Update 2025-04-03 2740 candle_min
This commit is contained in:
599
031440/min/candle-20250403.csv
Normal file
599
031440/min/candle-20250403.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185700,191647350,29550,29550,29550,29550,101
|
||||
20250403,185600,191647350,29550,29550,29550,29550,0
|
||||
20250403,185500,191647350,29550,29550,29550,29550,0
|
||||
20250403,185400,191647350,29550,29550,29550,29550,0
|
||||
20250403,185300,191647350,29550,29550,29550,29550,0
|
||||
20250403,185200,191647350,29550,29550,29550,29550,0
|
||||
20250403,185100,191647350,29550,29550,29550,29550,0
|
||||
20250403,185000,191647350,29550,29550,29550,29550,0
|
||||
20250403,184900,191647350,29550,29550,29550,29550,0
|
||||
20250403,184800,191647350,29550,29550,29550,29550,0
|
||||
20250403,184700,191647350,29550,29550,29550,29550,0
|
||||
20250403,184600,191647350,29550,29550,29550,29550,0
|
||||
20250403,184500,191647350,29550,29550,29550,29550,0
|
||||
20250403,184400,191647350,29550,29550,29550,29550,0
|
||||
20250403,184300,191647350,29550,29550,29550,29550,0
|
||||
20250403,184200,191647350,29550,29550,29550,29550,0
|
||||
20250403,184100,191647350,29550,29550,29550,29550,0
|
||||
20250403,184000,191647350,29550,29550,29550,29550,0
|
||||
20250403,183900,191647350,29550,29550,29550,29550,0
|
||||
20250403,183800,191647350,29550,29550,29550,29550,0
|
||||
20250403,183700,191647350,29550,29550,29550,29550,0
|
||||
20250403,183600,191647350,29550,29550,29550,29550,0
|
||||
20250403,183500,191647350,29550,29550,29550,29550,0
|
||||
20250403,183400,191647350,29550,29550,29550,29550,0
|
||||
20250403,183300,191647350,29550,29550,29550,29550,0
|
||||
20250403,183200,191647350,29550,29550,29550,29550,0
|
||||
20250403,183100,191647350,29550,29550,29550,29550,0
|
||||
20250403,183000,191647350,29550,29550,29550,29550,0
|
||||
20250403,182900,191647350,29550,29550,29550,29550,0
|
||||
20250403,182800,191647350,29550,29550,29550,29550,0
|
||||
20250403,182700,191647350,29550,29550,29550,29550,101
|
||||
20250403,182600,191647350,29550,29550,29550,29550,0
|
||||
20250403,182500,191647350,29550,29550,29550,29550,0
|
||||
20250403,182400,191647350,29550,29550,29550,29550,0
|
||||
20250403,182300,191647350,29550,29550,29550,29550,0
|
||||
20250403,182200,191647350,29550,29550,29550,29550,0
|
||||
20250403,182100,191647350,29550,29550,29550,29550,0
|
||||
20250403,182000,191647350,29550,29550,29550,29550,0
|
||||
20250403,181900,191647350,29550,29550,29550,29550,0
|
||||
20250403,181800,191647350,29550,29550,29550,29550,0
|
||||
20250403,181700,191647350,29550,29550,29550,29550,0
|
||||
20250403,181600,191647350,29550,29550,29550,29550,0
|
||||
20250403,181500,191647350,29550,29550,29550,29550,0
|
||||
20250403,181400,191647350,29550,29550,29550,29550,0
|
||||
20250403,181300,191647350,29550,29550,29550,29550,0
|
||||
20250403,181200,191647350,29550,29550,29550,29550,0
|
||||
20250403,181100,191647350,29550,29550,29550,29550,0
|
||||
20250403,181000,191647350,29550,29550,29550,29550,0
|
||||
20250403,180900,191647350,29550,29550,29550,29550,0
|
||||
20250403,180800,191647350,29550,29550,29550,29550,0
|
||||
20250403,180700,191647350,29550,29550,29550,29550,0
|
||||
20250403,180600,191647350,29550,29550,29550,29550,0
|
||||
20250403,180500,191647350,29550,29550,29550,29550,0
|
||||
20250403,180400,191647350,29550,29550,29550,29550,0
|
||||
20250403,180300,191647350,29550,29550,29550,29550,0
|
||||
20250403,180200,191647350,29550,29550,29550,29550,0
|
||||
20250403,180100,191647350,29550,29550,29550,29550,0
|
||||
20250403,180000,191647350,29550,29550,29550,29550,0
|
||||
20250403,175900,191647350,29550,29550,29550,29550,0
|
||||
20250403,175800,191647350,29550,29550,29550,29550,0
|
||||
20250403,175700,191647350,29550,29550,29550,29550,101
|
||||
20250403,175600,191647350,29550,29550,29550,29550,0
|
||||
20250403,175500,191647350,29550,29550,29550,29550,0
|
||||
20250403,175400,191647350,29550,29550,29550,29550,0
|
||||
20250403,175300,191647350,29550,29550,29550,29550,0
|
||||
20250403,175200,191647350,29550,29550,29550,29550,0
|
||||
20250403,175100,191647350,29550,29550,29550,29550,0
|
||||
20250403,175000,191647350,29550,29550,29550,29550,0
|
||||
20250403,174900,191647350,29550,29550,29550,29550,0
|
||||
20250403,174800,191647350,29550,29550,29550,29550,0
|
||||
20250403,174700,191647350,29550,29550,29550,29550,0
|
||||
20250403,174600,191647350,29550,29550,29550,29550,0
|
||||
20250403,174500,191647350,29550,29550,29550,29550,0
|
||||
20250403,174400,191647350,29550,29550,29550,29550,0
|
||||
20250403,174300,191647350,29550,29550,29550,29550,0
|
||||
20250403,174200,191647350,29550,29550,29550,29550,0
|
||||
20250403,174100,191647350,29550,29550,29550,29550,0
|
||||
20250403,174000,191647350,29550,29550,29550,29550,0
|
||||
20250403,173900,191647350,29550,29550,29550,29550,0
|
||||
20250403,173800,191647350,29550,29550,29550,29550,0
|
||||
20250403,173700,191647350,29550,29550,29550,29550,0
|
||||
20250403,173600,191647350,29550,29550,29550,29550,0
|
||||
20250403,173500,191647350,29550,29550,29550,29550,0
|
||||
20250403,173400,191647350,29550,29550,29550,29550,0
|
||||
20250403,173300,191647350,29550,29550,29550,29550,0
|
||||
20250403,173200,191647350,29550,29550,29550,29550,0
|
||||
20250403,173100,191647350,29550,29550,29550,29550,0
|
||||
20250403,173000,191647350,29550,29550,29550,29550,0
|
||||
20250403,172900,191647350,29550,29550,29550,29550,0
|
||||
20250403,172800,191647350,29550,29550,29550,29550,0
|
||||
20250403,172700,191647350,29550,29550,29550,29550,101
|
||||
20250403,172600,191647350,29550,29550,29550,29550,0
|
||||
20250403,172500,191647350,29550,29550,29550,29550,0
|
||||
20250403,172400,191647350,29550,29550,29550,29550,0
|
||||
20250403,172300,191647350,29550,29550,29550,29550,0
|
||||
20250403,172200,191647350,29550,29550,29550,29550,0
|
||||
20250403,172100,191647350,29550,29550,29550,29550,0
|
||||
20250403,172000,191647350,29550,29550,29550,29550,0
|
||||
20250403,171900,191647350,29550,29550,29550,29550,0
|
||||
20250403,171800,191647350,29550,29550,29550,29550,0
|
||||
20250403,171700,191647350,29550,29550,29550,29550,0
|
||||
20250403,171600,191647350,29550,29550,29550,29550,0
|
||||
20250403,171500,191647350,29550,29550,29550,29550,0
|
||||
20250403,171400,191647350,29550,29550,29550,29550,0
|
||||
20250403,171300,191647350,29550,29550,29550,29550,0
|
||||
20250403,171200,191647350,29550,29550,29550,29550,0
|
||||
20250403,171100,191647350,29550,29550,29550,29550,0
|
||||
20250403,171000,191647350,29550,29550,29550,29550,0
|
||||
20250403,170900,191647350,29550,29550,29550,29550,0
|
||||
20250403,170800,191647350,29550,29550,29550,29550,0
|
||||
20250403,170700,191647350,29550,29550,29550,29550,0
|
||||
20250403,170600,191647350,29550,29550,29550,29550,0
|
||||
20250403,170500,191647350,29550,29550,29550,29550,0
|
||||
20250403,170400,191647350,29550,29550,29550,29550,0
|
||||
20250403,170300,191647350,29550,29550,29550,29550,0
|
||||
20250403,170200,191647350,29550,29550,29550,29550,0
|
||||
20250403,170100,191647350,29550,29550,29550,29550,0
|
||||
20250403,170000,191647350,29550,29550,29550,29550,0
|
||||
20250403,165900,191647350,29550,29550,29550,29550,0
|
||||
20250403,165800,191647350,29550,29550,29550,29550,0
|
||||
20250403,165700,191647350,29550,29550,29550,29550,101
|
||||
20250403,165600,191647350,29550,29550,29550,29550,0
|
||||
20250403,165500,191647350,29550,29550,29550,29550,0
|
||||
20250403,165400,191647350,29550,29550,29550,29550,0
|
||||
20250403,165300,191647350,29550,29550,29550,29550,0
|
||||
20250403,165200,191647350,29550,29550,29550,29550,0
|
||||
20250403,165100,191647350,29550,29550,29550,29550,0
|
||||
20250403,165000,191647350,29550,29550,29550,29550,0
|
||||
20250403,164900,191647350,29550,29550,29550,29550,0
|
||||
20250403,164800,191647350,29550,29550,29550,29550,0
|
||||
20250403,164700,191647350,29550,29550,29550,29550,0
|
||||
20250403,164600,191647350,29550,29550,29550,29550,0
|
||||
20250403,164500,191647350,29550,29550,29550,29550,0
|
||||
20250403,164400,191647350,29550,29550,29550,29550,0
|
||||
20250403,164300,191647350,29550,29550,29550,29550,0
|
||||
20250403,164200,191647350,29550,29550,29550,29550,0
|
||||
20250403,164100,191647350,29550,29550,29550,29550,0
|
||||
20250403,164000,191647350,29550,29550,29550,29550,0
|
||||
20250403,163900,191647350,29550,29550,29550,29550,0
|
||||
20250403,163800,191647350,29550,29550,29550,29550,0
|
||||
20250403,163700,191647350,29550,29550,29550,29550,0
|
||||
20250403,163600,191647350,29550,29550,29550,29550,0
|
||||
20250403,163500,191647350,29550,29550,29550,29550,0
|
||||
20250403,163400,191647350,29550,29550,29550,29550,0
|
||||
20250403,163300,191647350,29550,29550,29550,29550,0
|
||||
20250403,163200,191647350,29550,29550,29550,29550,0
|
||||
20250403,163100,191647350,29550,29550,29550,29550,0
|
||||
20250403,163000,191647350,29550,29550,29550,29550,0
|
||||
20250403,162900,191647350,29550,29550,29550,29550,0
|
||||
20250403,162800,191647350,29550,29550,29550,29550,0
|
||||
20250403,162700,191647350,29550,29550,29550,29550,101
|
||||
20250403,162600,191647350,29550,29550,29550,29550,0
|
||||
20250403,162500,191647350,29550,29550,29550,29550,0
|
||||
20250403,162400,191647350,29550,29550,29550,29550,0
|
||||
20250403,162300,191647350,29550,29550,29550,29550,0
|
||||
20250403,162200,191647350,29550,29550,29550,29550,0
|
||||
20250403,162100,191647350,29550,29550,29550,29550,0
|
||||
20250403,162000,191647350,29550,29550,29550,29550,0
|
||||
20250403,161900,191647350,29550,29550,29550,29550,0
|
||||
20250403,161800,191647350,29550,29550,29550,29550,0
|
||||
20250403,161700,191647350,29550,29550,29550,29550,0
|
||||
20250403,161600,191647350,29550,29550,29550,29550,0
|
||||
20250403,161500,191647350,29550,29550,29550,29550,0
|
||||
20250403,161400,191647350,29550,29550,29550,29550,0
|
||||
20250403,161300,191647350,29550,29550,29550,29550,0
|
||||
20250403,161200,191647350,29550,29550,29550,29550,0
|
||||
20250403,161100,191647350,29550,29550,29550,29550,0
|
||||
20250403,161000,191647350,29550,29550,29550,29550,0
|
||||
20250403,160900,191647350,29550,29550,29550,29550,0
|
||||
20250403,160800,191647350,29550,29550,29550,29550,0
|
||||
20250403,160700,191647350,29550,29550,29550,29550,0
|
||||
20250403,160600,191647350,29550,29550,29550,29550,0
|
||||
20250403,160500,191647350,29550,29550,29550,29550,0
|
||||
20250403,160400,191647350,29550,29550,29550,29550,0
|
||||
20250403,160300,191647350,29550,29550,29550,29550,0
|
||||
20250403,160200,191647350,29550,29550,29550,29550,0
|
||||
20250403,160100,191647350,29550,29550,29550,29550,0
|
||||
20250403,160000,191647350,29550,29550,29550,29550,0
|
||||
20250403,155900,191647350,29550,29550,29550,29550,0
|
||||
20250403,155800,191647350,29550,29550,29550,29550,0
|
||||
20250403,155700,191647350,29550,29550,29550,29550,101
|
||||
20250403,155600,191647350,29550,29550,29550,29550,0
|
||||
20250403,155500,191647350,29550,29550,29550,29550,0
|
||||
20250403,155400,191647350,29550,29550,29550,29550,0
|
||||
20250403,155300,191647350,29550,29550,29550,29550,0
|
||||
20250403,155200,191647350,29550,29550,29550,29550,0
|
||||
20250403,155100,191647350,29550,29550,29550,29550,0
|
||||
20250403,155000,191647350,29550,29550,29550,29550,0
|
||||
20250403,154900,191647350,29550,29550,29550,29550,0
|
||||
20250403,154800,191647350,29550,29550,29550,29550,0
|
||||
20250403,154700,191647350,29550,29550,29550,29550,0
|
||||
20250403,154600,191647350,29550,29550,29550,29550,0
|
||||
20250403,154500,191647350,29550,29550,29550,29550,0
|
||||
20250403,154400,191647350,29550,29550,29550,29550,0
|
||||
20250403,154300,191647350,29550,29550,29550,29550,0
|
||||
20250403,154200,191647350,29550,29550,29550,29550,0
|
||||
20250403,154100,191647350,29550,29550,29550,29550,0
|
||||
20250403,154000,191647350,29550,29550,29550,29550,0
|
||||
20250403,153900,191647350,29550,29550,29550,29550,0
|
||||
20250403,153800,191647350,29550,29550,29550,29550,0
|
||||
20250403,153700,191647350,29550,29550,29550,29550,0
|
||||
20250403,153600,191647350,29550,29550,29550,29550,0
|
||||
20250403,153500,191647350,29550,29550,29550,29550,0
|
||||
20250403,153400,191647350,29550,29550,29550,29550,0
|
||||
20250403,153300,191647350,29550,29550,29550,29550,0
|
||||
20250403,153200,191647350,29550,29550,29550,29550,0
|
||||
20250403,153100,191647350,29550,29550,29550,29550,0
|
||||
20250403,153000,191647350,29550,29550,29550,29550,101
|
||||
20250403,152900,188662800,29550,29550,29550,29550,0
|
||||
20250403,152800,188662800,29550,29550,29550,29550,0
|
||||
20250403,152700,188662800,29550,29550,29550,29550,0
|
||||
20250403,152600,188662800,29550,29550,29550,29550,0
|
||||
20250403,152500,188662800,29550,29550,29550,29550,0
|
||||
20250403,152400,188662800,29550,29550,29550,29550,0
|
||||
20250403,152300,188662800,29550,29550,29550,29550,0
|
||||
20250403,152200,188662800,29550,29550,29550,29550,0
|
||||
20250403,152100,188662800,29550,29550,29550,29550,0
|
||||
20250403,152000,188662800,29550,29550,29550,29550,0
|
||||
20250403,151900,188662800,29550,29550,29550,29550,6
|
||||
20250403,151800,188485500,29550,29550,29550,29550,3
|
||||
20250403,151700,188396850,29550,29550,29550,29550,6
|
||||
20250403,151600,188219550,29550,29550,29550,29550,12
|
||||
20250403,151500,187864950,29550,29550,29550,29550,4
|
||||
20250403,151400,187746750,29500,29500,29500,29500,1
|
||||
20250403,151300,187717250,29550,29550,29550,29550,2
|
||||
20250403,151200,187658150,29550,29550,29550,29550,2
|
||||
20250403,151100,187599050,29550,29550,29550,29550,3
|
||||
20250403,151000,187510400,29550,29500,29550,29500,15
|
||||
20250403,150900,187067200,29550,29550,29550,29550,0
|
||||
20250403,150800,187067200,29550,29550,29550,29550,11
|
||||
20250403,150700,186742150,29550,29550,29550,29550,0
|
||||
20250403,150600,186742150,29550,29550,29550,29550,0
|
||||
20250403,150500,186742150,29550,29550,29550,29550,3
|
||||
20250403,150400,186653500,29550,29550,29550,29550,0
|
||||
20250403,150300,186653500,29550,29550,29550,29550,18
|
||||
20250403,150200,186121600,29550,29550,29550,29550,0
|
||||
20250403,150100,186121600,29550,29550,29550,29550,0
|
||||
20250403,150000,186121600,29550,29550,29550,29550,0
|
||||
20250403,145900,186121600,29550,29550,29550,29550,4
|
||||
20250403,145800,186003400,29550,29550,29550,29550,0
|
||||
20250403,145700,186003400,29550,29550,29550,29550,0
|
||||
20250403,145600,186003400,29550,29550,29550,29550,0
|
||||
20250403,145500,186003400,29550,29550,29550,29550,0
|
||||
20250403,145400,186003400,29550,29550,29550,29550,0
|
||||
20250403,145300,186003400,29550,29550,29550,29550,0
|
||||
20250403,145200,186003400,29550,29550,29550,29550,0
|
||||
20250403,145100,186003400,29550,29450,29550,29450,11
|
||||
20250403,145000,185679350,29500,29500,29500,29500,0
|
||||
20250403,144900,185679350,29500,29500,29500,29500,0
|
||||
20250403,144800,185679350,29500,29500,29500,29500,0
|
||||
20250403,144700,185679350,29500,29500,29500,29500,14
|
||||
20250403,144600,185266350,29550,29550,29550,29550,0
|
||||
20250403,144500,185266350,29550,29550,29550,29550,0
|
||||
20250403,144400,185266350,29550,29550,29550,29550,0
|
||||
20250403,144300,185266350,29550,29550,29550,29550,0
|
||||
20250403,144200,185266350,29550,29550,29550,29550,0
|
||||
20250403,144100,185266350,29550,29550,29550,29550,1
|
||||
20250403,144000,185236800,29500,29500,29500,29500,0
|
||||
20250403,143900,185236800,29500,29500,29500,29500,121
|
||||
20250403,143800,181667300,29550,29550,29550,29550,0
|
||||
20250403,143700,181667300,29550,29550,29550,29550,0
|
||||
20250403,143600,181667300,29550,29550,29550,29550,5
|
||||
20250403,143500,181519550,29550,29550,29550,29550,0
|
||||
20250403,143400,181519550,29550,29550,29550,29550,0
|
||||
20250403,143300,181519550,29550,29550,29550,29550,1
|
||||
20250403,143200,181490000,29550,29550,29550,29550,2
|
||||
20250403,143100,181430900,29500,29500,29500,29500,9
|
||||
20250403,143000,181165400,29500,29500,29500,29500,0
|
||||
20250403,142900,181165400,29500,29500,29500,29500,0
|
||||
20250403,142800,181165400,29500,29500,29500,29500,0
|
||||
20250403,142700,181165400,29500,29500,29500,29500,0
|
||||
20250403,142600,181165400,29500,29500,29500,29500,1
|
||||
20250403,142500,181135900,29500,29500,29500,29500,0
|
||||
20250403,142400,181135900,29500,29500,29500,29500,0
|
||||
20250403,142300,181135900,29500,29500,29500,29500,1
|
||||
20250403,142200,181106400,29450,29450,29450,29450,4
|
||||
20250403,142100,180988600,29450,29450,29450,29450,2
|
||||
20250403,142000,180929700,29500,29500,29500,29500,9
|
||||
20250403,141900,180664200,29500,29500,29500,29500,44
|
||||
20250403,141800,179366200,29550,29550,29550,29550,0
|
||||
20250403,141700,179366200,29550,29550,29550,29550,1
|
||||
20250403,141600,179336650,29550,29550,29550,29550,0
|
||||
20250403,141500,179336650,29550,29550,29550,29550,0
|
||||
20250403,141400,179336650,29550,29550,29550,29550,1
|
||||
20250403,141300,179307100,29550,29550,29550,29550,0
|
||||
20250403,141200,179307100,29550,29550,29550,29550,0
|
||||
20250403,141100,179307100,29550,29550,29550,29550,0
|
||||
20250403,141000,179307100,29550,29550,29550,29550,0
|
||||
20250403,140900,179307100,29550,29550,29550,29550,1
|
||||
20250403,140800,179277550,29550,29600,29600,29550,23
|
||||
20250403,140700,178597700,29600,29600,29600,29600,1
|
||||
20250403,140600,178568100,29600,29600,29600,29600,1
|
||||
20250403,140500,178538500,29650,29650,29650,29650,0
|
||||
20250403,140400,178538500,29650,29650,29650,29650,0
|
||||
20250403,140300,178538500,29650,29650,29650,29650,0
|
||||
20250403,140200,178538500,29650,29650,29650,29650,0
|
||||
20250403,140100,178538500,29650,29650,29650,29650,16
|
||||
20250403,140000,178064100,29650,29650,29650,29650,0
|
||||
20250403,135900,178064100,29650,29650,29650,29650,3
|
||||
20250403,135800,177975150,29650,29700,29700,29650,47
|
||||
20250403,135700,176579700,29550,29550,29550,29550,0
|
||||
20250403,135600,176579700,29550,29650,29700,29550,233
|
||||
20250403,135500,169679750,29700,29650,29800,29650,173
|
||||
20250403,135400,164540150,29650,29650,29650,29650,6
|
||||
20250403,135300,164362250,29650,29650,29650,29650,1
|
||||
20250403,135200,164332600,29650,29650,29650,29650,0
|
||||
20250403,135100,164332600,29650,29650,29650,29650,15
|
||||
20250403,135000,163887850,29500,29500,29500,29500,2
|
||||
20250403,134900,163828850,29650,29650,29650,29650,10
|
||||
20250403,134800,163532350,29650,29650,29650,29650,0
|
||||
20250403,134700,163532350,29650,29650,29650,29650,1
|
||||
20250403,134600,163502700,29650,29650,29650,29650,0
|
||||
20250403,134500,163502700,29650,29650,29650,29650,0
|
||||
20250403,134400,163502700,29650,29650,29650,29650,14
|
||||
20250403,134300,163087600,29500,29500,29500,29500,0
|
||||
20250403,134200,163087600,29500,29500,29500,29500,0
|
||||
20250403,134100,163087600,29500,29500,29500,29500,0
|
||||
20250403,134000,163087600,29500,29500,29500,29500,0
|
||||
20250403,133900,163087600,29500,29500,29500,29500,0
|
||||
20250403,133800,163087600,29500,29500,29500,29500,537
|
||||
20250403,133700,147246100,29600,29600,29600,29600,9
|
||||
20250403,133600,146979700,29500,29500,29500,29500,0
|
||||
20250403,133500,146979700,29500,29500,29500,29500,0
|
||||
20250403,133400,146979700,29500,29500,29500,29500,0
|
||||
20250403,133300,146979700,29500,29500,29500,29500,0
|
||||
20250403,133200,146979700,29500,29500,29500,29500,0
|
||||
20250403,133100,146979700,29500,29500,29500,29500,1
|
||||
20250403,133000,146950200,29500,29500,29500,29500,0
|
||||
20250403,132900,146950200,29500,29500,29500,29500,20
|
||||
20250403,132800,146360200,29500,29500,29500,29500,0
|
||||
20250403,132700,146360200,29500,29500,29500,29500,0
|
||||
20250403,132600,146360200,29500,29500,29500,29500,1
|
||||
20250403,132500,146330700,29450,29450,29500,29450,11
|
||||
20250403,132400,146006700,29500,29500,29500,29500,0
|
||||
20250403,132300,146006700,29500,29500,29500,29500,0
|
||||
20250403,132200,146006700,29500,29500,29500,29500,0
|
||||
20250403,132100,146006700,29500,29500,29500,29500,0
|
||||
20250403,132000,146006700,29500,29500,29500,29500,0
|
||||
20250403,131900,146006700,29500,29500,29500,29500,1
|
||||
20250403,131800,145977200,29500,29500,29500,29500,20
|
||||
20250403,131700,145387200,29450,29450,29450,29450,0
|
||||
20250403,131600,145387200,29450,29450,29450,29450,20
|
||||
20250403,131500,144798200,29450,29450,29450,29450,0
|
||||
20250403,131400,144798200,29450,29450,29450,29450,0
|
||||
20250403,131300,144798200,29450,29450,29450,29450,0
|
||||
20250403,131200,144798200,29450,29450,29450,29450,59
|
||||
20250403,131100,143060650,29500,29500,29500,29500,0
|
||||
20250403,131000,143060650,29500,29500,29500,29500,0
|
||||
20250403,130900,143060650,29500,29500,29500,29500,0
|
||||
20250403,130800,143060650,29500,29500,29500,29500,0
|
||||
20250403,130700,143060650,29500,29500,29500,29500,0
|
||||
20250403,130600,143060650,29500,29500,29500,29500,0
|
||||
20250403,130500,143060650,29500,29500,29500,29500,0
|
||||
20250403,130400,143060650,29500,29500,29500,29500,0
|
||||
20250403,130300,143060650,29500,29500,29500,29500,0
|
||||
20250403,130200,143060650,29500,29600,29600,29500,154
|
||||
20250403,130100,138517250,29700,29550,29750,29550,167
|
||||
20250403,130000,133553400,29550,29550,29550,29550,1
|
||||
20250403,125900,133523850,29500,29500,29500,29500,102
|
||||
20250403,125800,130514850,29500,29500,29500,29500,0
|
||||
20250403,125700,130514850,29500,29500,29500,29500,0
|
||||
20250403,125600,130514850,29500,29500,29500,29500,1
|
||||
20250403,125500,130485350,29500,29450,29500,29450,16
|
||||
20250403,125400,130013400,29450,29450,29450,29450,0
|
||||
20250403,125300,130013400,29450,29450,29450,29450,0
|
||||
20250403,125200,130013400,29450,29450,29450,29450,0
|
||||
20250403,125100,130013400,29450,29450,29450,29450,0
|
||||
20250403,125000,130013400,29450,29450,29450,29450,0
|
||||
20250403,124900,130013400,29450,29450,29450,29450,1
|
||||
20250403,124800,129983950,29450,29450,29450,29450,75
|
||||
20250403,124700,127775200,29400,29500,29500,29300,854
|
||||
20250403,124600,102684850,29450,29450,29450,29450,0
|
||||
20250403,124500,102684850,29450,29450,29450,29450,0
|
||||
20250403,124400,102684850,29450,29450,29450,29450,0
|
||||
20250403,124300,102684850,29450,29450,29450,29450,0
|
||||
20250403,124200,102684850,29450,29450,29450,29450,0
|
||||
20250403,124100,102684850,29450,29450,29450,29450,0
|
||||
20250403,124000,102684850,29450,29450,29450,29450,0
|
||||
20250403,123900,102684850,29450,29450,29450,29450,0
|
||||
20250403,123800,102684850,29450,29500,29500,29450,54
|
||||
20250403,123700,101091900,29500,29500,29500,29500,0
|
||||
20250403,123600,101091900,29500,29500,29500,29500,0
|
||||
20250403,123500,101091900,29500,29500,29500,29500,0
|
||||
20250403,123400,101091900,29500,29500,29500,29500,0
|
||||
20250403,123300,101091900,29500,29500,29500,29500,0
|
||||
20250403,123200,101091900,29500,29500,29500,29500,0
|
||||
20250403,123100,101091900,29500,29500,29500,29500,0
|
||||
20250403,123000,101091900,29500,29500,29500,29500,0
|
||||
20250403,122900,101091900,29500,29500,29500,29500,0
|
||||
20250403,122800,101091900,29500,29500,29500,29500,0
|
||||
20250403,122700,101091900,29500,29500,29500,29500,0
|
||||
20250403,122600,101091900,29500,29500,29500,29500,1
|
||||
20250403,122500,101062400,29500,29500,29500,29500,0
|
||||
20250403,122400,101062400,29500,29500,29500,29500,0
|
||||
20250403,122300,101062400,29500,29500,29500,29500,2
|
||||
20250403,122200,101003400,29650,29650,29650,29650,0
|
||||
20250403,122100,101003400,29650,29650,29650,29650,0
|
||||
20250403,122000,101003400,29650,29650,29650,29650,0
|
||||
20250403,121900,101003400,29650,29650,29650,29650,0
|
||||
20250403,121800,101003400,29650,29650,29650,29650,0
|
||||
20250403,121700,101003400,29650,29650,29650,29650,0
|
||||
20250403,121600,101003400,29650,29650,29650,29650,0
|
||||
20250403,121500,101003400,29650,29650,29650,29650,0
|
||||
20250403,121400,101003400,29650,29650,29650,29650,0
|
||||
20250403,121300,101003400,29650,29500,29650,29500,4
|
||||
20250403,121200,100885100,29600,29600,29600,29450,113
|
||||
20250403,121100,97544150,29650,29650,29650,29650,0
|
||||
20250403,121000,97544150,29650,29800,29800,29600,9
|
||||
20250403,120900,97277500,29800,29550,29800,29500,543
|
||||
20250403,120800,81147300,29500,29500,29550,29500,7
|
||||
20250403,120700,80940750,29400,29400,29400,29400,0
|
||||
20250403,120600,80940750,29400,29400,29400,29400,0
|
||||
20250403,120500,80940750,29400,29400,29400,29400,0
|
||||
20250403,120400,80940750,29400,29400,29400,29400,0
|
||||
20250403,120300,80940750,29400,29400,29400,29400,0
|
||||
20250403,120200,80940750,29400,29400,29400,29400,0
|
||||
20250403,120100,80940750,29400,29400,29400,29400,0
|
||||
20250403,120000,80940750,29400,29400,29400,29400,3
|
||||
20250403,115900,80852550,29400,29400,29400,29400,0
|
||||
20250403,115800,80852550,29400,29400,29400,29400,0
|
||||
20250403,115700,80852550,29400,29400,29400,29400,0
|
||||
20250403,115600,80852550,29400,29400,29400,29400,0
|
||||
20250403,115500,80852550,29400,29400,29400,29400,1
|
||||
20250403,115400,80823150,29550,29500,29550,29500,15
|
||||
20250403,115300,80379950,29550,29550,29550,29550,0
|
||||
20250403,115200,80379950,29550,29500,29550,29500,5
|
||||
20250403,115100,80232300,29550,29500,29550,29500,6
|
||||
20250403,115000,80055050,29550,29500,29550,29500,18
|
||||
20250403,114900,79524000,29500,29500,29500,29500,63
|
||||
20250403,114800,77665500,29500,29500,29500,29500,14
|
||||
20250403,114700,77252500,29550,29550,29550,29550,0
|
||||
20250403,114600,77252500,29550,29550,29550,29550,0
|
||||
20250403,114500,77252500,29550,29550,29550,29550,0
|
||||
20250403,114400,77252500,29550,29550,29550,29550,0
|
||||
20250403,114300,77252500,29550,29550,29550,29550,0
|
||||
20250403,114200,77252500,29550,29550,29550,29550,1
|
||||
20250403,114100,77222950,29500,29500,29500,29500,18
|
||||
20250403,114000,76691950,29350,29350,29350,29350,0
|
||||
20250403,113900,76691950,29350,29350,29350,29350,0
|
||||
20250403,113800,76691950,29350,29350,29350,29350,35
|
||||
20250403,113700,75664700,29500,29500,29500,29500,0
|
||||
20250403,113600,75664700,29500,29450,29500,29450,2
|
||||
20250403,113500,75605750,29500,29450,29550,29450,23
|
||||
20250403,113400,74927300,29500,29450,29500,29450,2
|
||||
20250403,113300,74868350,29400,29450,29450,29400,77
|
||||
20250403,113200,72604300,29500,29500,29500,29500,5
|
||||
20250403,113100,72456800,29500,29500,29500,29500,0
|
||||
20250403,113000,72456800,29500,29450,29500,29450,2
|
||||
20250403,112900,72397850,29400,29400,29400,29400,0
|
||||
20250403,112800,72397850,29400,29400,29400,29400,10
|
||||
20250403,112700,72103850,29400,29400,29400,29400,3
|
||||
20250403,112600,72015650,29350,29350,29350,29350,0
|
||||
20250403,112500,72015650,29350,29350,29350,29350,0
|
||||
20250403,112400,72015650,29350,29350,29350,29350,0
|
||||
20250403,112300,72015650,29350,29350,29350,29350,0
|
||||
20250403,112200,72015650,29350,29350,29350,29350,0
|
||||
20250403,112100,72015650,29350,29350,29350,29350,2
|
||||
20250403,112000,71956950,29400,29400,29400,29400,0
|
||||
20250403,111900,71956950,29400,29400,29400,29400,0
|
||||
20250403,111800,71956950,29400,29400,29400,29400,0
|
||||
20250403,111700,71956950,29400,29400,29400,29400,0
|
||||
20250403,111600,71956950,29400,29400,29400,29400,1
|
||||
20250403,111500,71927550,29400,29400,29400,29400,1
|
||||
20250403,111400,71898150,29250,29350,29350,29250,8
|
||||
20250403,111300,71663550,29400,29400,29400,29400,0
|
||||
20250403,111200,71663550,29400,29400,29400,29400,1
|
||||
20250403,111100,71634150,29350,29350,29350,29350,0
|
||||
20250403,111000,71634150,29350,29350,29350,29350,2
|
||||
20250403,110900,71575450,29300,29300,29300,29300,0
|
||||
20250403,110800,71575450,29300,29350,29400,29300,7
|
||||
20250403,110700,71370150,29400,29400,29400,29400,0
|
||||
20250403,110600,71370150,29400,29400,29400,29400,0
|
||||
20250403,110500,71370150,29400,29400,29400,29400,0
|
||||
20250403,110400,71370150,29400,29400,29400,29400,0
|
||||
20250403,110300,71370150,29400,29350,29400,29350,2
|
||||
20250403,110200,71311400,29400,29400,29400,29400,0
|
||||
20250403,110100,71311400,29400,29400,29400,29400,0
|
||||
20250403,110000,71311400,29400,29400,29400,29400,0
|
||||
20250403,105900,71311400,29400,29400,29400,29400,0
|
||||
20250403,105800,71311400,29400,29400,29400,29400,0
|
||||
20250403,105700,71311400,29400,29400,29400,29400,1
|
||||
20250403,105600,71282000,29300,29350,29350,29300,91
|
||||
20250403,105500,68615650,29350,29350,29350,29350,2
|
||||
20250403,105400,68556950,29400,29400,29400,29400,0
|
||||
20250403,105300,68556950,29400,29400,29400,29400,0
|
||||
20250403,105200,68556950,29400,29400,29400,29400,0
|
||||
20250403,105100,68556950,29400,29350,29400,29350,102
|
||||
20250403,105000,65563200,29200,29200,29200,29200,0
|
||||
20250403,104900,65563200,29200,29200,29200,29200,0
|
||||
20250403,104800,65563200,29200,29200,29200,29200,0
|
||||
20250403,104700,65563200,29200,29200,29200,29200,2
|
||||
20250403,104600,65504800,29200,29250,29250,29200,3
|
||||
20250403,104500,65417150,29200,29200,29200,29200,0
|
||||
20250403,104400,65417150,29200,29200,29200,29200,0
|
||||
20250403,104300,65417150,29200,29200,29200,29200,0
|
||||
20250403,104200,65417150,29200,29200,29200,29200,0
|
||||
20250403,104100,65417150,29200,29200,29200,29200,5
|
||||
20250403,104000,65271150,29350,29300,29350,29300,2
|
||||
20250403,103900,65212500,29350,29350,29350,29350,0
|
||||
20250403,103800,65212500,29350,29300,29350,29300,11
|
||||
20250403,103700,64890150,29350,29300,29350,29300,22
|
||||
20250403,103600,64245450,29300,29300,29300,29300,0
|
||||
20250403,103500,64245450,29300,29300,29350,29200,13
|
||||
20250403,103400,63864600,29350,29300,29350,29300,2
|
||||
20250403,103300,63805950,29350,29300,29350,29300,4
|
||||
20250403,103200,63688650,29200,29300,29300,29200,105
|
||||
20250403,103100,60618000,29300,29350,29350,29300,110
|
||||
20250403,103000,57394850,29450,29450,29450,29450,0
|
||||
20250403,102900,57394850,29450,29400,29450,29400,2
|
||||
20250403,102800,57336000,29450,29450,29450,29450,0
|
||||
20250403,102700,57336000,29450,29450,29450,29450,0
|
||||
20250403,102600,57336000,29450,29500,29500,29450,11
|
||||
20250403,102500,57011600,29550,29450,29550,29450,4
|
||||
20250403,102400,56893700,29400,29400,29450,29400,12
|
||||
20250403,102300,56540850,29400,29400,29400,29400,0
|
||||
20250403,102200,56540850,29400,29400,29400,29400,10
|
||||
20250403,102100,56246850,29350,29400,29400,29350,22
|
||||
20250403,102000,55601050,29400,29400,29400,29400,3
|
||||
20250403,101900,55512850,29400,29400,29400,29400,7
|
||||
20250403,101800,55307050,29400,29400,29400,29400,10
|
||||
20250403,101700,55013050,29400,29400,29400,29400,30
|
||||
20250403,101600,54131050,29400,29400,29400,29400,0
|
||||
20250403,101500,54131050,29400,29400,29400,29400,1
|
||||
20250403,101400,54101650,29350,29400,29400,29350,15
|
||||
20250403,101300,53660900,29400,29400,29400,29400,1
|
||||
20250403,101200,53631500,29400,29400,29400,29400,3
|
||||
20250403,101100,53543300,29400,29400,29400,29400,39
|
||||
20250403,101000,52396700,29300,29300,29300,29300,0
|
||||
20250403,100900,52396700,29300,29300,29300,29300,0
|
||||
20250403,100800,52396700,29300,29300,29300,29300,3
|
||||
20250403,100700,52308800,29300,29300,29300,29300,1
|
||||
20250403,100600,52279500,29300,29300,29300,29300,0
|
||||
20250403,100500,52279500,29300,29300,29300,29300,10
|
||||
20250403,100400,51986500,29250,29250,29250,29250,0
|
||||
20250403,100300,51986500,29250,29250,29250,29250,5
|
||||
20250403,100200,51840250,29300,29300,29300,29300,5
|
||||
20250403,100100,51693750,29300,29300,29300,29300,5
|
||||
20250403,100000,51547250,29300,29300,29300,29300,0
|
||||
20250403,095900,51547250,29300,29300,29300,29300,0
|
||||
20250403,095800,51547250,29300,29300,29300,29300,0
|
||||
20250403,095700,51547250,29300,29300,29300,29300,0
|
||||
20250403,095600,51547250,29300,29300,29300,29300,0
|
||||
20250403,095500,51547250,29300,29200,29300,29200,175
|
||||
20250403,095400,46437150,29200,29200,29200,29200,2
|
||||
20250403,095300,46378750,29200,29200,29200,29200,5
|
||||
20250403,095200,46232750,29150,29150,29150,29150,33
|
||||
20250403,095100,45270800,29150,29150,29150,29150,0
|
||||
20250403,095000,45270800,29150,29150,29150,29150,3
|
||||
20250403,094900,45183350,29150,29200,29200,29150,11
|
||||
20250403,094800,44862350,29200,29200,29200,29200,50
|
||||
20250403,094700,43402350,29300,29300,29300,29300,1
|
||||
20250403,094600,43373050,29300,29300,29300,29300,0
|
||||
20250403,094500,43373050,29300,29300,29300,29300,0
|
||||
20250403,094400,43373050,29300,29300,29300,29300,1
|
||||
20250403,094300,43343750,29300,29300,29300,29300,0
|
||||
20250403,094200,43343750,29300,29300,29300,29300,0
|
||||
20250403,094100,43343750,29300,29200,29300,29200,33
|
||||
20250403,094000,42379850,29200,29200,29200,29200,0
|
||||
20250403,093900,42379850,29200,29200,29200,29200,5
|
||||
20250403,093800,42233850,29250,29200,29250,29200,3
|
||||
20250403,093700,42146200,29250,29250,29250,29250,21
|
||||
20250403,093600,41531950,29250,29250,29250,29250,3
|
||||
20250403,093500,41444200,29250,29250,29250,29250,1
|
||||
20250403,093400,41414950,29250,29250,29250,29250,0
|
||||
20250403,093300,41414950,29250,29150,29250,29050,363
|
||||
20250403,093200,30838450,29150,29250,29250,29150,149
|
||||
20250403,093100,26486550,29300,29300,29300,29300,1
|
||||
20250403,093000,26457250,29250,29250,29250,29250,0
|
||||
20250403,092900,26457250,29250,29250,29250,29250,28
|
||||
20250403,092800,25638250,29300,29300,29300,29300,0
|
||||
20250403,092700,25638250,29300,29300,29300,29300,2
|
||||
20250403,092600,25579650,29300,29300,29300,29300,4
|
||||
20250403,092500,25462450,29250,29250,29250,29250,0
|
||||
20250403,092400,25462450,29250,29250,29250,29250,0
|
||||
20250403,092300,25462450,29250,29250,29250,29250,2
|
||||
20250403,092200,25403950,29250,29250,29250,29250,0
|
||||
20250403,092100,25403950,29250,29250,29250,29250,20
|
||||
20250403,092000,24818950,29200,29200,29200,29200,40
|
||||
20250403,091900,23650950,29250,29250,29250,29250,2
|
||||
20250403,091800,23592450,29250,29250,29250,29250,2
|
||||
20250403,091700,23533950,29250,29250,29250,29250,1
|
||||
20250403,091600,23504700,29250,29250,29250,29250,5
|
||||
20250403,091500,23358450,29200,29250,29250,29200,12
|
||||
20250403,091400,23007950,29250,29300,29300,29250,5
|
||||
20250403,091300,22861650,29200,29200,29200,29200,0
|
||||
20250403,091200,22861650,29200,29200,29200,29200,0
|
||||
20250403,091100,22861650,29200,29200,29200,29200,0
|
||||
20250403,091000,22861650,29200,29200,29200,29200,0
|
||||
20250403,090900,22861650,29200,29250,29250,29200,9
|
||||
20250403,090800,22598450,29250,29250,29250,29250,42
|
||||
20250403,090700,21369950,29200,29250,29250,29200,146
|
||||
20250403,090600,17105450,29250,29300,29300,29250,175
|
||||
20250403,090500,11980450,29300,29300,29300,29300,64
|
||||
20250403,090400,10105250,29300,29300,29300,29300,0
|
||||
20250403,090300,10105250,29300,29300,29300,29300,20
|
||||
20250403,090200,9519250,29200,29250,29250,29200,110
|
||||
20250403,090100,6307200,29200,29200,29200,29200,0
|
||||
20250403,090000,6307200,29200,29200,29200,29200,216
|
||||
|
Reference in New Issue
Block a user