Update 2025-04-03 2740 candle_min
This commit is contained in:
601
033160/min/candle-20250403.csv
Normal file
601
033160/min/candle-20250403.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185900,298489760,6830,6830,6830,6830,1614
|
||||
20250403,185800,298489760,6830,6830,6830,6830,0
|
||||
20250403,185700,298489760,6830,6830,6830,6830,0
|
||||
20250403,185600,298489760,6830,6830,6830,6830,0
|
||||
20250403,185500,298489760,6830,6830,6830,6830,0
|
||||
20250403,185400,298489760,6830,6830,6830,6830,0
|
||||
20250403,185300,298489760,6830,6830,6830,6830,0
|
||||
20250403,185200,298489760,6830,6830,6830,6830,0
|
||||
20250403,185100,298489760,6830,6830,6830,6830,0
|
||||
20250403,185000,298489760,6830,6830,6830,6830,0
|
||||
20250403,184900,298489760,6830,6830,6830,6830,0
|
||||
20250403,184800,298489760,6830,6830,6830,6830,0
|
||||
20250403,184700,298489760,6830,6830,6830,6830,0
|
||||
20250403,184600,298489760,6830,6830,6830,6830,0
|
||||
20250403,184500,298489760,6830,6830,6830,6830,0
|
||||
20250403,184400,298489760,6830,6830,6830,6830,0
|
||||
20250403,184300,298489760,6830,6830,6830,6830,0
|
||||
20250403,184200,298489760,6830,6830,6830,6830,0
|
||||
20250403,184100,298489760,6830,6830,6830,6830,0
|
||||
20250403,184000,298489760,6830,6830,6830,6830,0
|
||||
20250403,183900,298489760,6830,6830,6830,6830,0
|
||||
20250403,183800,298489760,6830,6830,6830,6830,0
|
||||
20250403,183700,298489760,6830,6830,6830,6830,0
|
||||
20250403,183600,298489760,6830,6830,6830,6830,0
|
||||
20250403,183500,298489760,6830,6830,6830,6830,0
|
||||
20250403,183400,298489760,6830,6830,6830,6830,0
|
||||
20250403,183300,298489760,6830,6830,6830,6830,0
|
||||
20250403,183200,298489760,6830,6830,6830,6830,0
|
||||
20250403,183100,298489760,6830,6830,6830,6830,0
|
||||
20250403,183000,298489760,6830,6830,6830,6830,0
|
||||
20250403,182900,298489760,6830,6830,6830,6830,1614
|
||||
20250403,182800,298489760,6830,6830,6830,6830,0
|
||||
20250403,182700,298489760,6830,6830,6830,6830,0
|
||||
20250403,182600,298489760,6830,6830,6830,6830,0
|
||||
20250403,182500,298489760,6830,6830,6830,6830,0
|
||||
20250403,182400,298489760,6830,6830,6830,6830,0
|
||||
20250403,182300,298489760,6830,6830,6830,6830,0
|
||||
20250403,182200,298489760,6830,6830,6830,6830,0
|
||||
20250403,182100,298489760,6830,6830,6830,6830,0
|
||||
20250403,182000,298489760,6830,6830,6830,6830,0
|
||||
20250403,181900,298489760,6830,6830,6830,6830,0
|
||||
20250403,181800,298489760,6830,6830,6830,6830,0
|
||||
20250403,181700,298489760,6830,6830,6830,6830,0
|
||||
20250403,181600,298489760,6830,6830,6830,6830,0
|
||||
20250403,181500,298489760,6830,6830,6830,6830,0
|
||||
20250403,181400,298489760,6830,6830,6830,6830,0
|
||||
20250403,181300,298489760,6830,6830,6830,6830,0
|
||||
20250403,181200,298489760,6830,6830,6830,6830,0
|
||||
20250403,181100,298489760,6830,6830,6830,6830,0
|
||||
20250403,181000,298489760,6830,6830,6830,6830,0
|
||||
20250403,180900,298489760,6830,6830,6830,6830,0
|
||||
20250403,180800,298489760,6830,6830,6830,6830,0
|
||||
20250403,180700,298489760,6830,6830,6830,6830,0
|
||||
20250403,180600,298489760,6830,6830,6830,6830,0
|
||||
20250403,180500,298489760,6830,6830,6830,6830,0
|
||||
20250403,180400,298489760,6830,6830,6830,6830,0
|
||||
20250403,180300,298489760,6830,6830,6830,6830,0
|
||||
20250403,180200,298489760,6830,6830,6830,6830,0
|
||||
20250403,180100,298489760,6830,6830,6830,6830,0
|
||||
20250403,180000,298489760,6830,6830,6830,6830,0
|
||||
20250403,175900,298489760,6830,6830,6830,6830,1614
|
||||
20250403,175800,298489760,6830,6830,6830,6830,0
|
||||
20250403,175700,298489760,6830,6830,6830,6830,0
|
||||
20250403,175600,298489760,6830,6830,6830,6830,0
|
||||
20250403,175500,298489760,6830,6830,6830,6830,0
|
||||
20250403,175400,298489760,6830,6830,6830,6830,0
|
||||
20250403,175300,298489760,6830,6830,6830,6830,0
|
||||
20250403,175200,298489760,6830,6830,6830,6830,0
|
||||
20250403,175100,298489760,6830,6830,6830,6830,0
|
||||
20250403,175000,298489760,6830,6830,6830,6830,0
|
||||
20250403,174900,298489760,6830,6830,6830,6830,0
|
||||
20250403,174800,298489760,6830,6830,6830,6830,0
|
||||
20250403,174700,298489760,6830,6830,6830,6830,0
|
||||
20250403,174600,298489760,6830,6830,6830,6830,0
|
||||
20250403,174500,298489760,6830,6830,6830,6830,0
|
||||
20250403,174400,298489760,6830,6830,6830,6830,0
|
||||
20250403,174300,298489760,6830,6830,6830,6830,0
|
||||
20250403,174200,298489760,6830,6830,6830,6830,0
|
||||
20250403,174100,298489760,6830,6830,6830,6830,0
|
||||
20250403,174000,298489760,6830,6830,6830,6830,0
|
||||
20250403,173900,298489760,6830,6830,6830,6830,0
|
||||
20250403,173800,298489760,6830,6830,6830,6830,0
|
||||
20250403,173700,298489760,6830,6830,6830,6830,0
|
||||
20250403,173600,298489760,6830,6830,6830,6830,0
|
||||
20250403,173500,298489760,6830,6830,6830,6830,0
|
||||
20250403,173400,298489760,6830,6830,6830,6830,0
|
||||
20250403,173300,298489760,6830,6830,6830,6830,0
|
||||
20250403,173200,298489760,6830,6830,6830,6830,0
|
||||
20250403,173100,298489760,6830,6830,6830,6830,0
|
||||
20250403,173000,298489760,6830,6830,6830,6830,0
|
||||
20250403,172900,298489760,6830,6830,6830,6830,1614
|
||||
20250403,172800,298489760,6830,6830,6830,6830,0
|
||||
20250403,172700,298489760,6830,6830,6830,6830,0
|
||||
20250403,172600,298489760,6830,6830,6830,6830,0
|
||||
20250403,172500,298489760,6830,6830,6830,6830,0
|
||||
20250403,172400,298489760,6830,6830,6830,6830,0
|
||||
20250403,172300,298489760,6830,6830,6830,6830,0
|
||||
20250403,172200,298489760,6830,6830,6830,6830,0
|
||||
20250403,172100,298489760,6830,6830,6830,6830,0
|
||||
20250403,172000,298489760,6830,6830,6830,6830,0
|
||||
20250403,171900,298489760,6830,6830,6830,6830,0
|
||||
20250403,171800,298489760,6830,6830,6830,6830,0
|
||||
20250403,171700,298489760,6830,6830,6830,6830,0
|
||||
20250403,171600,298489760,6830,6830,6830,6830,0
|
||||
20250403,171500,298489760,6830,6830,6830,6830,0
|
||||
20250403,171400,298489760,6830,6830,6830,6830,0
|
||||
20250403,171300,298489760,6830,6830,6830,6830,0
|
||||
20250403,171200,298489760,6830,6830,6830,6830,0
|
||||
20250403,171100,298489760,6830,6830,6830,6830,0
|
||||
20250403,171000,298489760,6830,6830,6830,6830,0
|
||||
20250403,170900,298489760,6830,6830,6830,6830,0
|
||||
20250403,170800,298489760,6830,6830,6830,6830,0
|
||||
20250403,170700,298489760,6830,6830,6830,6830,0
|
||||
20250403,170600,298489760,6830,6830,6830,6830,0
|
||||
20250403,170500,298489760,6830,6830,6830,6830,0
|
||||
20250403,170400,298489760,6830,6830,6830,6830,0
|
||||
20250403,170300,298489760,6830,6830,6830,6830,0
|
||||
20250403,170200,298489760,6830,6830,6830,6830,0
|
||||
20250403,170100,298489760,6830,6830,6830,6830,0
|
||||
20250403,170000,298489760,6830,6830,6830,6830,0
|
||||
20250403,165900,298489760,6830,6830,6830,6830,1614
|
||||
20250403,165800,298489760,6830,6830,6830,6830,0
|
||||
20250403,165700,298489760,6830,6830,6830,6830,0
|
||||
20250403,165600,298489760,6830,6830,6830,6830,0
|
||||
20250403,165500,298489760,6830,6830,6830,6830,0
|
||||
20250403,165400,298489760,6830,6830,6830,6830,0
|
||||
20250403,165300,298489760,6830,6830,6830,6830,0
|
||||
20250403,165200,298489760,6830,6830,6830,6830,0
|
||||
20250403,165100,298489760,6830,6830,6830,6830,0
|
||||
20250403,165000,298489760,6830,6830,6830,6830,0
|
||||
20250403,164900,298489760,6830,6830,6830,6830,0
|
||||
20250403,164800,298489760,6830,6830,6830,6830,0
|
||||
20250403,164700,298489760,6830,6830,6830,6830,0
|
||||
20250403,164600,298489760,6830,6830,6830,6830,0
|
||||
20250403,164500,298489760,6830,6830,6830,6830,0
|
||||
20250403,164400,298489760,6830,6830,6830,6830,0
|
||||
20250403,164300,298489760,6830,6830,6830,6830,0
|
||||
20250403,164200,298489760,6830,6830,6830,6830,0
|
||||
20250403,164100,298489760,6830,6830,6830,6830,0
|
||||
20250403,164000,298489760,6830,6830,6830,6830,0
|
||||
20250403,163900,298489760,6830,6830,6830,6830,0
|
||||
20250403,163800,298489760,6830,6830,6830,6830,0
|
||||
20250403,163700,298489760,6830,6830,6830,6830,0
|
||||
20250403,163600,298489760,6830,6830,6830,6830,0
|
||||
20250403,163500,298489760,6830,6830,6830,6830,0
|
||||
20250403,163400,298489760,6830,6830,6830,6830,0
|
||||
20250403,163300,298489760,6830,6830,6830,6830,0
|
||||
20250403,163200,298489760,6830,6830,6830,6830,0
|
||||
20250403,163100,298489760,6830,6830,6830,6830,0
|
||||
20250403,163000,298489760,6830,6830,6830,6830,0
|
||||
20250403,162900,298489760,6830,6830,6830,6830,1614
|
||||
20250403,162800,298489760,6830,6830,6830,6830,0
|
||||
20250403,162700,298489760,6830,6830,6830,6830,0
|
||||
20250403,162600,298489760,6830,6830,6830,6830,0
|
||||
20250403,162500,298489760,6830,6830,6830,6830,0
|
||||
20250403,162400,298489760,6830,6830,6830,6830,0
|
||||
20250403,162300,298489760,6830,6830,6830,6830,0
|
||||
20250403,162200,298489760,6830,6830,6830,6830,0
|
||||
20250403,162100,298489760,6830,6830,6830,6830,0
|
||||
20250403,162000,298489760,6830,6830,6830,6830,0
|
||||
20250403,161900,298489760,6830,6830,6830,6830,0
|
||||
20250403,161800,298489760,6830,6830,6830,6830,0
|
||||
20250403,161700,298489760,6830,6830,6830,6830,0
|
||||
20250403,161600,298489760,6830,6830,6830,6830,0
|
||||
20250403,161500,298489760,6830,6830,6830,6830,0
|
||||
20250403,161400,298489760,6830,6830,6830,6830,0
|
||||
20250403,161300,298489760,6830,6830,6830,6830,0
|
||||
20250403,161200,298489760,6830,6830,6830,6830,0
|
||||
20250403,161100,298489760,6830,6830,6830,6830,0
|
||||
20250403,161000,298489760,6830,6830,6830,6830,0
|
||||
20250403,160900,298489760,6830,6830,6830,6830,0
|
||||
20250403,160800,298489760,6830,6830,6830,6830,0
|
||||
20250403,160700,298489760,6830,6830,6830,6830,0
|
||||
20250403,160600,298489760,6830,6830,6830,6830,0
|
||||
20250403,160500,298489760,6830,6830,6830,6830,0
|
||||
20250403,160400,298489760,6830,6830,6830,6830,0
|
||||
20250403,160300,298489760,6830,6830,6830,6830,0
|
||||
20250403,160200,298489760,6830,6830,6830,6830,0
|
||||
20250403,160100,298489760,6830,6830,6830,6830,0
|
||||
20250403,160000,298489760,6830,6830,6830,6830,0
|
||||
20250403,155900,298489760,6830,6830,6830,6830,1614
|
||||
20250403,155800,298489760,6830,6830,6830,6830,0
|
||||
20250403,155700,298489760,6830,6830,6830,6830,0
|
||||
20250403,155600,298489760,6830,6830,6830,6830,0
|
||||
20250403,155500,298489760,6830,6830,6830,6830,0
|
||||
20250403,155400,298489760,6830,6830,6830,6830,0
|
||||
20250403,155300,298489760,6830,6830,6830,6830,0
|
||||
20250403,155200,298489760,6830,6830,6830,6830,0
|
||||
20250403,155100,298489760,6830,6830,6830,6830,0
|
||||
20250403,155000,298489760,6830,6830,6830,6830,0
|
||||
20250403,154900,298489760,6830,6830,6830,6830,0
|
||||
20250403,154800,298489760,6830,6830,6830,6830,0
|
||||
20250403,154700,298489760,6830,6830,6830,6830,0
|
||||
20250403,154600,298489760,6830,6830,6830,6830,0
|
||||
20250403,154500,298489760,6830,6830,6830,6830,0
|
||||
20250403,154400,298489760,6830,6830,6830,6830,0
|
||||
20250403,154300,298489760,6830,6830,6830,6830,0
|
||||
20250403,154200,298489760,6830,6830,6830,6830,0
|
||||
20250403,154100,298489760,6830,6830,6830,6830,0
|
||||
20250403,154000,298489760,6830,6830,6830,6830,0
|
||||
20250403,153900,298489760,6830,6830,6830,6830,0
|
||||
20250403,153800,298489760,6830,6830,6830,6830,0
|
||||
20250403,153700,298489760,6830,6830,6830,6830,0
|
||||
20250403,153600,298489760,6830,6830,6830,6830,0
|
||||
20250403,153500,298489760,6830,6830,6830,6830,0
|
||||
20250403,153400,298489760,6830,6830,6830,6830,0
|
||||
20250403,153300,298489760,6830,6830,6830,6830,0
|
||||
20250403,153200,298489760,6830,6830,6830,6830,0
|
||||
20250403,153100,298489760,6830,6830,6830,6830,0
|
||||
20250403,153000,298489760,6830,6830,6830,6830,1614
|
||||
20250403,152900,287466140,6750,6750,6750,6750,0
|
||||
20250403,152800,287466140,6750,6750,6750,6750,0
|
||||
20250403,152700,287466140,6750,6750,6750,6750,0
|
||||
20250403,152600,287466140,6750,6750,6750,6750,0
|
||||
20250403,152500,287466140,6750,6750,6750,6750,0
|
||||
20250403,152400,287466140,6750,6750,6750,6750,0
|
||||
20250403,152300,287466140,6750,6750,6750,6750,0
|
||||
20250403,152200,287466140,6750,6750,6750,6750,0
|
||||
20250403,152100,287466140,6750,6750,6750,6750,0
|
||||
20250403,152000,287466140,6750,6750,6750,6750,0
|
||||
20250403,151900,287466140,6750,6780,6780,6750,550
|
||||
20250403,151800,283753220,6790,6790,6790,6790,0
|
||||
20250403,151700,283753220,6790,6790,6790,6790,0
|
||||
20250403,151600,283753220,6790,6790,6790,6790,0
|
||||
20250403,151500,283753220,6790,6770,6790,6750,75
|
||||
20250403,151400,283246870,6770,6770,6770,6770,15
|
||||
20250403,151300,283145320,6760,6760,6760,6760,50
|
||||
20250403,151200,282807320,6780,6780,6780,6780,23
|
||||
20250403,151100,282651380,6790,6790,6790,6790,0
|
||||
20250403,151000,282651380,6790,6770,6790,6770,324
|
||||
20250403,150900,280457810,6770,6770,6770,6770,268
|
||||
20250403,150800,278643450,6750,6750,6750,6750,50
|
||||
20250403,150700,278305950,6760,6760,6760,6760,25
|
||||
20250403,150600,278136950,6760,6760,6760,6760,0
|
||||
20250403,150500,278136950,6760,6760,6760,6760,29
|
||||
20250403,150400,277940910,6750,6750,6760,6750,307
|
||||
20250403,150300,275866230,6760,6760,6760,6760,6
|
||||
20250403,150200,275825670,6760,6760,6760,6760,1
|
||||
20250403,150100,275818910,6760,6750,6760,6750,4
|
||||
20250403,150000,275791900,6750,6760,6760,6750,217
|
||||
20250403,145900,274327140,6760,6760,6760,6760,0
|
||||
20250403,145800,274327140,6760,6770,6770,6760,535
|
||||
20250403,145700,270708850,6770,6770,6770,6770,0
|
||||
20250403,145600,270708850,6770,6770,6770,6770,562
|
||||
20250403,145500,266904110,6780,6780,6780,6780,406
|
||||
20250403,145400,264151430,6790,6790,6790,6790,0
|
||||
20250403,145300,264151430,6790,6790,6790,6790,0
|
||||
20250403,145200,264151430,6790,6790,6790,6790,34
|
||||
20250403,145100,263920570,6780,6780,6780,6780,0
|
||||
20250403,145000,263920570,6780,6780,6780,6780,500
|
||||
20250403,144900,260530570,6790,6790,6790,6790,69
|
||||
20250403,144800,260062060,6790,6790,6790,6790,106
|
||||
20250403,144700,259342320,6800,6800,6800,6800,0
|
||||
20250403,144600,259342320,6800,6800,6800,6800,0
|
||||
20250403,144500,259342320,6800,6800,6800,6800,50
|
||||
20250403,144400,259002320,6800,6790,6800,6790,518
|
||||
20250403,144300,255485090,6800,6800,6800,6800,0
|
||||
20250403,144200,255485090,6800,6800,6800,6800,1
|
||||
20250403,144100,255478290,6790,6790,6790,6790,0
|
||||
20250403,144000,255478290,6790,6790,6790,6790,0
|
||||
20250403,143900,255478290,6790,6790,6790,6790,0
|
||||
20250403,143800,255478290,6790,6790,6790,6790,0
|
||||
20250403,143700,255478290,6790,6790,6790,6790,34
|
||||
20250403,143600,255247430,6790,6790,6790,6790,2
|
||||
20250403,143500,255233850,6800,6800,6800,6800,0
|
||||
20250403,143400,255233850,6800,6800,6800,6800,0
|
||||
20250403,143300,255233850,6800,6800,6800,6800,0
|
||||
20250403,143200,255233850,6800,6800,6800,6800,0
|
||||
20250403,143100,255233850,6800,6800,6800,6800,0
|
||||
20250403,143000,255233850,6800,6800,6800,6800,0
|
||||
20250403,142900,255233850,6800,6800,6800,6800,9
|
||||
20250403,142800,255172650,6800,6800,6800,6800,0
|
||||
20250403,142700,255172650,6800,6800,6800,6800,22
|
||||
20250403,142600,255023050,6790,6790,6790,6790,0
|
||||
20250403,142500,255023050,6790,6790,6790,6790,0
|
||||
20250403,142400,255023050,6790,6790,6790,6790,0
|
||||
20250403,142300,255023050,6790,6790,6790,6790,369
|
||||
20250403,142200,252517540,6790,6790,6790,6790,0
|
||||
20250403,142100,252517540,6790,6790,6790,6790,0
|
||||
20250403,142000,252517540,6790,6790,6790,6790,0
|
||||
20250403,141900,252517540,6790,6790,6790,6790,0
|
||||
20250403,141800,252517540,6790,6790,6790,6790,8
|
||||
20250403,141700,252463220,6790,6790,6790,6790,0
|
||||
20250403,141600,252463220,6790,6790,6790,6790,0
|
||||
20250403,141500,252463220,6790,6790,6790,6790,0
|
||||
20250403,141400,252463220,6790,6790,6790,6790,49
|
||||
20250403,141300,252130510,6790,6790,6790,6790,0
|
||||
20250403,141200,252130510,6790,6790,6790,6790,8
|
||||
20250403,141100,252076190,6790,6790,6790,6790,0
|
||||
20250403,141000,252076190,6790,6790,6790,6790,0
|
||||
20250403,140900,252076190,6790,6790,6790,6790,303
|
||||
20250403,140800,250018820,6780,6800,6800,6780,1353
|
||||
20250403,140700,240843810,6800,6800,6800,6800,0
|
||||
20250403,140600,240843810,6800,6800,6800,6800,484
|
||||
20250403,140500,237552610,6800,6800,6800,6800,0
|
||||
20250403,140400,237552610,6800,6800,6800,6800,100
|
||||
20250403,140300,236872610,6800,6800,6800,6800,102
|
||||
20250403,140200,236179010,6810,6810,6810,6810,0
|
||||
20250403,140100,236179010,6810,6810,6810,6810,27
|
||||
20250403,140000,235995140,6810,6810,6810,6810,0
|
||||
20250403,135900,235995140,6810,6810,6810,6810,200
|
||||
20250403,135800,234633140,6820,6820,6820,6820,0
|
||||
20250403,135700,234633140,6820,6820,6820,6820,62
|
||||
20250403,135600,234210300,6830,6830,6830,6830,8
|
||||
20250403,135500,234155660,6840,6840,6840,6840,0
|
||||
20250403,135400,234155660,6840,6840,6840,6840,0
|
||||
20250403,135300,234155660,6840,6830,6840,6830,141
|
||||
20250403,135200,233191950,6820,6820,6820,6820,0
|
||||
20250403,135100,233191950,6820,6820,6820,6820,38
|
||||
20250403,135000,232932790,6820,6820,6820,6820,52
|
||||
20250403,134900,232578150,6810,6820,6820,6800,670
|
||||
20250403,134800,228019700,6820,6820,6820,6820,9
|
||||
20250403,134700,227958320,6820,6820,6820,6820,1
|
||||
20250403,134600,227951500,6830,6830,6830,6830,0
|
||||
20250403,134500,227951500,6830,6830,6830,6830,0
|
||||
20250403,134400,227951500,6830,6830,6830,6830,0
|
||||
20250403,134300,227951500,6830,6830,6830,6830,0
|
||||
20250403,134200,227951500,6830,6830,6830,6830,0
|
||||
20250403,134100,227951500,6830,6830,6830,6830,0
|
||||
20250403,134000,227951500,6830,6830,6830,6830,0
|
||||
20250403,133900,227951500,6830,6830,6830,6830,0
|
||||
20250403,133800,227951500,6830,6830,6830,6830,0
|
||||
20250403,133700,227951500,6830,6830,6830,6830,1
|
||||
20250403,133600,227944670,6820,6820,6820,6820,0
|
||||
20250403,133500,227944670,6820,6820,6820,6820,0
|
||||
20250403,133400,227944670,6820,6820,6820,6820,93
|
||||
20250403,133300,227310410,6810,6810,6810,6810,0
|
||||
20250403,133200,227310410,6810,6810,6810,6810,187
|
||||
20250403,133100,226036940,6810,6810,6810,6810,0
|
||||
20250403,133000,226036940,6810,6810,6810,6810,13
|
||||
20250403,132900,225948410,6810,6810,6810,6810,0
|
||||
20250403,132800,225948410,6810,6810,6810,6810,0
|
||||
20250403,132700,225948410,6810,6810,6810,6810,0
|
||||
20250403,132600,225948410,6810,6810,6810,6810,0
|
||||
20250403,132500,225948410,6810,6810,6810,6810,0
|
||||
20250403,132400,225948410,6810,6810,6810,6810,0
|
||||
20250403,132300,225948410,6810,6810,6810,6810,0
|
||||
20250403,132200,225948410,6810,6810,6810,6810,0
|
||||
20250403,132100,225948410,6810,6810,6810,6810,0
|
||||
20250403,132000,225948410,6810,6810,6810,6810,0
|
||||
20250403,131900,225948410,6810,6810,6810,6810,156
|
||||
20250403,131800,224886050,6810,6810,6810,6810,0
|
||||
20250403,131700,224886050,6810,6810,6810,6810,0
|
||||
20250403,131600,224886050,6810,6810,6810,6810,0
|
||||
20250403,131500,224886050,6810,6810,6810,6810,2
|
||||
20250403,131400,224872430,6800,6800,6800,6800,0
|
||||
20250403,131300,224872430,6800,6800,6800,6800,14
|
||||
20250403,131200,224777230,6810,6810,6810,6810,0
|
||||
20250403,131100,224777230,6810,6810,6810,6810,0
|
||||
20250403,131000,224777230,6810,6810,6810,6810,0
|
||||
20250403,130900,224777230,6810,6810,6810,6810,126
|
||||
20250403,130800,223919170,6800,6820,6820,6800,554
|
||||
20250403,130700,220148670,6820,6820,6820,6820,0
|
||||
20250403,130600,220148670,6820,6820,6820,6820,0
|
||||
20250403,130500,220148670,6820,6820,6820,6820,0
|
||||
20250403,130400,220148670,6820,6820,6820,6820,0
|
||||
20250403,130300,220148670,6820,6820,6820,6820,0
|
||||
20250403,130200,220148670,6820,6820,6820,6820,0
|
||||
20250403,130100,220148670,6820,6820,6820,6820,200
|
||||
20250403,130000,218784670,6820,6820,6820,6820,0
|
||||
20250403,125900,218784670,6820,6820,6820,6820,0
|
||||
20250403,125800,218784670,6820,6820,6820,6820,0
|
||||
20250403,125700,218784670,6820,6820,6820,6820,0
|
||||
20250403,125600,218784670,6820,6820,6820,6820,1
|
||||
20250403,125500,218777850,6840,6840,6840,6840,0
|
||||
20250403,125400,218777850,6840,6840,6840,6840,0
|
||||
20250403,125300,218777850,6840,6840,6840,6840,0
|
||||
20250403,125200,218777850,6840,6840,6840,6840,0
|
||||
20250403,125100,218777850,6840,6840,6840,6840,0
|
||||
20250403,125000,218777850,6840,6840,6840,6840,0
|
||||
20250403,124900,218777850,6840,6800,6840,6800,147
|
||||
20250403,124800,217776400,6790,6790,6790,6790,63
|
||||
20250403,124700,217348630,6790,6780,6790,6780,732
|
||||
20250403,124600,212384180,6790,6790,6790,6790,0
|
||||
20250403,124500,212384180,6790,6790,6790,6790,4
|
||||
20250403,124400,212357020,6790,6790,6790,6790,0
|
||||
20250403,124300,212357020,6790,6790,6790,6790,0
|
||||
20250403,124200,212357020,6790,6790,6790,6790,18
|
||||
20250403,124100,212234800,6790,6790,6790,6790,2
|
||||
20250403,124000,212221220,6790,6790,6790,6790,0
|
||||
20250403,123900,212221220,6790,6790,6790,6790,0
|
||||
20250403,123800,212221220,6790,6790,6790,6790,0
|
||||
20250403,123700,212221220,6790,6790,6790,6790,200
|
||||
20250403,123600,210863220,6800,6800,6800,6800,0
|
||||
20250403,123500,210863220,6800,6800,6800,6800,0
|
||||
20250403,123400,210863220,6800,6800,6800,6800,0
|
||||
20250403,123300,210863220,6800,6800,6800,6800,0
|
||||
20250403,123200,210863220,6800,6800,6800,6800,0
|
||||
20250403,123100,210863220,6800,6800,6800,6800,0
|
||||
20250403,123000,210863220,6800,6800,6800,6800,611
|
||||
20250403,122900,206708420,6800,6800,6800,6800,50
|
||||
20250403,122800,206368420,6800,6800,6800,6800,0
|
||||
20250403,122700,206368420,6800,6800,6800,6800,0
|
||||
20250403,122600,206368420,6800,6800,6800,6800,0
|
||||
20250403,122500,206368420,6800,6810,6810,6800,440
|
||||
20250403,122400,203376120,6830,6830,6830,6830,0
|
||||
20250403,122300,203376120,6830,6830,6830,6830,0
|
||||
20250403,122200,203376120,6830,6830,6830,6830,1
|
||||
20250403,122100,203369290,6830,6830,6830,6830,0
|
||||
20250403,122000,203369290,6830,6830,6830,6830,0
|
||||
20250403,121900,203369290,6830,6830,6830,6830,50
|
||||
20250403,121800,203027790,6840,6840,6840,6840,0
|
||||
20250403,121700,203027790,6840,6840,6840,6840,0
|
||||
20250403,121600,203027790,6840,6840,6840,6840,0
|
||||
20250403,121500,203027790,6840,6840,6840,6840,0
|
||||
20250403,121400,203027790,6840,6840,6840,6840,0
|
||||
20250403,121300,203027790,6840,6840,6840,6840,0
|
||||
20250403,121200,203027790,6840,6840,6840,6840,161
|
||||
20250403,121100,201926550,6840,6810,6840,6810,868
|
||||
20250403,121000,196002970,6810,6810,6810,6810,0
|
||||
20250403,120900,196002970,6810,6810,6810,6810,0
|
||||
20250403,120800,196002970,6810,6810,6810,6810,0
|
||||
20250403,120700,196002970,6810,6810,6810,6810,502
|
||||
20250403,120600,192584350,6800,6800,6800,6800,130
|
||||
20250403,120500,191700350,6810,6810,6810,6810,0
|
||||
20250403,120400,191700350,6810,6810,6810,6810,0
|
||||
20250403,120300,191700350,6810,6810,6810,6810,281
|
||||
20250403,120200,189786740,6800,6800,6800,6800,0
|
||||
20250403,120100,189786740,6800,6800,6800,6800,170
|
||||
20250403,120000,188630740,6790,6790,6790,6790,0
|
||||
20250403,115900,188630740,6790,6790,6790,6790,0
|
||||
20250403,115800,188630740,6790,6790,6790,6790,0
|
||||
20250403,115700,188630740,6790,6790,6790,6790,1
|
||||
20250403,115600,188623950,6780,6780,6780,6780,0
|
||||
20250403,115500,188623950,6780,6780,6780,6780,1
|
||||
20250403,115400,188617170,6780,6780,6780,6780,0
|
||||
20250403,115300,188617170,6780,6800,6800,6780,12
|
||||
20250403,115200,188535790,6800,6800,6800,6800,0
|
||||
20250403,115100,188535790,6800,6800,6800,6800,567
|
||||
20250403,115000,184680190,6800,6800,6800,6800,0
|
||||
20250403,114900,184680190,6800,6800,6800,6800,0
|
||||
20250403,114800,184680190,6800,6800,6800,6800,0
|
||||
20250403,114700,184680190,6800,6800,6800,6800,0
|
||||
20250403,114600,184680190,6800,6790,6800,6790,231
|
||||
20250403,114500,183110090,6790,6790,6790,6790,0
|
||||
20250403,114400,183110090,6790,6790,6790,6790,0
|
||||
20250403,114300,183110090,6790,6790,6790,6790,0
|
||||
20250403,114200,183110090,6790,6800,6800,6790,32
|
||||
20250403,114100,182892710,6800,6800,6800,6800,10
|
||||
20250403,114000,182824710,6800,6800,6800,6800,0
|
||||
20250403,113900,182824710,6800,6800,6800,6800,0
|
||||
20250403,113800,182824710,6800,6790,6800,6790,290
|
||||
20250403,113700,180852780,6780,6780,6780,6780,0
|
||||
20250403,113600,180852780,6780,6780,6780,6780,0
|
||||
20250403,113500,180852780,6780,6780,6780,6780,2
|
||||
20250403,113400,180839220,6800,6800,6800,6800,0
|
||||
20250403,113300,180839220,6800,6800,6800,6800,0
|
||||
20250403,113200,180839220,6800,6800,6800,6780,455
|
||||
20250403,113100,177747740,6780,6810,6810,6780,222
|
||||
20250403,113000,176240420,6820,6820,6820,6820,0
|
||||
20250403,112900,176240420,6820,6820,6820,6820,0
|
||||
20250403,112800,176240420,6820,6820,6840,6770,1314
|
||||
20250403,112700,167317990,6880,6880,6880,6880,1
|
||||
20250403,112600,167311110,6850,6850,6850,6850,1
|
||||
20250403,112500,167304260,6910,6910,6910,6910,1
|
||||
20250403,112400,167297350,6850,6880,6990,6850,709
|
||||
20250403,112300,162411130,6930,6820,7000,6820,4091
|
||||
20250403,112200,134002120,6950,6950,6950,6950,0
|
||||
20250403,112100,134002120,6950,6850,6950,6850,1738
|
||||
20250403,112000,121978080,6840,6840,6840,6840,888
|
||||
20250403,111900,115904160,6830,6830,6830,6830,0
|
||||
20250403,111800,115904160,6830,6800,6830,6800,195
|
||||
20250403,111700,114575200,6800,6800,6800,6800,5
|
||||
20250403,111600,114541200,6790,6790,6790,6790,24
|
||||
20250403,111500,114378240,6800,6800,6800,6800,23
|
||||
20250403,111400,114221840,6780,6780,6780,6780,0
|
||||
20250403,111300,114221840,6780,6780,6780,6780,0
|
||||
20250403,111200,114221840,6780,6780,6780,6780,0
|
||||
20250403,111100,114221840,6780,6780,6780,6780,1
|
||||
20250403,111000,114215060,6790,6790,6790,6790,0
|
||||
20250403,110900,114215060,6790,6790,6790,6790,1
|
||||
20250403,110800,114208270,6800,6800,6800,6800,1
|
||||
20250403,110700,114201470,6800,6800,6800,6800,62
|
||||
20250403,110600,113779870,6800,6800,6800,6800,0
|
||||
20250403,110500,113779870,6800,6800,6800,6800,0
|
||||
20250403,110400,113779870,6800,6800,6800,6800,244
|
||||
20250403,110300,112120670,6800,6780,6800,6780,711
|
||||
20250403,110200,107295590,6780,6780,6780,6780,0
|
||||
20250403,110100,107295590,6780,6780,6780,6780,0
|
||||
20250403,110000,107295590,6780,6780,6780,6780,200
|
||||
20250403,105900,105939590,6790,6790,6790,6790,0
|
||||
20250403,105800,105939590,6790,6790,6790,6790,0
|
||||
20250403,105700,105939590,6790,6790,6790,6790,0
|
||||
20250403,105600,105939590,6790,6790,6790,6790,0
|
||||
20250403,105500,105939590,6790,6790,6790,6790,1
|
||||
20250403,105400,105932800,6770,6770,6770,6770,5
|
||||
20250403,105300,105898950,6760,6760,6760,6760,35
|
||||
20250403,105200,105662350,6760,6760,6760,6760,0
|
||||
20250403,105100,105662350,6760,6750,6760,6750,122
|
||||
20250403,105000,104838270,6740,6730,6740,6730,431
|
||||
20250403,104900,101936580,6730,6710,6730,6710,195
|
||||
20250403,104800,100624330,6720,6720,6720,6720,94
|
||||
20250403,104700,99992650,6720,6720,6720,6720,0
|
||||
20250403,104600,99992650,6720,6730,6730,6720,180
|
||||
20250403,104500,98782470,6730,6740,6740,6730,17
|
||||
20250403,104400,98668010,6730,6730,6730,6730,0
|
||||
20250403,104300,98668010,6730,6730,6730,6730,0
|
||||
20250403,104200,98668010,6730,6730,6730,6730,0
|
||||
20250403,104100,98668010,6730,6730,6730,6730,4
|
||||
20250403,104000,98641090,6730,6730,6730,6730,0
|
||||
20250403,103900,98641090,6730,6730,6730,6730,0
|
||||
20250403,103800,98641090,6730,6730,6730,6730,0
|
||||
20250403,103700,98641090,6730,6730,6730,6730,6
|
||||
20250403,103600,98600710,6740,6740,6740,6740,0
|
||||
20250403,103500,98600710,6740,6740,6740,6740,17
|
||||
20250403,103400,98486130,6750,6750,6750,6750,30
|
||||
20250403,103300,98283630,6780,6780,6780,6780,0
|
||||
20250403,103200,98283630,6780,6750,6780,6750,112
|
||||
20250403,103100,97526200,6750,6740,6750,6740,176
|
||||
20250403,103000,96339950,6730,6750,6750,6730,688
|
||||
20250403,102900,91709410,6780,6780,6780,6780,0
|
||||
20250403,102800,91709410,6780,6780,6780,6780,1
|
||||
20250403,102700,91702630,6770,6770,6770,6770,200
|
||||
20250403,102600,90348630,6770,6770,6770,6770,382
|
||||
20250403,102500,87762490,6770,6770,6770,6770,0
|
||||
20250403,102400,87762490,6770,6770,6770,6770,216
|
||||
20250403,102300,86300170,6770,6770,6770,6770,0
|
||||
20250403,102200,86300170,6770,6770,6770,6770,34
|
||||
20250403,102100,86069990,6770,6770,6770,6770,0
|
||||
20250403,102000,86069990,6770,6780,6780,6770,176
|
||||
20250403,101900,84878370,6800,6800,6800,6800,2
|
||||
20250403,101800,84864770,6790,6790,6790,6790,23
|
||||
20250403,101700,84708600,6790,6790,6790,6790,0
|
||||
20250403,101600,84708600,6790,6790,6790,6790,10
|
||||
20250403,101500,84640700,6790,6790,6790,6790,37
|
||||
20250403,101400,84389470,6790,6790,6790,6790,0
|
||||
20250403,101300,84389470,6790,6790,6790,6790,194
|
||||
20250403,101200,83072210,6780,6780,6780,6780,80
|
||||
20250403,101100,82529810,6780,6780,6780,6780,68
|
||||
20250403,101000,82068770,6780,6780,6780,6780,1
|
||||
20250403,100900,82061990,6770,6770,6770,6770,28
|
||||
20250403,100800,81872430,6760,6760,6760,6760,38
|
||||
20250403,100700,81615550,6760,6750,6760,6750,51
|
||||
20250403,100600,81271290,6750,6750,6750,6750,0
|
||||
20250403,100500,81271290,6750,6760,6760,6740,915
|
||||
20250403,100400,75101910,6760,6760,6760,6760,0
|
||||
20250403,100300,75101910,6760,6760,6760,6760,20
|
||||
20250403,100200,74966710,6760,6760,6760,6760,11
|
||||
20250403,100100,74892350,6750,6750,6750,6750,0
|
||||
20250403,100000,74892350,6750,6750,6750,6750,0
|
||||
20250403,095900,74892350,6750,6750,6750,6750,0
|
||||
20250403,095800,74892350,6750,6750,6750,6750,2
|
||||
20250403,095700,74878850,6750,6750,6750,6750,285
|
||||
20250403,095600,72955100,6750,6750,6750,6750,0
|
||||
20250403,095500,72955100,6750,6750,6750,6750,237
|
||||
20250403,095400,71355350,6760,6760,6760,6760,11
|
||||
20250403,095300,71280990,6760,6760,6760,6760,21
|
||||
20250403,095200,71139030,6760,6760,6760,6760,0
|
||||
20250403,095100,71139030,6760,6760,6760,6760,695
|
||||
20250403,095000,66440830,6780,6770,6780,6770,24
|
||||
20250403,094900,66278130,6770,6770,6770,6770,69
|
||||
20250403,094800,65811000,6760,6760,6760,6760,101
|
||||
20250403,094700,65128240,6760,6770,6780,6760,616
|
||||
20250403,094600,60959400,6780,6790,6790,6780,20
|
||||
20250403,094500,60823750,6790,6790,6790,6790,351
|
||||
20250403,094400,58440460,6790,6800,6800,6790,22
|
||||
20250403,094300,58291070,6800,6790,6800,6790,38
|
||||
20250403,094200,58033040,6770,6770,6770,6770,139
|
||||
20250403,094100,57092010,6760,6760,6760,6760,0
|
||||
20250403,094000,57092010,6760,6780,6780,6760,117
|
||||
20250403,093900,56299090,6790,6790,6790,6790,0
|
||||
20250403,093800,56299090,6790,6770,6790,6770,77
|
||||
20250403,093700,55777290,6770,6770,6770,6770,0
|
||||
20250403,093600,55777290,6770,6740,6770,6740,231
|
||||
20250403,093500,54219130,6740,6740,6740,6740,0
|
||||
20250403,093400,54219130,6740,6760,6760,6740,250
|
||||
20250403,093300,52532130,6760,6760,6760,6760,36
|
||||
20250403,093200,52288770,6730,6730,6730,6730,100
|
||||
20250403,093100,51615770,6730,6730,6730,6730,0
|
||||
20250403,093000,51615770,6730,6730,6730,6730,214
|
||||
20250403,092900,50175550,6730,6730,6750,6730,302
|
||||
20250403,092800,48138740,6720,6720,6720,6720,0
|
||||
20250403,092700,48138740,6720,6710,6720,6700,375
|
||||
20250403,092600,45624950,6730,6730,6730,6730,25
|
||||
20250403,092500,45456700,6720,6730,6730,6720,77
|
||||
20250403,092400,44939160,6730,6730,6730,6730,19
|
||||
20250403,092300,44811290,6770,6750,6770,6750,478
|
||||
20250403,092200,41580110,6750,6750,6750,6750,682
|
||||
20250403,092100,36976610,6750,6750,6750,6750,12
|
||||
20250403,092000,36895610,6750,6750,6750,6750,21
|
||||
20250403,091900,36753860,6750,6750,6750,6750,0
|
||||
20250403,091800,36753860,6750,6750,6750,6750,20
|
||||
20250403,091700,36618860,6750,6750,6750,6750,1100
|
||||
20250403,091600,29193860,6740,6740,6740,6740,0
|
||||
20250403,091500,29193860,6740,6740,6750,6740,86
|
||||
20250403,091400,28613550,6740,6670,6740,6670,157
|
||||
20250403,091300,27561570,6710,6710,6710,6710,0
|
||||
20250403,091200,27561570,6710,6710,6710,6710,180
|
||||
20250403,091100,26353770,6650,6660,6660,6650,240
|
||||
20250403,091000,24757340,6670,6680,6680,6670,53
|
||||
20250403,090900,24403820,6710,6710,6710,6710,10
|
||||
20250403,090800,24336720,6670,6670,6670,6670,176
|
||||
20250403,090700,23162800,6670,6670,6680,6670,172
|
||||
20250403,090600,22015550,6720,6720,6720,6720,0
|
||||
20250403,090500,22015550,6720,6720,6720,6720,0
|
||||
20250403,090400,22015550,6720,6720,6720,6720,1
|
||||
20250403,090300,22008830,6630,6700,6700,6620,543
|
||||
20250403,090200,18408240,6720,6720,6720,6720,1
|
||||
20250403,090100,18401520,6720,6640,6720,6620,300
|
||||
20250403,090000,16407710,6680,6610,6720,6610,2476
|
||||
|
Reference in New Issue
Block a user