172400,227913982,2700,2700,2700,2700,0
|
||||
20250403,172300,227913982,2700,2700,2700,2700,0
|
||||
20250403,172200,227913982,2700,2700,2700,2700,0
|
||||
20250403,172100,227913982,2700,2700,2700,2700,0
|
||||
20250403,172000,227913982,2700,2700,2700,2700,0
|
||||
20250403,171900,227913982,2700,2700,2700,2700,0
|
||||
20250403,171800,227913982,2700,2700,2700,2700,0
|
||||
20250403,171700,227913982,2700,2700,2700,2700,0
|
||||
20250403,171600,227913982,2700,2700,2700,2700,0
|
||||
20250403,171500,227913982,2700,2700,2700,2700,0
|
||||
20250403,171400,227913982,2700,2700,2700,2700,0
|
||||
20250403,171300,227913982,2700,2700,2700,2700,0
|
||||
20250403,171200,227913982,2700,2700,2700,2700,0
|
||||
20250403,171100,227913982,2700,2700,2700,2700,0
|
||||
20250403,171000,227913982,2700,2700,2700,2700,0
|
||||
20250403,170900,227913982,2700,2700,2700,2700,0
|
||||
20250403,170800,227913982,2700,2700,2700,2700,0
|
||||
20250403,170700,227913982,2700,2700,2700,2700,0
|
||||
20250403,170600,227913982,2700,2700,2700,2700,0
|
||||
20250403,170500,227913982,2700,2700,2700,2700,0
|
||||
20250403,170400,227913982,2700,2700,2700,2700,0
|
||||
20250403,170300,227913982,2700,2700,2700,2700,0
|
||||
20250403,170200,227913982,2700,2700,2700,2700,0
|
||||
20250403,170100,227913982,2700,2700,2700,2700,0
|
||||
20250403,170000,227913982,2700,2700,2700,2700,0
|
||||
20250403,165900,227913982,2700,2700,2700,2700,0
|
||||
20250403,165800,227913982,2700,2700,2700,2700,0
|
||||
20250403,165700,227913982,2700,2700,2700,2700,935
|
||||
20250403,165600,227913982,2700,2700,2700,2700,0
|
||||
20250403,165500,227913982,2700,2700,2700,2700,0
|
||||
20250403,165400,227913982,2700,2700,2700,2700,0
|
||||
20250403,165300,227913982,2700,2700,2700,2700,0
|
||||
20250403,165200,227913982,2700,2700,2700,2700,0
|
||||
20250403,165100,227913982,2700,2700,2700,2700,0
|
||||
20250403,165000,227913982,2700,2700,2700,2700,0
|
||||
20250403,164900,227913982,2700,2700,2700,2700,0
|
||||
20250403,164800,227913982,2700,2700,2700,2700,0
|
||||
20250403,164700,227913982,2700,2700,2700,2700,0
|
||||
20250403,164600,227913982,2700,2700,2700,2700,0
|
||||
20250403,164500,227913982,2700,2700,2700,2700,0
|
||||
20250403,164400,227913982,2700,2700,2700,2700,0
|
||||
20250403,164300,227913982,2700,2700,2700,2700,0
|
||||
20250403,164200,227913982,2700,2700,2700,2700,0
|
||||
20250403,164100,227913982,2700,2700,2700,2700,0
|
||||
20250403,164000,227913982,2700,2700,2700,2700,0
|
||||
20250403,163900,227913982,2700,2700,2700,2700,0
|
||||
20250403,163800,227913982,2700,2700,2700,2700,0
|
||||
20250403,163700,227913982,2700,2700,2700,2700,0
|
||||
20250403,163600,227913982,2700,2700,2700,2700,0
|
||||
20250403,163500,227913982,2700,2700,2700,2700,0
|
||||
20250403,163400,227913982,2700,2700,2700,2700,0
|
||||
20250403,163300,227913982,2700,2700,2700,2700,0
|
||||
20250403,163200,227913982,2700,2700,2700,2700,0
|
||||
20250403,163100,227913982,2700,2700,2700,2700,0
|
||||
20250403,163000,227913982,2700,2700,2700,2700,0
|
||||
20250403,162900,227913982,2700,2700,2700,2700,0
|
||||
20250403,162800,227913982,2700,2700,2700,2700,0
|
||||
20250403,162700,227913982,2700,2700,2700,2700,935
|
||||
20250403,162600,227913982,2700,2700,2700,2700,0
|
||||
20250403,162500,227913982,2700,2700,2700,2700,0
|
||||
20250403,162400,227913982,2700,2700,2700,2700,0
|
||||
20250403,162300,227913982,2700,2700,2700,2700,0
|
||||
20250403,162200,227913982,2700,2700,2700,2700,0
|
||||
20250403,162100,227913982,2700,2700,2700,2700,0
|
||||
20250403,162000,227913982,2700,2700,2700,2700,0
|
||||
20250403,161900,227913982,2700,2700,2700,2700,0
|
||||
20250403,161800,227913982,2700,2700,2700,2700,0
|
||||
20250403,161700,227913982,2700,2700,2700,2700,0
|
||||
20250403,161600,227913982,2700,2700,2700,2700,0
|
||||
20250403,161500,227913982,2700,2700,2700,2700,0
|
||||
20250403,161400,227913982,2700,2700,2700,2700,0
|
||||
20250403,161300,227913982,2700,2700,2700,2700,0
|
||||
20250403,161200,227913982,2700,2700,2700,2700,0
|
||||
20250403,161100,227913982,2700,2700,2700,2700,0
|
||||
20250403,161000,227913982,2700,2700,2700,2700,0
|
||||
20250403,160900,227913982,2700,2700,2700,2700,0
|
||||
20250403,160800,227913982,2700,2700,2700,2700,0
|
||||
20250403,160700,227913982,2700,2700,2700,2700,0
|
||||
20250403,160600,227913982,2700,2700,2700,2700,0
|
||||
20250403,160500,227913982,2700,2700,2700,2700,0
|
||||
20250403,160400,227913982,2700,2700,2700,2700,0
|
||||
20250403,160300,227913982,2700,2700,2700,2700,0
|
||||
20250403,160200,227913982,2700,2700,2700,2700,0
|
||||
20250403,160100,227913982,2700,2700,2700,2700,0
|
||||
20250403,160000,227913982,2700,2700,2700,2700,0
|
||||
20250403,155900,227913982,2700,2700,2700,2700,0
|
||||
20250403,155800,227913982,2700,2700,2700,2700,0
|
||||
20250403,155700,227913982,2700,2700,2700,2700,935
|
||||
20250403,155600,227913982,2700,2700,2700,2700,0
|
||||
20250403,155500,227913982,2700,2700,2700,2700,0
|
||||
20250403,155400,227913982,2700,2700,2700,2700,0
|
||||
20250403,155300,227913982,2700,2700,2700,2700,0
|
||||
20250403,155200,227913982,2700,2700,2700,2700,0
|
||||
20250403,155100,227913982,2700,2700,2700,2700,0
|
||||
20250403,155000,227913982,2700,2700,2700,2700,0
|
||||
20250403,154900,227913982,2700,2700,2700,2700,0
|
||||
20250403,154800,227913982,2700,2700,2700,2700,0
|
||||
20250403,154700,227913982,2700,2700,2700,2700,0
|
||||
20250403,154600,227913982,2700,2700,2700,2700,0
|
||||
20250403,154500,227913982,2700,2700,2700,2700,0
|
||||
20250403,154400,227913982,2700,2700,2700,2700,0
|
||||
20250403,154300,227913982,2700,2700,2700,2700,0
|
||||
20250403,154200,227913982,2700,2700,2700,2700,0
|
||||
20250403,154100,227913982,2700,2700,2700,2700,0
|
||||
20250403,154000,227913982,2700,2700,2700,2700,0
|
||||
20250403,153900,227913982,2700,2700,2700,2700,0
|
||||
20250403,153800,227913982,2700,2700,2700,2700,0
|
||||
20250403,153700,227913982,2700,2700,2700,2700,0
|
||||
20250403,153600,227913982,2700,2700,2700,2700,0
|
||||
20250403,153500,227913982,2700,2700,2700,2700,0
|
||||
20250403,153400,227913982,2700,2700,2700,2700,0
|
||||
20250403,153300,227913982,2700,2700,2700,2700,0
|
||||
20250403,153200,227913982,2700,2700,2700,2700,0
|
||||
20250403,153100,227913982,2700,2700,2700,2700,0
|
||||
20250403,153000,227913982,2700,2700,2700,2700,935
|
||||
20250403,152900,225389482,2690,2690,2690,2690,0
|
||||
20250403,152800,225389482,2690,2690,2690,2690,0
|
||||
20250403,152700,225389482,2690,2690,2690,2690,0
|
||||
20250403,152600,225389482,2690,2690,2690,2690,0
|
||||
20250403,152500,225389482,2690,2690,2690,2690,0
|
||||
20250403,152400,225389482,2690,2690,2690,2690,0
|
||||
20250403,152300,225389482,2690,2690,2690,2690,0
|
||||
20250403,152200,225389482,2690,2690,2690,2690,0
|
||||
20250403,152100,225389482,2690,2690,2690,2690,0
|
||||
20250403,152000,225389482,2690,2690,2690,2690,0
|
||||
20250403,151900,225389482,2690,2690,2690,2690,0
|
||||
20250403,151800,225389482,2690,2690,2690,2690,37
|
||||
20250403,151700,225289952,2695,2695,2695,2695,0
|
||||
20250403,151600,225289952,2695,2695,2695,2695,0
|
||||
20250403,151500,225289952,2695,2690,2695,2685,1515
|
||||
20250403,151400,221221777,2695,2695,2695,2695,1
|
||||
20250403,151300,221219082,2690,2687,2690,2687,670
|
||||
20250403,151200,219416785,2690,2690,2690,2690,0
|
||||
20250403,151100,219416785,2690,2690,2690,2690,0
|
||||
20250403,151000,219416785,2690,2690,2690,2690,0
|
||||
20250403,150900,219416785,2690,2690,2690,2690,0
|
||||
20250403,150800,219416785,2690,2690,2690,2690,2
|
||||
20250403,150700,219411405,2685,2685,2685,2685,740
|
||||
20250403,150600,217424505,2690,2690,2690,2690,21
|
||||
20250403,150500,217368015,2690,2695,2700,2690,1410
|
||||
20250403,150400,213571215,2695,2695,2695,2695,25
|
||||
20250403,150300,213503840,2695,2695,2695,2695,0
|
||||
20250403,150200,213503840,2695,2695,2695,2695,1
|
||||
20250403,150100,213501145,2690,2690,2690,2690,1153
|
||||
20250403,150000,210399575,2690,2690,2690,2690,18
|
||||
20250403,145900,210351155,2685,2685,2685,2685,0
|
||||
20250403,145800,210351155,2685,2690,2690,2685,51
|
||||
20250403,145700,210214150,2690,2690,2690,2690,0
|
||||
20250403,145600,210214150,2690,2690,2690,2690,64
|
||||
20250403,145500,210041990,2690,2690,2690,2690,0
|
||||
20250403,145400,210041990,2690,2690,2690,2690,44
|
||||
20250403,145300,209923630,2690,2690,2690,2690,0
|
||||
20250403,145200,209923630,2690,2690,2690,2690,14
|
||||
20250403,145100,209885970,2690,2690,2690,2690,455
|
||||
20250403,145000,208662020,2695,2695,2695,2695,54
|
||||
20250403,144900,208516490,2695,2695,2695,2695,105
|
||||
20250403,144800,208233515,2695,2700,2700,2695,75
|
||||
20250403,144700,208031195,2700,2700,2700,2700,143
|
||||
20250403,144600,207645095,2700,2700,2700,2700,118
|
||||
20250403,144500,207326495,2700,2700,2700,2700,118
|
||||
20250403,144400,207007895,2700,2700,2700,2700,143
|
||||
20250403,144300,206621795,2695,2700,2700,2695,54
|
||||
20250403,144200,206476000,2700,2700,2700,2700,104
|
||||
20250403,144100,206195200,2700,2700,2700,2700,157
|
||||
20250403,144000,205771300,2690,2700,2700,2690,139
|
||||
20250403,143900,205396655,2700,2695,2700,2695,1443
|
||||
20250403,143800,201507440,2700,2700,2700,2700,78
|
||||
20250403,143700,201296840,2700,2700,2700,2700,141
|
||||
20250403,143600,200916140,2700,2700,2700,2700,104
|
||||
20250403,143500,200635340,2700,2700,2700,2700,158
|
||||
20250403,143400,200208740,2700,2700,2700,2700,104
|
||||
20250403,143300,199927940,2700,2700,2700,2700,119
|
||||
20250403,143200,199606640,2700,2700,2700,2700,78
|
||||
20250403,143100,199396040,2700,2700,2700,2700,118
|
||||
20250403,143000,199077440,2700,2700,2700,2700,119
|
||||
20250403,142900,198756140,2700,2700,2700,2700,1212
|
||||
20250403,142800,195483740,2700,2700,2700,2700,118
|
||||
20250403,142700,195165140,2700,2700,2700,2700,39
|
||||
20250403,142600,195059840,2700,2700,2700,2700,307
|
||||
20250403,142500,194230940,2700,2700,2700,2700,104
|
||||
20250403,142400,193950140,2700,2695,2700,2695,1053
|
||||
20250403,142300,191107890,2695,2695,2695,2690,147
|
||||
20250403,142200,190711745,2695,2695,2695,2695,53
|
||||
20250403,142100,190568910,2695,2695,2695,2695,104
|
||||
20250403,142000,190288630,2695,2695,2695,2695,158
|
||||
20250403,141900,189862820,2695,2695,2695,2695,104
|
||||
20250403,141800,189582540,2695,2695,2695,2695,119
|
||||
20250403,141700,189261835,2695,2695,2695,2695,143
|
||||
20250403,141600,188876450,2695,2695,2695,2695,53
|
||||
20250403,141500,188733615,2695,2695,2695,2695,118
|
||||
20250403,141400,188415605,2695,2695,2695,2695,143
|
||||
20250403,141300,188030220,2695,2695,2700,2695,303
|
||||
20250403,141200,187213440,2695,2695,2695,2690,183
|
||||
20250403,141100,186720650,2695,2695,2695,2695,92
|
||||
20250403,141000,186472710,2695,2695,2700,2690,1866
|
||||
20250403,140900,181445210,2700,2700,2700,2700,119
|
||||
20250403,140800,181123910,2705,2700,2705,2700,155
|
||||
20250403,140700,180705215,2705,2700,2705,2700,521
|
||||
20250403,140600,179298320,2700,2700,2700,2700,144
|
||||
20250403,140500,178909520,2700,2700,2700,2700,53
|
||||
20250403,140400,178766420,2700,2700,2700,2700,104
|
||||
20250403,140300,178485620,2700,2705,2705,2700,709
|
||||
20250403,140200,176570860,2705,2700,2710,2700,115
|
||||
20250403,140100,176259640,2710,2705,2710,2705,118
|
||||
20250403,140000,175940185,2710,2710,2710,2710,78
|
||||
20250403,135900,175728805,2710,2710,2710,2705,118
|
||||
20250403,135800,175409350,2710,2710,2710,2705,120
|
||||
20250403,135700,175084475,2710,2710,2710,2705,143
|
||||
20250403,135600,174697270,2710,2705,2710,2705,118
|
||||
20250403,135500,174377815,2705,2705,2705,2705,524
|
||||
20250403,135400,172960395,2710,2710,2710,2710,157
|
||||
20250403,135300,172534925,2710,2710,2710,2710,104
|
||||
20250403,135200,172253085,2710,2710,2710,2710,53
|
||||
20250403,135100,172109455,2710,2705,2710,2705,144
|
||||
20250403,135000,171719410,2705,2705,2705,2705,118
|
||||
20250403,134900,171400220,2705,2705,2705,2705,334
|
||||
20250403,134800,170496750,2710,2710,2710,2705,93
|
||||
20250403,134700,170244725,2705,2710,2710,2705,170
|
||||
20250403,134600,169784355,2710,2710,2710,2710,123
|
||||
20250403,134500,169451025,2710,2710,2710,2710,143
|
||||
20250403,134400,169063495,2710,2710,2710,2710,83
|
||||
20250403,134300,168838565,2710,2705,2710,2700,4936
|
||||
20250403,134200,155469005,2710,2710,2710,2705,495
|
||||
20250403,134100,154129640,2705,2705,2710,2705,1066
|
||||
20250403,134000,151245785,2705,2700,2705,2700,2873
|
||||
20250403,133900,143481900,2700,2695,2700,2695,2401
|
||||
20250403,133800,137007575,2695,2695,2695,2695,105
|
||||
20250403,133700,136724600,2695,2690,2695,2690,99
|
||||
20250403,133600,136457965,2690,2690,2690,2690,210
|
||||
20250403,133500,135893065,2690,2690,2690,2690,0
|
||||
20250403,133400,135893065,2690,2690,2690,2690,0
|
||||
20250403,133300,135893065,2690,2690,2690,2690,0
|
||||
20250403,133200,135893065,2690,2690,2690,2690,756
|
||||
20250403,133100,133859425,2690,2690,2690,2690,20
|
||||
20250403,133000,133805625,2695,2695,2695,2695,0
|
||||
20250403,132900,133805625,2695,2695,2695,2695,0
|
||||
20250403,132800,133805625,2695,2695,2695,2695,220
|
||||
20250403,132700,133212725,2695,2695,2695,2695,1780
|
||||
20250403,132600,128415625,2695,2695,2695,2695,0
|
||||
20250403,132500,128415625,2695,2695,2695,2695,0
|
||||
20250403,132400,128415625,2695,2695,2695,2695,1
|
||||
20250403,132300,128412930,2695,2695,2695,2695,0
|
||||
20250403,132200,128412930,2695,2695,2695,2695,0
|
||||
20250403,132100,128412930,2695,2695,2695,2695,0
|
||||
20250403,132000,128412930,2695,2695,2695,2695,39
|
||||
20250403,131900,128307825,2690,2690,2690,2690,0
|
||||
20250403,131800,128307825,2690,2690,2690,2690,387
|
||||
20250403,131700,127266795,2690,2690,2690,2690,0
|
||||
20250403,131600,127266795,2690,2690,2690,2690,0
|
||||
20250403,131500,127266795,2690,2690,2690,2690,190
|
||||
20250403,131400,126755695,2690,2690,2690,2690,24
|
||||
20250403,131300,126691135,2695,2695,2695,2695,0
|
||||
20250403,131200,126691135,2695,2695,2695,2695,10
|
||||
20250403,131100,126664185,2695,2695,2695,2695,0
|
||||
20250403,131000,126664185,2695,2695,2695,2695,0
|
||||
20250403,130900,126664185,2695,2695,2695,2695,0
|
||||
20250403,130800,126664185,2695,2695,2695,2695,30
|
||||
20250403,130700,126583335,2695,2695,2695,2695,2
|
||||
20250403,130600,126577945,2690,2690,2690,2690,0
|
||||
20250403,130500,126577945,2690,2690,2690,2690,185
|
||||
20250403,130400,126080295,2695,2695,2695,2695,1
|
||||
20250403,130300,126077600,2695,2695,2695,2695,39
|
||||
20250403,130200,125972495,2695,2695,2695,2695,1
|
||||
20250403,130100,125969800,2695,2695,2695,2695,0
|
||||
20250403,130000,125969800,2695,2695,2695,2695,3
|
||||
20250403,125900,125961715,2695,2695,2695,2695,0
|
||||
20250403,125800,125961715,2695,2690,2695,2690,6
|
||||
20250403,125700,125945565,2690,2695,2695,2690,1373
|
||||
20250403,125600,122250330,2695,2695,2695,2695,0
|
||||
20250403,125500,122250330,2695,2695,2695,2695,0
|
||||
20250403,125400,122250330,2695,2695,2695,2695,2
|
||||
20250403,125300,122244940,2690,2690,2690,2690,73
|
||||
20250403,125200,122048570,2695,2695,2695,2695,0
|
||||
20250403,125100,122048570,2695,2695,2695,2695,1
|
||||
20250403,125000,122045875,2695,2695,2695,2695,100
|
||||
20250403,124900,121776375,2695,2695,2695,2695,0
|
||||
20250403,124800,121776375,2695,2695,2695,2695,6
|
||||
20250403,124700,121760205,2695,2695,2695,2695,0
|
||||
20250403,124600,121760205,2695,2695,2695,2695,0
|
||||
20250403,124500,121760205,2695,2695,2695,2695,0
|
||||
20250403,124400,121760205,2695,2695,2695,2695,2
|
||||
20250403,124300,121754815,2695,2695,2695,2695,0
|
||||
20250403,124200,121754815,2695,2695,2695,2695,0
|
||||
20250403,124100,121754815,2695,2695,2695,2695,0
|
||||
20250403,124000,121754815,2695,2695,2695,2695,1
|
||||
20250403,123900,121752120,2695,2695,2695,2695,2
|
||||
20250403,123800,121746730,2690,2695,2695,2690,1381
|
||||
20250403,123700,118025450,2700,2700,2700,2700,201
|
||||
20250403,123600,117482750,2700,2700,2700,2700,0
|
||||
20250403,123500,117482750,2700,2700,2700,2700,73
|
||||
20250403,123400,117285650,2700,2700,2700,2700,0
|
||||
20250403,123300,117285650,2700,2700,2700,2700,0
|
||||
20250403,123200,117285650,2700,2700,2700,2700,0
|
||||
20250403,123100,117285650,2700,2700,2700,2700,84
|
||||
20250403,123000,117058850,2700,2700,2700,2700,45
|
||||
20250403,122900,116937350,2700,2700,2700,2700,0
|
||||
20250403,122800,116937350,2700,2700,2700,2700,63
|
||||
20250403,122700,116767250,2700,2700,2700,2700,0
|
||||
20250403,122600,116767250,2700,2700,2700,2700,115
|
||||
20250403,122500,116456750,2700,2700,2700,2700,0
|
||||
20250403,122400,116456750,2700,2700,2700,2700,0
|
||||
20250403,122300,116456750,2700,2700,2700,2700,0
|
||||
20250403,122200,116456750,2700,2700,2700,2700,0
|
||||
20250403,122100,116456750,2700,2700,2700,2700,0
|
||||
20250403,122000,116456750,2700,2700,2700,2700,225
|
||||
20250403,121900,115849250,2700,2700,2700,2700,0
|
||||
20250403,121800,115849250,2700,2700,2700,2700,0
|
||||
20250403,121700,115849250,2700,2700,2700,2700,0
|
||||
20250403,121600,115849250,2700,2700,2700,2700,22
|
||||
20250403,121500,115789850,2700,2700,2700,2700,0
|
||||
20250403,121400,115789850,2700,2700,2700,2700,7
|
||||
20250403,121300,115770950,2700,2700,2700,2700,10
|
||||
20250403,121200,115743950,2700,2700,2700,2700,0
|
||||
20250403,121100,115743950,2700,2700,2700,2700,0
|
||||
20250403,121000,115743950,2700,2700,2700,2700,44
|
||||
20250403,120900,115625150,2700,2700,2700,2700,0
|
||||
20250403,120800,115625150,2700,2700,2700,2700,0
|
||||
20250403,120700,115625150,2700,2700,2700,2700,0
|
||||
20250403,120600,115625150,2700,2700,2700,2700,0
|
||||
20250403,120500,115625150,2700,2700,2700,2700,12
|
||||
20250403,120400,115592750,2700,2700,2700,2700,0
|
||||
20250403,120300,115592750,2700,2700,2700,2700,40
|
||||
20250403,120200,115484750,2700,2700,2700,2700,0
|
||||
20250403,120100,115484750,2700,2700,2700,2700,0
|
||||
20250403,120000,115484750,2700,2700,2700,2700,41
|
||||
20250403,115900,115374050,2700,2700,2700,2700,0
|
||||
20250403,115800,115374050,2700,2700,2700,2700,0
|
||||
20250403,115700,115374050,2700,2700,2700,2700,0
|
||||
20250403,115600,115374050,2700,2700,2700,2700,0
|
||||
20250403,115500,115374050,2700,2700,2700,2700,21
|
||||
20250403,115400,115317350,2700,2700,2700,2700,0
|
||||
20250403,115300,115317350,2700,2700,2700,2700,1
|
||||
20250403,115200,115314650,2705,2705,2705,2705,0
|
||||
20250403,115100,115314650,2705,2705,2705,2705,0
|
||||
20250403,115000,115314650,2705,2705,2705,2705,62
|
||||
20250403,114900,115146940,2705,2705,2705,2705,0
|
||||
20250403,114800,115146940,2705,2705,2705,2705,1
|
||||
20250403,114700,115144235,2705,2705,2705,2705,0
|
||||
20250403,114600,115144235,2705,2705,2705,2705,0
|
||||
20250403,114500,115144235,2705,2705,2705,2705,10
|
||||
20250403,114400,115117185,2705,2705,2705,2705,15
|
||||
20250403,114300,115076610,2705,2705,2705,2705,0
|
||||
20250403,114200,115076610,2705,2705,2705,2705,200
|
||||
20250403,114100,114535610,2705,2705,2705,2705,800
|
||||
20250403,114000,112371610,2705,2705,2705,2705,41
|
||||
20250403,113900,112260705,2705,2705,2705,2705,0
|
||||
20250403,113800,112260705,2705,2705,2705,2705,100
|
||||
20250403,113700,111990205,2705,2705,2705,2705,0
|
||||
20250403,113600,111990205,2705,2705,2705,2705,0
|
||||
20250403,113500,111990205,2705,2700,2705,2700,11
|
||||
20250403,113400,111960500,2705,2700,2705,2700,986
|
||||
20250403,113300,109298295,2705,2705,2705,2705,0
|
||||
20250403,113200,109298295,2705,2705,2705,2705,0
|
||||
20250403,113100,109298295,2705,2705,2705,2705,0
|
||||
20250403,113000,109298295,2705,2705,2705,2705,141
|
||||
20250403,112900,108916890,2695,2695,2695,2695,0
|
||||
20250403,112800,108916890,2695,2695,2695,2695,5
|
||||
20250403,112700,108903415,2705,2700,2705,2700,1856
|
||||
20250403,112600,103887835,2700,2700,2700,2700,100
|
||||
20250403,112500,103617835,2700,2700,2700,2700,20
|
||||
20250403,112400,103563835,2695,2695,2695,2695,0
|
||||
20250403,112300,103563835,2695,2695,2695,2695,0
|
||||
20250403,112200,103563835,2695,2700,2700,2695,343
|
||||
20250403,112100,102639445,2697,2697,2697,2697,0
|
||||
20250403,112000,102639445,2697,2700,2700,2697,44
|
||||
20250403,111900,102520654,2695,2695,2695,2695,0
|
||||
20250403,111800,102520654,2695,2695,2695,2695,367
|
||||
20250403,111700,101531589,2695,2695,2695,2695,0
|
||||
20250403,111600,101531589,2695,2695,2695,2695,9
|
||||
20250403,111500,101507334,2700,2700,2700,2690,1006
|
||||
20250403,111400,98801134,2700,2700,2700,2700,100
|
||||
20250403,111300,98531134,2700,2700,2700,2700,10
|
||||
20250403,111200,98504134,2700,2695,2700,2695,12
|
||||
20250403,111100,98471789,2695,2695,2695,2695,0
|
||||
20250403,111000,98471789,2695,2695,2695,2695,42
|
||||
20250403,110900,98358599,2700,2695,2700,2695,2
|
||||
20250403,110800,98353204,2695,2690,2695,2690,523
|
||||
20250403,110700,96946219,2690,2690,2690,2690,0
|
||||
20250403,110600,96946219,2690,2690,2690,2690,0
|
||||
20250403,110500,96946219,2690,2690,2690,2690,0
|
||||
20250403,110400,96946219,2690,2690,2690,2690,0
|
||||
20250403,110300,96946219,2690,2690,2690,2690,0
|
||||
20250403,110200,96946219,2690,2690,2690,2690,1
|
||||
20250403,110100,96943529,2685,2685,2685,2685,0
|
||||
20250403,110000,96943529,2685,2685,2685,2680,148
|
||||
20250403,105900,96546399,2690,2690,2690,2690,0
|
||||
20250403,105800,96546399,2690,2690,2690,2690,0
|
||||
20250403,105700,96546399,2690,2690,2690,2690,0
|
||||
20250403,105600,96546399,2690,2690,2690,2690,2
|
||||
20250403,105500,96541019,2690,2690,2690,2690,0
|
||||
20250403,105400,96541019,2690,2690,2690,2690,50
|
||||
20250403,105300,96406519,2690,2690,2690,2690,0
|
||||
20250403,105200,96406519,2690,2690,2690,2690,1
|
||||
20250403,105100,96403829,2685,2685,2685,2685,363
|
||||
20250403,105000,95429174,2685,2680,2685,2680,2008
|
||||
20250403,104900,90047724,2680,2680,2680,2680,0
|
||||
20250403,104800,90047724,2680,2680,2680,2680,0
|
||||
20250403,104700,90047724,2680,2680,2680,2680,0
|
||||
20250403,104600,90047724,2680,2680,2680,2680,10
|
||||
20250403,104500,90020924,2680,2680,2680,2680,100
|
||||
20250403,104400,89752924,2680,2680,2680,2680,0
|
||||
20250403,104300,89752924,2680,2680,2680,2680,0
|
||||
20250403,104200,89752924,2680,2675,2680,2675,21
|
||||
20250403,104100,89696744,2680,2680,2680,2680,0
|
||||
20250403,104000,89696744,2680,2680,2680,2680,42
|
||||
20250403,103900,89584184,2680,2680,2680,2680,0
|
||||
20250403,103800,89584184,2680,2680,2680,2680,456
|
||||
20250403,103700,88362104,2685,2685,2685,2685,8
|
||||
20250403,103600,88340624,2685,2680,2685,2675,1063
|
||||
20250403,103500,85495204,2675,2685,2690,2675,1255
|
||||
20250403,103400,82131864,2680,2685,2685,2680,992
|
||||
20250403,103300,79472304,2685,2685,2690,2685,574
|
||||
20250403,103200,77931104,2690,2685,2690,2685,530
|
||||
20250403,103100,76508049,2685,2685,2685,2685,227
|
||||
20250403,103000,75898554,2690,2685,2690,2685,205
|
||||
20250403,102900,75348104,2690,2690,2690,2690,0
|
||||
20250403,102800,75348104,2690,2690,2690,2690,6
|
||||
20250403,102700,75331964,2690,2695,2695,2685,1470
|
||||
20250403,102600,71377769,2695,2695,2695,2695,0
|
||||
20250403,102500,71377769,2695,2695,2695,2695,1
|
||||
20250403,102400,71375074,2695,2695,2695,2695,10
|
||||
20250403,102300,71348124,2695,2695,2695,2695,0
|
||||
20250403,102200,71348124,2695,2695,2695,2695,0
|
||||
20250403,102100,71348124,2695,2695,2695,2695,4
|
||||
20250403,102000,71337344,2685,2685,2685,2685,10
|
||||
20250403,101900,71310494,2685,2685,2685,2685,0
|
||||
20250403,101800,71310494,2685,2685,2685,2685,0
|
||||
20250403,101700,71310494,2685,2690,2695,2685,301
|
||||
20250403,101600,70500449,2690,2690,2690,2690,330
|
||||
20250403,101500,69612749,2690,2690,2690,2690,0
|
||||
20250403,101400,69612749,2690,2690,2690,2690,0
|
||||
20250403,101300,69612749,2690,2690,2690,2690,2
|
||||
20250403,101200,69607369,2690,2690,2690,2690,1
|
||||
20250403,101100,69604679,2690,2690,2690,2690,771
|
||||
20250403,101000,67530689,2685,2685,2685,2685,20
|
||||
20250403,100900,67476989,2690,2685,2690,2685,330
|
||||
20250403,100800,66590839,2685,2685,2685,2680,15
|
||||
20250403,100700,66550569,2685,2685,2685,2685,179
|
||||
20250403,100600,66069954,2685,2685,2685,2685,0
|
||||
20250403,100500,66069954,2685,2685,2685,2685,2
|
||||
20250403,100400,66064584,2685,2685,2685,2685,4
|
||||
20250403,100300,66053844,2685,2685,2685,2680,19
|
||||
20250403,100200,66002839,2685,2685,2685,2685,1
|
||||
20250403,100100,66000154,2685,2685,2685,2685,2
|
||||
20250403,100000,65994784,2675,2675,2675,2675,10
|
||||
20250403,095900,65968034,2685,2685,2685,2685,0
|
||||
20250403,095800,65968034,2685,2685,2685,2685,1
|
||||
20250403,095700,65965349,2680,2680,2680,2680,981
|
||||
20250403,095600,63336269,2685,2685,2685,2685,1
|
||||
20250403,095500,63333584,2685,2685,2685,2685,1
|
||||
20250403,095400,63330899,2685,2685,2685,2685,10
|
||||
20250403,095300,63304049,2685,2685,2685,2685,0
|
||||
20250403,095200,63304049,2685,2680,2685,2680,502
|
||||
20250403,095100,61958684,2675,2675,2675,2675,88
|
||||
20250403,095000,61723284,2675,2675,2675,2675,18
|
||||
20250403,094900,61675134,2680,2680,2680,2680,41
|
||||
20250403,094800,61565254,2680,2680,2680,2680,0
|
||||
20250403,094700,61565254,2680,2680,2680,2680,157
|
||||
20250403,094600,61144494,2680,2680,2680,2680,30
|
||||
20250403,094500,61064094,2680,2680,2680,2680,556
|
||||
20250403,094400,59574014,2680,2680,2685,2680,1561
|
||||
20250403,094300,55386534,2680,2675,2680,2675,185
|
||||
20250403,094200,54891354,2675,2675,2675,2675,500
|
||||
20250403,094100,53553854,2680,2680,2680,2680,510
|
||||
20250403,094000,52187054,2680,2675,2680,2675,110
|
||||
20250403,093900,51892304,2680,2680,2680,2680,2589
|
||||
20250403,093800,44953784,2680,2680,2680,2680,21
|
||||
20250403,093700,44897504,2675,2675,2675,2675,70
|
||||
20250403,093600,44710254,2680,2680,2680,2680,6
|
||||
20250403,093500,44694174,2680,2675,2680,2675,834
|
||||
20250403,093400,42463204,2675,2675,2675,2675,10
|
||||
20250403,093300,42436454,2675,2675,2675,2675,23
|
||||
20250403,093200,42374929,2675,2675,2675,2675,1
|
||||
20250403,093100,42372254,2670,2670,2670,2670,0
|
||||
20250403,093000,42372254,2670,2665,2675,2665,264
|
||||
20250403,092900,41667394,2675,2670,2675,2670,140
|
||||
20250403,092800,41293344,2670,2670,2670,2670,0
|
||||
20250403,092700,41293344,2670,2670,2675,2670,1000
|
||||
20250403,092600,38623284,2670,2670,2670,2670,22
|
||||
20250403,092500,38564544,2670,2672,2672,2670,48
|
||||
20250403,092400,38436382,2672,2672,2672,2672,0
|
||||
20250403,092300,38436382,2672,2672,2672,2672,1
|
||||
20250403,092200,38433710,2670,2670,2670,2670,30
|
||||
20250403,092100,38353610,2670,2670,2670,2670,389
|
||||
20250403,092000,37314980,2670,2670,2675,2670,112
|
||||
20250403,091900,37015935,2670,2675,2675,2670,4
|
||||
20250403,091800,37005240,2670,2670,2670,2670,0
|
||||
20250403,091700,37005240,2670,2670,2670,2670,153
|
||||
20250403,091600,36596730,2670,2670,2670,2670,20
|
||||
20250403,091500,36543330,2670,2670,2670,2670,4
|
||||
20250403,091400,36532650,2670,2670,2670,2670,10
|
||||
20250403,091300,36505950,2665,2665,2665,2665,0
|
||||
20250403,091200,36505950,2665,2665,2665,2665,27
|
||||
20250403,091100,36433995,2665,2665,2665,2665,5
|
||||
20250403,091000,36420670,2665,2655,2665,2655,636
|
||||
20250403,090900,34729270,2660,2655,2660,2655,1205
|
||||
20250403,090800,31524960,2655,2655,2655,2655,112
|
||||
20250403,090700,31227600,2655,2655,2655,2655,677
|
||||
20250403,090600,29430165,2650,2650,2650,2650,74
|
||||
20250403,090500,29234065,2650,2660,2660,2650,896
|
||||
20250403,090400,26858475,2660,2660,2660,2660,10
|
||||
20250403,090300,26831875,2650,2650,2650,2650,0
|
||||
20250403,090200,26831875,2650,2660,2665,2650,2348
|
||||
20250403,090100,20606370,2670,2680,2680,2660,1576
|
||||
20250403,090000,16400485,2680,2675,2680,2675,6130
|
||||
|
Reference in New Issue
Block a user