Update 2025-04-03 2740 candle_min
This commit is contained in:
600
032940/min/candle-20250403.csv
Normal file
600
032940/min/candle-20250403.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185800,162924370,3490,3490,3490,3490,1384
|
||||
20250403,185700,162924370,3490,3490,3490,3490,0
|
||||
20250403,185600,162924370,3490,3490,3490,3490,0
|
||||
20250403,185500,162924370,3490,3490,3490,3490,0
|
||||
20250403,185400,162924370,3490,3490,3490,3490,0
|
||||
20250403,185300,162924370,3490,3490,3490,3490,0
|
||||
20250403,185200,162924370,3490,3490,3490,3490,0
|
||||
20250403,185100,162924370,3490,3490,3490,3490,0
|
||||
20250403,185000,162924370,3490,3490,3490,3490,0
|
||||
20250403,184900,162924370,3490,3490,3490,3490,0
|
||||
20250403,184800,162924370,3490,3490,3490,3490,0
|
||||
20250403,184700,162924370,3490,3490,3490,3490,0
|
||||
20250403,184600,162924370,3490,3490,3490,3490,0
|
||||
20250403,184500,162924370,3490,3490,3490,3490,0
|
||||
20250403,184400,162924370,3490,3490,3490,3490,0
|
||||
20250403,184300,162924370,3490,3490,3490,3490,0
|
||||
20250403,184200,162924370,3490,3490,3490,3490,0
|
||||
20250403,184100,162924370,3490,3490,3490,3490,0
|
||||
20250403,184000,162924370,3490,3490,3490,3490,0
|
||||
20250403,183900,162924370,3490,3490,3490,3490,0
|
||||
20250403,183800,162924370,3490,3490,3490,3490,0
|
||||
20250403,183700,162924370,3490,3490,3490,3490,0
|
||||
20250403,183600,162924370,3490,3490,3490,3490,0
|
||||
20250403,183500,162924370,3490,3490,3490,3490,0
|
||||
20250403,183400,162924370,3490,3490,3490,3490,0
|
||||
20250403,183300,162924370,3490,3490,3490,3490,0
|
||||
20250403,183200,162924370,3490,3490,3490,3490,0
|
||||
20250403,183100,162924370,3490,3490,3490,3490,0
|
||||
20250403,183000,162924370,3490,3490,3490,3490,0
|
||||
20250403,182900,162924370,3490,3490,3490,3490,0
|
||||
20250403,182800,162924370,3490,3490,3490,3490,1384
|
||||
20250403,182700,162924370,3490,3490,3490,3490,0
|
||||
20250403,182600,162924370,3490,3490,3490,3490,0
|
||||
20250403,182500,162924370,3490,3490,3490,3490,0
|
||||
20250403,182400,162924370,3490,3490,3490,3490,0
|
||||
20250403,182300,162924370,3490,3490,3490,3490,0
|
||||
20250403,182200,162924370,3490,3490,3490,3490,0
|
||||
20250403,182100,162924370,3490,3490,3490,3490,0
|
||||
20250403,182000,162924370,3490,3490,3490,3490,0
|
||||
20250403,181900,162924370,3490,3490,3490,3490,0
|
||||
20250403,181800,162924370,3490,3490,3490,3490,0
|
||||
20250403,181700,162924370,3490,3490,3490,3490,0
|
||||
20250403,181600,162924370,3490,3490,3490,3490,0
|
||||
20250403,181500,162924370,3490,3490,3490,3490,0
|
||||
20250403,181400,162924370,3490,3490,3490,3490,0
|
||||
20250403,181300,162924370,3490,3490,3490,3490,0
|
||||
20250403,181200,162924370,3490,3490,3490,3490,0
|
||||
20250403,181100,162924370,3490,3490,3490,3490,0
|
||||
20250403,181000,162924370,3490,3490,3490,3490,0
|
||||
20250403,180900,162924370,3490,3490,3490,3490,0
|
||||
20250403,180800,162924370,3490,3490,3490,3490,0
|
||||
20250403,180700,162924370,3490,3490,3490,3490,0
|
||||
20250403,180600,162924370,3490,3490,3490,3490,0
|
||||
20250403,180500,162924370,3490,3490,3490,3490,0
|
||||
20250403,180400,162924370,3490,3490,3490,3490,0
|
||||
20250403,180300,162924370,3490,3490,3490,3490,0
|
||||
20250403,180200,162924370,3490,3490,3490,3490,0
|
||||
20250403,180100,162924370,3490,3490,3490,3490,0
|
||||
20250403,180000,162924370,3490,3490,3490,3490,0
|
||||
20250403,175900,162924370,3490,3490,3490,3490,0
|
||||
20250403,175800,162924370,3490,3490,3490,3490,1384
|
||||
20250403,175700,162924370,3490,3490,3490,3490,0
|
||||
20250403,175600,162924370,3490,3490,3490,3490,0
|
||||
20250403,175500,162924370,3490,3490,3490,3490,0
|
||||
20250403,175400,162924370,3490,3490,3490,3490,0
|
||||
20250403,175300,162924370,3490,3490,3490,3490,0
|
||||
20250403,175200,162924370,3490,3490,3490,3490,0
|
||||
20250403,175100,162924370,3490,3490,3490,3490,0
|
||||
20250403,175000,162924370,3490,3490,3490,3490,0
|
||||
20250403,174900,162924370,3490,3490,3490,3490,0
|
||||
20250403,174800,162924370,3490,3490,3490,3490,0
|
||||
20250403,174700,162924370,3490,3490,3490,3490,0
|
||||
20250403,174600,162924370,3490,3490,3490,3490,0
|
||||
20250403,174500,162924370,3490,3490,3490,3490,0
|
||||
20250403,174400,162924370,3490,3490,3490,3490,0
|
||||
20250403,174300,162924370,3490,3490,3490,3490,0
|
||||
20250403,174200,162924370,3490,3490,3490,3490,0
|
||||
20250403,174100,162924370,3490,3490,3490,3490,0
|
||||
20250403,174000,162924370,3490,3490,3490,3490,0
|
||||
20250403,173900,162924370,3490,3490,3490,3490,0
|
||||
20250403,173800,162924370,3490,3490,3490,3490,0
|
||||
20250403,173700,162924370,3490,3490,3490,3490,0
|
||||
20250403,173600,162924370,3490,3490,3490,3490,0
|
||||
20250403,173500,162924370,3490,3490,3490,3490,0
|
||||
20250403,173400,162924370,3490,3490,3490,3490,0
|
||||
20250403,173300,162924370,3490,3490,3490,3490,0
|
||||
20250403,173200,162924370,3490,3490,3490,3490,0
|
||||
20250403,173100,162924370,3490,3490,3490,3490,0
|
||||
20250403,173000,162924370,3490,3490,3490,3490,0
|
||||
20250403,172900,162924370,3490,3490,3490,3490,0
|
||||
20250403,172800,162924370,3490,3490,3490,3490,1384
|
||||
20250403,172700,162924370,3490,3490,3490,3490,0
|
||||
20250403,172600,162924370,3490,3490,3490,3490,0
|
||||
20250403,172500,162924370,3490,3490,3490,3490,0
|
||||
20250403,172400,162924370,3490,3490,3490,3490,0
|
||||
20250403,172300,162924370,3490,3490,3490,3490,0
|
||||
20250403,172200,162924370,3490,3490,3490,3490,0
|
||||
20250403,172100,162924370,3490,3490,3490,3490,0
|
||||
20250403,172000,162924370,3490,3490,3490,3490,0
|
||||
20250403,171900,162924370,3490,3490,3490,3490,0
|
||||
20250403,171800,162924370,3490,3490,3490,3490,0
|
||||
20250403,171700,162924370,3490,3490,3490,3490,0
|
||||
20250403,171600,162924370,3490,3490,3490,3490,0
|
||||
20250403,171500,162924370,3490,3490,3490,3490,0
|
||||
20250403,171400,162924370,3490,3490,3490,3490,0
|
||||
20250403,171300,162924370,3490,3490,3490,3490,0
|
||||
20250403,171200,162924370,3490,3490,3490,3490,0
|
||||
20250403,171100,162924370,3490,3490,3490,3490,0
|
||||
20250403,171000,162924370,3490,3490,3490,3490,0
|
||||
20250403,170900,162924370,3490,3490,3490,3490,0
|
||||
20250403,170800,162924370,3490,3490,3490,3490,0
|
||||
20250403,170700,162924370,3490,3490,3490,3490,0
|
||||
20250403,170600,162924370,3490,3490,3490,3490,0
|
||||
20250403,170500,162924370,3490,3490,3490,3490,0
|
||||
20250403,170400,162924370,3490,3490,3490,3490,0
|
||||
20250403,170300,162924370,3490,3490,3490,3490,0
|
||||
20250403,170200,162924370,3490,3490,3490,3490,0
|
||||
20250403,170100,162924370,3490,3490,3490,3490,0
|
||||
20250403,170000,162924370,3490,3490,3490,3490,0
|
||||
20250403,165900,162924370,3490,3490,3490,3490,0
|
||||
20250403,165800,162924370,3490,3490,3490,3490,1384
|
||||
20250403,165700,162924370,3490,3490,3490,3490,0
|
||||
20250403,165600,162924370,3490,3490,3490,3490,0
|
||||
20250403,165500,162924370,3490,3490,3490,3490,0
|
||||
20250403,165400,162924370,3490,3490,3490,3490,0
|
||||
20250403,165300,162924370,3490,3490,3490,3490,0
|
||||
20250403,165200,162924370,3490,3490,3490,3490,0
|
||||
20250403,165100,162924370,3490,3490,3490,3490,0
|
||||
20250403,165000,162924370,3490,3490,3490,3490,0
|
||||
20250403,164900,162924370,3490,3490,3490,3490,0
|
||||
20250403,164800,162924370,3490,3490,3490,3490,0
|
||||
20250403,164700,162924370,3490,3490,3490,3490,0
|
||||
20250403,164600,162924370,3490,3490,3490,3490,0
|
||||
20250403,164500,162924370,3490,3490,3490,3490,0
|
||||
20250403,164400,162924370,3490,3490,3490,3490,0
|
||||
20250403,164300,162924370,3490,3490,3490,3490,0
|
||||
20250403,164200,162924370,3490,3490,3490,3490,0
|
||||
20250403,164100,162924370,3490,3490,3490,3490,0
|
||||
20250403,164000,162924370,3490,3490,3490,3490,0
|
||||
20250403,163900,162924370,3490,3490,3490,3490,0
|
||||
20250403,163800,162924370,3490,3490,3490,3490,0
|
||||
20250403,163700,162924370,3490,3490,3490,3490,0
|
||||
20250403,163600,162924370,3490,3490,3490,3490,0
|
||||
20250403,163500,162924370,3490,3490,3490,3490,0
|
||||
20250403,163400,162924370,3490,3490,3490,3490,0
|
||||
20250403,163300,162924370,3490,3490,3490,3490,0
|
||||
20250403,163200,162924370,3490,3490,3490,3490,0
|
||||
20250403,163100,162924370,3490,3490,3490,3490,0
|
||||
20250403,163000,162924370,3490,3490,3490,3490,0
|
||||
20250403,162900,162924370,3490,3490,3490,3490,0
|
||||
20250403,162800,162924370,3490,3490,3490,3490,1384
|
||||
20250403,162700,162924370,3490,3490,3490,3490,0
|
||||
20250403,162600,162924370,3490,3490,3490,3490,0
|
||||
20250403,162500,162924370,3490,3490,3490,3490,0
|
||||
20250403,162400,162924370,3490,3490,3490,3490,0
|
||||
20250403,162300,162924370,3490,3490,3490,3490,0
|
||||
20250403,162200,162924370,3490,3490,3490,3490,0
|
||||
20250403,162100,162924370,3490,3490,3490,3490,0
|
||||
20250403,162000,162924370,3490,3490,3490,3490,0
|
||||
20250403,161900,162924370,3490,3490,3490,3490,0
|
||||
20250403,161800,162924370,3490,3490,3490,3490,0
|
||||
20250403,161700,162924370,3490,3490,3490,3490,0
|
||||
20250403,161600,162924370,3490,3490,3490,3490,0
|
||||
20250403,161500,162924370,3490,3490,3490,3490,0
|
||||
20250403,161400,162924370,3490,3490,3490,3490,0
|
||||
20250403,161300,162924370,3490,3490,3490,3490,0
|
||||
20250403,161200,162924370,3490,3490,3490,3490,0
|
||||
20250403,161100,162924370,3490,3490,3490,3490,0
|
||||
20250403,161000,162924370,3490,3490,3490,3490,0
|
||||
20250403,160900,162924370,3490,3490,3490,3490,0
|
||||
20250403,160800,162924370,3490,3490,3490,3490,0
|
||||
20250403,160700,162924370,3490,3490,3490,3490,0
|
||||
20250403,160600,162924370,3490,3490,3490,3490,0
|
||||
20250403,160500,162924370,3490,3490,3490,3490,0
|
||||
20250403,160400,162924370,3490,3490,3490,3490,0
|
||||
20250403,160300,162924370,3490,3490,3490,3490,0
|
||||
20250403,160200,162924370,3490,3490,3490,3490,0
|
||||
20250403,160100,162924370,3490,3490,3490,3490,0
|
||||
20250403,160000,162924370,3490,3490,3490,3490,0
|
||||
20250403,155900,162924370,3490,3490,3490,3490,0
|
||||
20250403,155800,162924370,3490,3490,3490,3490,1384
|
||||
20250403,155700,162924370,3490,3490,3490,3490,0
|
||||
20250403,155600,162924370,3490,3490,3490,3490,0
|
||||
20250403,155500,162924370,3490,3490,3490,3490,0
|
||||
20250403,155400,162924370,3490,3490,3490,3490,0
|
||||
20250403,155300,162924370,3490,3490,3490,3490,0
|
||||
20250403,155200,162924370,3490,3490,3490,3490,0
|
||||
20250403,155100,162924370,3490,3490,3490,3490,0
|
||||
20250403,155000,162924370,3490,3490,3490,3490,0
|
||||
20250403,154900,162924370,3490,3490,3490,3490,0
|
||||
20250403,154800,162924370,3490,3490,3490,3490,0
|
||||
20250403,154700,162924370,3490,3490,3490,3490,0
|
||||
20250403,154600,162924370,3490,3490,3490,3490,0
|
||||
20250403,154500,162924370,3490,3490,3490,3490,0
|
||||
20250403,154400,162924370,3490,3490,3490,3490,0
|
||||
20250403,154300,162924370,3490,3490,3490,3490,0
|
||||
20250403,154200,162924370,3490,3490,3490,3490,0
|
||||
20250403,154100,162924370,3490,3490,3490,3490,0
|
||||
20250403,154000,162924370,3490,3490,3490,3490,0
|
||||
20250403,153900,162924370,3490,3490,3490,3490,0
|
||||
20250403,153800,162924370,3490,3490,3490,3490,0
|
||||
20250403,153700,162924370,3490,3490,3490,3490,0
|
||||
20250403,153600,162924370,3490,3490,3490,3490,0
|
||||
20250403,153500,162924370,3490,3490,3490,3490,0
|
||||
20250403,153400,162924370,3490,3490,3490,3490,0
|
||||
20250403,153300,162924370,3490,3490,3490,3490,0
|
||||
20250403,153200,162924370,3490,3490,3490,3490,0
|
||||
20250403,153100,162924370,3490,3490,3490,3490,0
|
||||
20250403,153000,162924370,3490,3490,3490,3490,1384
|
||||
20250403,152900,158094210,3475,3475,3475,3475,0
|
||||
20250403,152800,158094210,3475,3475,3475,3475,0
|
||||
20250403,152700,158094210,3475,3475,3475,3475,0
|
||||
20250403,152600,158094210,3475,3475,3475,3475,0
|
||||
20250403,152500,158094210,3475,3475,3475,3475,0
|
||||
20250403,152400,158094210,3475,3475,3475,3475,0
|
||||
20250403,152300,158094210,3475,3475,3475,3475,0
|
||||
20250403,152200,158094210,3475,3475,3475,3475,0
|
||||
20250403,152100,158094210,3475,3475,3475,3475,0
|
||||
20250403,152000,158094210,3475,3475,3475,3475,0
|
||||
20250403,151900,158094210,3475,3470,3475,3470,201
|
||||
20250403,151800,157395785,3470,3470,3470,3470,0
|
||||
20250403,151700,157395785,3470,3470,3470,3470,170
|
||||
20250403,151600,156805885,3470,3470,3470,3470,581
|
||||
20250403,151500,154789815,3470,3470,3470,3470,841
|
||||
20250403,151400,151871545,3470,3470,3470,3470,121
|
||||
20250403,151300,151451675,3475,3475,3475,3475,0
|
||||
20250403,151200,151451675,3475,3475,3475,3475,0
|
||||
20250403,151100,151451675,3475,3475,3475,3475,0
|
||||
20250403,151000,151451675,3475,3475,3475,3475,0
|
||||
20250403,150900,151451675,3475,3475,3475,3475,0
|
||||
20250403,150800,151451675,3475,3475,3475,3475,0
|
||||
20250403,150700,151451675,3475,3475,3475,3475,0
|
||||
20250403,150600,151451675,3475,3475,3475,3475,0
|
||||
20250403,150500,151451675,3475,3475,3475,3475,4
|
||||
20250403,150400,151437775,3470,3470,3470,3470,0
|
||||
20250403,150300,151437775,3470,3470,3470,3470,300
|
||||
20250403,150200,150396775,3470,3470,3470,3470,46
|
||||
20250403,150100,150237155,3470,3470,3470,3470,18
|
||||
20250403,150000,150174695,3475,3475,3475,3475,0
|
||||
20250403,145900,150174695,3475,3475,3475,3475,0
|
||||
20250403,145800,150174695,3475,3475,3475,3475,0
|
||||
20250403,145700,150174695,3475,3477,3477,3475,216
|
||||
20250403,145600,149424055,3480,3480,3480,3480,0
|
||||
20250403,145500,149424055,3480,3480,3480,3480,10
|
||||
20250403,145400,149389255,3480,3480,3480,3480,0
|
||||
20250403,145300,149389255,3480,3480,3480,3480,0
|
||||
20250403,145200,149389255,3480,3480,3480,3480,5
|
||||
20250403,145100,149371855,3475,3475,3475,3475,171
|
||||
20250403,145000,148777630,3475,3475,3475,3475,270
|
||||
20250403,144900,147839380,3475,3475,3475,3475,108
|
||||
20250403,144800,147464080,3480,3480,3480,3480,59
|
||||
20250403,144700,147258760,3480,3480,3480,3480,0
|
||||
20250403,144600,147258760,3480,3490,3490,3480,301
|
||||
20250403,144500,146208280,3480,3480,3480,3480,0
|
||||
20250403,144400,146208280,3480,3480,3480,3480,0
|
||||
20250403,144300,146208280,3480,3475,3480,3475,36
|
||||
20250403,144200,146083005,3475,3475,3475,3475,0
|
||||
20250403,144100,146083005,3475,3475,3475,3475,5
|
||||
20250403,144000,146065630,3470,3470,3470,3470,98
|
||||
20250403,143900,145725570,3485,3485,3485,3485,0
|
||||
20250403,143800,145725570,3485,3485,3485,3485,0
|
||||
20250403,143700,145725570,3485,3490,3490,3485,653
|
||||
20250403,143600,143449860,3495,3495,3495,3495,0
|
||||
20250403,143500,143449860,3495,3495,3495,3495,0
|
||||
20250403,143400,143449860,3495,3495,3495,3495,0
|
||||
20250403,143300,143449860,3495,3495,3495,3495,0
|
||||
20250403,143200,143449860,3495,3495,3495,3495,0
|
||||
20250403,143100,143449860,3495,3485,3495,3485,14
|
||||
20250403,143000,143401020,3485,3485,3485,3485,0
|
||||
20250403,142900,143401020,3485,3485,3485,3485,189
|
||||
20250403,142800,142742355,3485,3485,3485,3485,0
|
||||
20250403,142700,142742355,3485,3485,3485,3485,0
|
||||
20250403,142600,142742355,3485,3485,3485,3485,0
|
||||
20250403,142500,142742355,3485,3485,3485,3485,0
|
||||
20250403,142400,142742355,3485,3485,3485,3485,0
|
||||
20250403,142300,142742355,3485,3485,3485,3485,5
|
||||
20250403,142200,142724930,3470,3475,3475,3470,6363
|
||||
20250403,142100,120643570,3485,3485,3485,3485,85
|
||||
20250403,142000,120347345,3485,3485,3485,3485,0
|
||||
20250403,141900,120347345,3485,3485,3485,3485,0
|
||||
20250403,141800,120347345,3485,3485,3485,3485,5
|
||||
20250403,141700,120329920,3485,3485,3485,3485,5
|
||||
20250403,141600,120312495,3470,3470,3470,3470,0
|
||||
20250403,141500,120312495,3470,3485,3485,3470,7
|
||||
20250403,141400,120288130,3480,3480,3480,3480,0
|
||||
20250403,141300,120288130,3480,3475,3480,3475,1258
|
||||
20250403,141200,115913765,3475,3475,3475,3475,6
|
||||
20250403,141100,115892915,3475,3475,3475,3475,199
|
||||
20250403,141000,115201390,3475,3475,3475,3475,85
|
||||
20250403,140900,114906015,3475,3475,3475,3475,0
|
||||
20250403,140800,114906015,3475,3475,3475,3475,0
|
||||
20250403,140700,114906015,3475,3475,3475,3475,0
|
||||
20250403,140600,114906015,3475,3475,3475,3475,178
|
||||
20250403,140500,114287465,3475,3475,3475,3475,0
|
||||
20250403,140400,114287465,3475,3475,3475,3475,800
|
||||
20250403,140300,111507465,3475,3475,3475,3475,1
|
||||
20250403,140200,111503990,3465,3465,3465,3465,0
|
||||
20250403,140100,111503990,3465,3465,3465,3465,50
|
||||
20250403,140000,111330740,3475,3475,3475,3475,0
|
||||
20250403,135900,111330740,3475,3465,3475,3465,4
|
||||
20250403,135800,111316850,3480,3480,3480,3480,1
|
||||
20250403,135700,111313370,3465,3475,3475,3465,335
|
||||
20250403,135600,110149645,3480,3480,3480,3480,0
|
||||
20250403,135500,110149645,3480,3485,3485,3480,938
|
||||
20250403,135400,106883650,3485,3485,3485,3485,0
|
||||
20250403,135300,106883650,3485,3485,3485,3485,0
|
||||
20250403,135200,106883650,3485,3485,3485,3485,14
|
||||
20250403,135100,106834860,3485,3485,3485,3485,25
|
||||
20250403,135000,106747735,3485,3485,3485,3485,0
|
||||
20250403,134900,106747735,3485,3485,3485,3485,0
|
||||
20250403,134800,106747735,3485,3485,3485,3485,0
|
||||
20250403,134700,106747735,3485,3485,3485,3485,0
|
||||
20250403,134600,106747735,3485,3485,3485,3485,0
|
||||
20250403,134500,106747735,3485,3485,3485,3485,0
|
||||
20250403,134400,106747735,3485,3490,3490,3485,5
|
||||
20250403,134300,106730295,3495,3495,3495,3495,7
|
||||
20250403,134200,106705830,3500,3500,3500,3500,0
|
||||
20250403,134100,106705830,3500,3500,3500,3500,0
|
||||
20250403,134000,106705830,3500,3500,3500,3500,0
|
||||
20250403,133900,106705830,3500,3500,3500,3500,0
|
||||
20250403,133800,106705830,3500,3500,3500,3500,0
|
||||
20250403,133700,106705830,3500,3500,3500,3500,0
|
||||
20250403,133600,106705830,3500,3500,3500,3500,0
|
||||
20250403,133500,106705830,3500,3500,3500,3500,0
|
||||
20250403,133400,106705830,3500,3500,3500,3500,0
|
||||
20250403,133300,106705830,3500,3500,3500,3500,28
|
||||
20250403,133200,106607830,3500,3500,3500,3500,7
|
||||
20250403,133100,106583330,3500,3500,3500,3500,0
|
||||
20250403,133000,106583330,3500,3500,3500,3500,0
|
||||
20250403,132900,106583330,3500,3500,3500,3500,28
|
||||
20250403,132800,106485330,3500,3500,3500,3500,0
|
||||
20250403,132700,106485330,3500,3500,3500,3500,0
|
||||
20250403,132600,106485330,3500,3500,3500,3500,0
|
||||
20250403,132500,106485330,3500,3500,3500,3500,0
|
||||
20250403,132400,106485330,3500,3500,3500,3500,0
|
||||
20250403,132300,106485330,3500,3500,3500,3500,0
|
||||
20250403,132200,106485330,3500,3500,3500,3500,0
|
||||
20250403,132100,106485330,3500,3500,3500,3500,0
|
||||
20250403,132000,106485330,3500,3500,3500,3500,0
|
||||
20250403,131900,106485330,3500,3500,3500,3500,0
|
||||
20250403,131800,106485330,3500,3500,3500,3500,0
|
||||
20250403,131700,106485330,3500,3500,3500,3500,1
|
||||
20250403,131600,106481830,3475,3475,3475,3475,0
|
||||
20250403,131500,106481830,3475,3475,3475,3475,56
|
||||
20250403,131400,106287230,3510,3510,3510,3510,0
|
||||
20250403,131300,106287230,3510,3510,3510,3510,0
|
||||
20250403,131200,106287230,3510,3510,3510,3510,0
|
||||
20250403,131100,106287230,3510,3510,3510,3510,0
|
||||
20250403,131000,106287230,3510,3510,3510,3510,0
|
||||
20250403,130900,106287230,3510,3510,3510,3510,0
|
||||
20250403,130800,106287230,3510,3495,3510,3495,2800
|
||||
20250403,130700,96464785,3495,3495,3495,3495,0
|
||||
20250403,130600,96464785,3495,3495,3495,3495,1
|
||||
20250403,130500,96461290,3490,3490,3490,3490,0
|
||||
20250403,130400,96461290,3490,3490,3490,3490,300
|
||||
20250403,130300,95414290,3490,3490,3490,3490,5
|
||||
20250403,130200,95396840,3475,3475,3475,3475,0
|
||||
20250403,130100,95396840,3475,3475,3475,3475,0
|
||||
20250403,130000,95396840,3475,3475,3475,3475,0
|
||||
20250403,125900,95396840,3475,3475,3475,3475,0
|
||||
20250403,125800,95396840,3475,3475,3475,3475,0
|
||||
20250403,125700,95396840,3475,3475,3475,3475,0
|
||||
20250403,125600,95396840,3475,3475,3475,3475,0
|
||||
20250403,125500,95396840,3475,3475,3475,3475,0
|
||||
20250403,125400,95396840,3475,3480,3480,3475,1018
|
||||
20250403,125300,91857800,3495,3495,3495,3495,0
|
||||
20250403,125200,91857800,3495,3495,3495,3490,15
|
||||
20250403,125100,91805395,3485,3485,3485,3485,0
|
||||
20250403,125000,91805395,3485,3485,3485,3485,601
|
||||
20250403,124900,89710910,3495,3495,3495,3495,4
|
||||
20250403,124800,89696930,3495,3495,3495,3495,4
|
||||
20250403,124700,89682950,3495,3495,3495,3495,0
|
||||
20250403,124600,89682950,3495,3495,3495,3495,0
|
||||
20250403,124500,89682950,3495,3495,3495,3495,0
|
||||
20250403,124400,89682950,3495,3495,3495,3495,0
|
||||
20250403,124300,89682950,3495,3495,3495,3495,300
|
||||
20250403,124200,88634450,3495,3495,3495,3495,0
|
||||
20250403,124100,88634450,3495,3495,3495,3495,0
|
||||
20250403,124000,88634450,3495,3495,3495,3495,0
|
||||
20250403,123900,88634450,3495,3495,3495,3495,0
|
||||
20250403,123800,88634450,3495,3495,3495,3495,0
|
||||
20250403,123700,88634450,3495,3495,3495,3495,0
|
||||
20250403,123600,88634450,3495,3495,3495,3495,0
|
||||
20250403,123500,88634450,3495,3495,3495,3495,0
|
||||
20250403,123400,88634450,3495,3495,3495,3495,0
|
||||
20250403,123300,88634450,3495,3495,3495,3495,0
|
||||
20250403,123200,88634450,3495,3495,3495,3495,0
|
||||
20250403,123100,88634450,3495,3495,3495,3495,0
|
||||
20250403,123000,88634450,3495,3495,3495,3495,0
|
||||
20250403,122900,88634450,3495,3495,3495,3495,0
|
||||
20250403,122800,88634450,3495,3495,3495,3495,0
|
||||
20250403,122700,88634450,3495,3495,3495,3495,0
|
||||
20250403,122600,88634450,3495,3495,3495,3495,50
|
||||
20250403,122500,88459700,3495,3495,3495,3495,0
|
||||
20250403,122400,88459700,3495,3495,3495,3495,0
|
||||
20250403,122300,88459700,3495,3495,3495,3495,0
|
||||
20250403,122200,88459700,3495,3495,3495,3495,0
|
||||
20250403,122100,88459700,3495,3495,3495,3495,0
|
||||
20250403,122000,88459700,3495,3495,3495,3495,0
|
||||
20250403,121900,88459700,3495,3490,3495,3490,203
|
||||
20250403,121800,87751130,3490,3490,3490,3490,0
|
||||
20250403,121700,87751130,3490,3490,3490,3490,11
|
||||
20250403,121600,87712740,3490,3490,3490,3490,0
|
||||
20250403,121500,87712740,3490,3490,3490,3490,0
|
||||
20250403,121400,87712740,3490,3490,3490,3490,0
|
||||
20250403,121300,87712740,3490,3490,3490,3490,0
|
||||
20250403,121200,87712740,3490,3490,3490,3490,0
|
||||
20250403,121100,87712740,3490,3490,3490,3490,2
|
||||
20250403,121000,87705760,3490,3490,3490,3490,0
|
||||
20250403,120900,87705760,3490,3490,3490,3490,0
|
||||
20250403,120800,87705760,3490,3490,3490,3490,1
|
||||
20250403,120700,87702270,3485,3485,3485,3485,290
|
||||
20250403,120600,86691620,3480,3480,3480,3480,88
|
||||
20250403,120500,86385380,3485,3485,3485,3485,0
|
||||
20250403,120400,86385380,3485,3485,3485,3485,0
|
||||
20250403,120300,86385380,3485,3485,3485,3485,614
|
||||
20250403,120200,84245590,3495,3495,3495,3495,0
|
||||
20250403,120100,84245590,3495,3495,3495,3495,0
|
||||
20250403,120000,84245590,3495,3495,3495,3495,0
|
||||
20250403,115900,84245590,3495,3495,3495,3495,0
|
||||
20250403,115800,84245590,3495,3495,3495,3495,0
|
||||
20250403,115700,84245590,3495,3495,3495,3495,3
|
||||
20250403,115600,84235105,3485,3485,3485,3485,0
|
||||
20250403,115500,84235105,3485,3485,3485,3485,0
|
||||
20250403,115400,84235105,3485,3485,3485,3485,0
|
||||
20250403,115300,84235105,3485,3485,3485,3485,0
|
||||
20250403,115200,84235105,3485,3485,3485,3485,0
|
||||
20250403,115100,84235105,3485,3490,3490,3485,1561
|
||||
20250403,115000,78794775,3500,3500,3500,3500,0
|
||||
20250403,114900,78794775,3500,3500,3500,3500,0
|
||||
20250403,114800,78794775,3500,3500,3500,3500,0
|
||||
20250403,114700,78794775,3500,3500,3500,3500,0
|
||||
20250403,114600,78794775,3500,3500,3500,3500,0
|
||||
20250403,114500,78794775,3500,3500,3500,3500,2
|
||||
20250403,114400,78787775,3505,3505,3505,3505,0
|
||||
20250403,114300,78787775,3505,3505,3505,3505,0
|
||||
20250403,114200,78787775,3505,3505,3505,3505,0
|
||||
20250403,114100,78787775,3505,3505,3505,3505,0
|
||||
20250403,114000,78787775,3505,3505,3505,3505,0
|
||||
20250403,113900,78787775,3505,3505,3505,3505,0
|
||||
20250403,113800,78787775,3505,3505,3505,3505,0
|
||||
20250403,113700,78787775,3505,3505,3505,3505,10
|
||||
20250403,113600,78752725,3500,3500,3500,3500,0
|
||||
20250403,113500,78752725,3500,3500,3500,3500,0
|
||||
20250403,113400,78752725,3500,3500,3500,3500,0
|
||||
20250403,113300,78752725,3500,3500,3500,3500,0
|
||||
20250403,113200,78752725,3500,3500,3500,3500,2722
|
||||
20250403,113100,69225725,3500,3500,3500,3500,0
|
||||
20250403,113000,69225725,3500,3500,3500,3500,1
|
||||
20250403,112900,69222225,3500,3500,3500,3500,0
|
||||
20250403,112800,69222225,3500,3500,3500,3500,0
|
||||
20250403,112700,69222225,3500,3500,3500,3500,0
|
||||
20250403,112600,69222225,3500,3500,3500,3500,0
|
||||
20250403,112500,69222225,3500,3500,3500,3500,0
|
||||
20250403,112400,69222225,3500,3500,3500,3500,0
|
||||
20250403,112300,69222225,3500,3500,3500,3500,0
|
||||
20250403,112200,69222225,3500,3500,3500,3500,0
|
||||
20250403,112100,69222225,3500,3500,3500,3500,0
|
||||
20250403,112000,69222225,3500,3500,3500,3500,0
|
||||
20250403,111900,69222225,3500,3500,3500,3500,0
|
||||
20250403,111800,69222225,3500,3500,3500,3500,0
|
||||
20250403,111700,69222225,3500,3500,3500,3500,0
|
||||
20250403,111600,69222225,3500,3500,3500,3500,0
|
||||
20250403,111500,69222225,3500,3500,3500,3500,0
|
||||
20250403,111400,69222225,3500,3500,3500,3500,0
|
||||
20250403,111300,69222225,3500,3500,3500,3500,0
|
||||
20250403,111200,69222225,3500,3500,3500,3500,0
|
||||
20250403,111100,69222225,3500,3500,3500,3500,0
|
||||
20250403,111000,69222225,3500,3500,3500,3500,143
|
||||
20250403,110900,68721725,3520,3520,3520,3520,0
|
||||
20250403,110800,68721725,3520,3495,3520,3495,412
|
||||
20250403,110700,67280545,3495,3495,3495,3495,1
|
||||
20250403,110600,67277050,3490,3490,3490,3490,0
|
||||
20250403,110500,67277050,3490,3485,3490,3485,776
|
||||
20250403,110400,64569575,3480,3475,3480,3475,695
|
||||
20250403,110300,62150980,3455,3455,3455,3455,0
|
||||
20250403,110200,62150980,3455,3455,3455,3455,0
|
||||
20250403,110100,62150980,3455,3455,3455,3455,0
|
||||
20250403,110000,62150980,3455,3475,3475,3455,836
|
||||
20250403,105900,59245900,3475,3475,3475,3475,0
|
||||
20250403,105800,59245900,3475,3475,3475,3475,15
|
||||
20250403,105700,59193775,3475,3475,3475,3475,0
|
||||
20250403,105600,59193775,3475,3475,3475,3475,0
|
||||
20250403,105500,59193775,3475,3475,3475,3475,0
|
||||
20250403,105400,59193775,3475,3475,3475,3475,0
|
||||
20250403,105300,59193775,3475,3470,3475,3470,520
|
||||
20250403,105200,57388225,3465,3460,3465,3460,609
|
||||
20250403,105100,55280230,3450,3450,3450,3450,501
|
||||
20250403,105000,53551780,3445,3445,3445,3445,0
|
||||
20250403,104900,53551780,3445,3445,3445,3445,0
|
||||
20250403,104800,53551780,3445,3445,3445,3445,0
|
||||
20250403,104700,53551780,3445,3445,3445,3445,0
|
||||
20250403,104600,53551780,3445,3445,3445,3445,0
|
||||
20250403,104500,53551780,3445,3445,3445,3445,0
|
||||
20250403,104400,53551780,3445,3445,3445,3445,500
|
||||
20250403,104300,51829280,3445,3445,3445,3445,0
|
||||
20250403,104200,51829280,3445,3445,3445,3445,0
|
||||
20250403,104100,51829280,3445,3445,3445,3445,0
|
||||
20250403,104000,51829280,3445,3445,3445,3445,0
|
||||
20250403,103900,51829280,3445,3445,3445,3445,0
|
||||
20250403,103800,51829280,3445,3445,3445,3445,0
|
||||
20250403,103700,51829280,3445,3445,3445,3445,0
|
||||
20250403,103600,51829280,3445,3445,3445,3445,0
|
||||
20250403,103500,51829280,3445,3435,3470,3435,619
|
||||
20250403,103400,49683585,3435,3440,3440,3435,1062
|
||||
20250403,103300,46035265,3440,3440,3440,3440,0
|
||||
20250403,103200,46035265,3440,3440,3440,3440,0
|
||||
20250403,103100,46035265,3440,3445,3445,3440,24
|
||||
20250403,103000,45952655,3460,3460,3460,3460,0
|
||||
20250403,102900,45952655,3460,3460,3460,3460,5
|
||||
20250403,102800,45935355,3445,3445,3445,3445,8
|
||||
20250403,102700,45907795,3445,3460,3460,3445,1669
|
||||
20250403,102600,40153545,3475,3475,3475,3475,0
|
||||
20250403,102500,40153545,3475,3475,3475,3475,0
|
||||
20250403,102400,40153545,3475,3475,3475,3475,0
|
||||
20250403,102300,40153545,3475,3475,3475,3475,0
|
||||
20250403,102200,40153545,3475,3475,3475,3475,0
|
||||
20250403,102100,40153545,3475,3475,3475,3475,0
|
||||
20250403,102000,40153545,3475,3475,3475,3475,0
|
||||
20250403,101900,40153545,3475,3475,3475,3475,0
|
||||
20250403,101800,40153545,3475,3475,3475,3475,0
|
||||
20250403,101700,40153545,3475,3475,3475,3475,0
|
||||
20250403,101600,40153545,3475,3475,3475,3475,0
|
||||
20250403,101500,40153545,3475,3475,3475,3475,0
|
||||
20250403,101400,40153545,3475,3475,3475,3475,0
|
||||
20250403,101300,40153545,3475,3475,3475,3475,0
|
||||
20250403,101200,40153545,3475,3475,3475,3475,4
|
||||
20250403,101100,40139645,3470,3470,3470,3470,2
|
||||
20250403,101000,40132705,3470,3470,3470,3470,0
|
||||
20250403,100900,40132705,3470,3470,3470,3470,2
|
||||
20250403,100800,40125765,3470,3470,3470,3470,0
|
||||
20250403,100700,40125765,3470,3470,3470,3470,0
|
||||
20250403,100600,40125765,3470,3470,3470,3470,0
|
||||
20250403,100500,40125765,3470,3470,3470,3470,4
|
||||
20250403,100400,40111885,3455,3455,3455,3455,405
|
||||
20250403,100300,38712610,3450,3455,3455,3450,311
|
||||
20250403,100200,37639105,3455,3455,3455,3455,0
|
||||
20250403,100100,37639105,3455,3460,3460,3455,100
|
||||
20250403,100000,37293595,3465,3465,3465,3465,0
|
||||
20250403,095900,37293595,3465,3470,3470,3465,2
|
||||
20250403,095800,37286660,3475,3475,3475,3475,1
|
||||
20250403,095700,37283185,3475,3475,3475,3475,2300
|
||||
20250403,095600,29290685,3475,3475,3475,3475,0
|
||||
20250403,095500,29290685,3475,3475,3475,3475,3
|
||||
20250403,095400,29280260,3475,3475,3475,3475,10
|
||||
20250403,095300,29245510,3475,3475,3480,3475,616
|
||||
20250403,095200,27104855,3475,3475,3475,3475,0
|
||||
20250403,095100,27104855,3475,3475,3475,3475,0
|
||||
20250403,095000,27104855,3475,3475,3475,3475,1
|
||||
20250403,094900,27101380,3475,3475,3475,3475,0
|
||||
20250403,094800,27101380,3475,3475,3475,3475,0
|
||||
20250403,094700,27101380,3475,3480,3480,3475,11
|
||||
20250403,094600,27063125,3480,3480,3480,3480,0
|
||||
20250403,094500,27063125,3480,3480,3480,3480,4
|
||||
20250403,094400,27049205,3480,3480,3480,3480,0
|
||||
20250403,094300,27049205,3480,3480,3480,3480,0
|
||||
20250403,094200,27049205,3480,3480,3480,3480,0
|
||||
20250403,094100,27049205,3480,3480,3480,3480,1
|
||||
20250403,094000,27045725,3485,3485,3485,3485,0
|
||||
20250403,093900,27045725,3485,3485,3485,3485,0
|
||||
20250403,093800,27045725,3485,3475,3485,3475,448
|
||||
20250403,093700,25486845,3450,3450,3450,3450,0
|
||||
20250403,093600,25486845,3450,3450,3450,3450,0
|
||||
20250403,093500,25486845,3450,3450,3450,3450,0
|
||||
20250403,093400,25486845,3450,3450,3450,3450,1
|
||||
20250403,093300,25483395,3470,3460,3470,3450,2814
|
||||
20250403,093200,15755435,3460,3460,3460,3460,0
|
||||
20250403,093100,15755435,3460,3460,3460,3460,17
|
||||
20250403,093000,15696615,3465,3465,3465,3465,1
|
||||
20250403,092900,15693150,3460,3460,3460,3460,0
|
||||
20250403,092800,15693150,3460,3460,3460,3460,116
|
||||
20250403,092700,15291790,3470,3470,3470,3470,0
|
||||
20250403,092600,15291790,3470,3470,3470,3470,0
|
||||
20250403,092500,15291790,3470,3470,3470,3470,0
|
||||
20250403,092400,15291790,3470,3470,3470,3470,29
|
||||
20250403,092300,15191160,3465,3465,3465,3465,0
|
||||
20250403,092200,15191160,3465,3465,3465,3465,31
|
||||
20250403,092100,15083745,3455,3455,3455,3455,7
|
||||
20250403,092000,15059560,3500,3445,3500,3445,4
|
||||
20250403,091900,15045725,3490,3460,3490,3460,1002
|
||||
20250403,091800,11563195,3425,3430,3430,3425,150
|
||||
20250403,091700,11048830,3460,3460,3460,3460,1
|
||||
20250403,091600,11045370,3430,3435,3435,3430,160
|
||||
20250403,091500,10496515,3465,3465,3465,3465,0
|
||||
20250403,091400,10496515,3465,3465,3465,3465,2
|
||||
20250403,091300,10489585,3470,3470,3470,3470,0
|
||||
20250403,091200,10489585,3470,3470,3470,3470,1
|
||||
20250403,091100,10486115,3445,3445,3445,3445,0
|
||||
20250403,091000,10486115,3445,3445,3445,3445,634
|
||||
20250403,090900,8301985,3430,3430,3430,3430,495
|
||||
20250403,090800,6604135,3430,3430,3430,3430,0
|
||||
20250403,090700,6604135,3430,3430,3430,3430,0
|
||||
20250403,090600,6604135,3430,3435,3435,3430,2
|
||||
20250403,090500,6597270,3425,3425,3425,3425,0
|
||||
20250403,090400,6597270,3425,3425,3425,3425,789
|
||||
20250403,090300,3894945,3415,3415,3415,3415,0
|
||||
20250403,090200,3894945,3415,3415,3415,3415,0
|
||||
20250403,090100,3894945,3415,3410,3415,3410,783
|
||||
20250403,090000,1224340,3425,3445,3445,3425,356
|
||||
|
Reference in New Issue
Block a user