Update 2025-04-03 2740 candle_min
This commit is contained in:
608
038680/min/candle-20250403.csv
Normal file
608
038680/min/candle-20250403.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,190600,228369150,3845,3845,3845,3845,1256
|
||||
20250403,190500,228369150,3845,3845,3845,3845,0
|
||||
20250403,190400,228369150,3845,3845,3845,3845,0
|
||||
20250403,190300,228369150,3845,3845,3845,3845,0
|
||||
20250403,190200,228369150,3845,3845,3845,3845,0
|
||||
20250403,190100,228369150,3845,3845,3845,3845,0
|
||||
20250403,190000,228369150,3845,3845,3845,3845,0
|
||||
20250403,185900,228369150,3845,3845,3845,3845,0
|
||||
20250403,185800,228369150,3845,3845,3845,3845,0
|
||||
20250403,185700,228369150,3845,3845,3845,3845,0
|
||||
20250403,185600,228369150,3845,3845,3845,3845,0
|
||||
20250403,185500,228369150,3845,3845,3845,3845,0
|
||||
20250403,185400,228369150,3845,3845,3845,3845,0
|
||||
20250403,185300,228369150,3845,3845,3845,3845,0
|
||||
20250403,185200,228369150,3845,3845,3845,3845,0
|
||||
20250403,185100,228369150,3845,3845,3845,3845,0
|
||||
20250403,185000,228369150,3845,3845,3845,3845,0
|
||||
20250403,184900,228369150,3845,3845,3845,3845,0
|
||||
20250403,184800,228369150,3845,3845,3845,3845,0
|
||||
20250403,184700,228369150,3845,3845,3845,3845,0
|
||||
20250403,184600,228369150,3845,3845,3845,3845,0
|
||||
20250403,184500,228369150,3845,3845,3845,3845,0
|
||||
20250403,184400,228369150,3845,3845,3845,3845,0
|
||||
20250403,184300,228369150,3845,3845,3845,3845,0
|
||||
20250403,184200,228369150,3845,3845,3845,3845,0
|
||||
20250403,184100,228369150,3845,3845,3845,3845,0
|
||||
20250403,184000,228369150,3845,3845,3845,3845,0
|
||||
20250403,183900,228369150,3845,3845,3845,3845,0
|
||||
20250403,183800,228369150,3845,3845,3845,3845,0
|
||||
20250403,183700,228369150,3845,3845,3845,3845,0
|
||||
20250403,183600,228369150,3845,3845,3845,3845,1256
|
||||
20250403,183500,228369150,3845,3845,3845,3845,0
|
||||
20250403,183400,228369150,3845,3845,3845,3845,0
|
||||
20250403,183300,228369150,3845,3845,3845,3845,0
|
||||
20250403,183200,228369150,3845,3845,3845,3845,0
|
||||
20250403,183100,228369150,3845,3845,3845,3845,0
|
||||
20250403,183000,228369150,3845,3845,3845,3845,0
|
||||
20250403,182900,228369150,3845,3845,3845,3845,0
|
||||
20250403,182800,228369150,3845,3845,3845,3845,0
|
||||
20250403,182700,228369150,3845,3845,3845,3845,0
|
||||
20250403,182600,228369150,3845,3845,3845,3845,0
|
||||
20250403,182500,228369150,3845,3845,3845,3845,0
|
||||
20250403,182400,228369150,3845,3845,3845,3845,0
|
||||
20250403,182300,228369150,3845,3845,3845,3845,0
|
||||
20250403,182200,228369150,3845,3845,3845,3845,0
|
||||
20250403,182100,228369150,3845,3845,3845,3845,0
|
||||
20250403,182000,228369150,3845,3845,3845,3845,0
|
||||
20250403,181900,228369150,3845,3845,3845,3845,0
|
||||
20250403,181800,228369150,3845,3845,3845,3845,0
|
||||
20250403,181700,228369150,3845,3845,3845,3845,0
|
||||
20250403,181600,228369150,3845,3845,3845,3845,0
|
||||
20250403,181500,228369150,3845,3845,3845,3845,0
|
||||
20250403,181400,228369150,3845,3845,3845,3845,0
|
||||
20250403,181300,228369150,3845,3845,3845,3845,0
|
||||
20250403,181200,228369150,3845,3845,3845,3845,0
|
||||
20250403,181100,228369150,3845,3845,3845,3845,0
|
||||
20250403,181000,228369150,3845,3845,3845,3845,0
|
||||
20250403,180900,228369150,3845,3845,3845,3845,0
|
||||
20250403,180800,228369150,3845,3845,3845,3845,0
|
||||
20250403,180700,228369150,3845,3845,3845,3845,0
|
||||
20250403,180600,228369150,3845,3845,3845,3845,1256
|
||||
20250403,180500,228369150,3845,3845,3845,3845,0
|
||||
20250403,180400,228369150,3845,3845,3845,3845,0
|
||||
20250403,180300,228369150,3845,3845,3845,3845,0
|
||||
20250403,180200,228369150,3845,3845,3845,3845,0
|
||||
20250403,180100,228369150,3845,3845,3845,3845,0
|
||||
20250403,180000,228369150,3845,3845,3845,3845,0
|
||||
20250403,175900,228369150,3845,3845,3845,3845,0
|
||||
20250403,175800,228369150,3845,3845,3845,3845,0
|
||||
20250403,175700,228369150,3845,3845,3845,3845,0
|
||||
20250403,175600,228369150,3845,3845,3845,3845,0
|
||||
20250403,175500,228369150,3845,3845,3845,3845,0
|
||||
20250403,175400,228369150,3845,3845,3845,3845,0
|
||||
20250403,175300,228369150,3845,3845,3845,3845,0
|
||||
20250403,175200,228369150,3845,3845,3845,3845,0
|
||||
20250403,175100,228369150,3845,3845,3845,3845,0
|
||||
20250403,175000,228369150,3845,3845,3845,3845,0
|
||||
20250403,174900,228369150,3845,3845,3845,3845,0
|
||||
20250403,174800,228369150,3845,3845,3845,3845,0
|
||||
20250403,174700,228369150,3845,3845,3845,3845,0
|
||||
20250403,174600,228369150,3845,3845,3845,3845,0
|
||||
20250403,174500,228369150,3845,3845,3845,3845,0
|
||||
20250403,174400,228369150,3845,3845,3845,3845,0
|
||||
20250403,174300,228369150,3845,3845,3845,3845,0
|
||||
20250403,174200,228369150,3845,3845,3845,3845,0
|
||||
20250403,174100,228369150,3845,3845,3845,3845,0
|
||||
20250403,174000,228369150,3845,3845,3845,3845,0
|
||||
20250403,173900,228369150,3845,3845,3845,3845,0
|
||||
20250403,173800,228369150,3845,3845,3845,3845,0
|
||||
20250403,173700,228369150,3845,3845,3845,3845,0
|
||||
20250403,173600,228369150,3845,3845,3845,3845,1256
|
||||
20250403,173500,228369150,3845,3845,3845,3845,0
|
||||
20250403,173400,228369150,3845,3845,3845,3845,0
|
||||
20250403,173300,228369150,3845,3845,3845,3845,0
|
||||
20250403,173200,228369150,3845,3845,3845,3845,0
|
||||
20250403,173100,228369150,3845,3845,3845,3845,0
|
||||
20250403,173000,228369150,3845,3845,3845,3845,0
|
||||
20250403,172900,228369150,3845,3845,3845,3845,0
|
||||
20250403,172800,228369150,3845,3845,3845,3845,0
|
||||
20250403,172700,228369150,3845,3845,3845,3845,0
|
||||
20250403,172600,228369150,3845,3845,3845,3845,0
|
||||
20250403,172500,228369150,3845,3845,3845,3845,0
|
||||
20250403,172400,228369150,3845,3845,3845,3845,0
|
||||
20250403,172300,228369150,3845,3845,3845,3845,0
|
||||
20250403,172200,228369150,3845,3845,3845,3845,0
|
||||
20250403,172100,228369150,3845,3845,3845,3845,0
|
||||
20250403,172000,228369150,3845,3845,3845,3845,0
|
||||
20250403,171900,228369150,3845,3845,3845,3845,0
|
||||
20250403,171800,228369150,3845,3845,3845,3845,0
|
||||
20250403,171700,228369150,3845,3845,3845,3845,0
|
||||
20250403,171600,228369150,3845,3845,3845,3845,0
|
||||
20250403,171500,228369150,3845,3845,3845,3845,0
|
||||
20250403,171400,228369150,3845,3845,3845,3845,0
|
||||
20250403,171300,228369150,3845,3845,3845,3845,0
|
||||
20250403,171200,228369150,3845,3845,3845,3845,0
|
||||
20250403,171100,228369150,3845,3845,3845,3845,0
|
||||
20250403,171000,228369150,3845,3845,3845,3845,0
|
||||
20250403,170900,228369150,3845,3845,3845,3845,0
|
||||
20250403,170800,228369150,3845,3845,3845,3845,0
|
||||
20250403,170700,228369150,3845,3845,3845,3845,0
|
||||
20250403,170600,228369150,3845,3845,3845,3845,1256
|
||||
20250403,170500,228369150,3845,3845,3845,3845,0
|
||||
20250403,170400,228369150,3845,3845,3845,3845,0
|
||||
20250403,170300,228369150,3845,3845,3845,3845,0
|
||||
20250403,170200,228369150,3845,3845,3845,3845,0
|
||||
20250403,170100,228369150,3845,3845,3845,3845,0
|
||||
20250403,170000,228369150,3845,3845,3845,3845,0
|
||||
20250403,165900,228369150,3845,3845,3845,3845,0
|
||||
20250403,165800,228369150,3845,3845,3845,3845,0
|
||||
20250403,165700,228369150,3845,3845,3845,3845,0
|
||||
20250403,165600,228369150,3845,3845,3845,3845,0
|
||||
20250403,165500,228369150,3845,3845,3845,3845,0
|
||||
20250403,165400,228369150,3845,3845,3845,3845,0
|
||||
20250403,165300,228369150,3845,3845,3845,3845,0
|
||||
20250403,165200,228369150,3845,3845,3845,3845,0
|
||||
20250403,165100,228369150,3845,3845,3845,3845,0
|
||||
20250403,165000,228369150,3845,3845,3845,3845,0
|
||||
20250403,164900,228369150,3845,3845,3845,3845,0
|
||||
20250403,164800,228369150,3845,3845,3845,3845,0
|
||||
20250403,164700,228369150,3845,3845,3845,3845,0
|
||||
20250403,164600,228369150,3845,3845,3845,3845,0
|
||||
20250403,164500,228369150,3845,3845,3845,3845,0
|
||||
20250403,164400,228369150,3845,3845,3845,3845,0
|
||||
20250403,164300,228369150,3845,3845,3845,3845,0
|
||||
20250403,164200,228369150,3845,3845,3845,3845,0
|
||||
20250403,164100,228369150,3845,3845,3845,3845,0
|
||||
20250403,164000,228369150,3845,3845,3845,3845,0
|
||||
20250403,163900,228369150,3845,3845,3845,3845,0
|
||||
20250403,163800,228369150,3845,3845,3845,3845,0
|
||||
20250403,163700,228369150,3845,3845,3845,3845,0
|
||||
20250403,163600,228369150,3845,3845,3845,3845,1256
|
||||
20250403,163500,228369150,3845,3845,3845,3845,0
|
||||
20250403,163400,228369150,3845,3845,3845,3845,0
|
||||
20250403,163300,228369150,3845,3845,3845,3845,0
|
||||
20250403,163200,228369150,3845,3845,3845,3845,0
|
||||
20250403,163100,228369150,3845,3845,3845,3845,0
|
||||
20250403,163000,228369150,3845,3845,3845,3845,0
|
||||
20250403,162900,228369150,3845,3845,3845,3845,0
|
||||
20250403,162800,228369150,3845,3845,3845,3845,0
|
||||
20250403,162700,228369150,3845,3845,3845,3845,0
|
||||
20250403,162600,228369150,3845,3845,3845,3845,0
|
||||
20250403,162500,228369150,3845,3845,3845,3845,0
|
||||
20250403,162400,228369150,3845,3845,3845,3845,0
|
||||
20250403,162300,228369150,3845,3845,3845,3845,0
|
||||
20250403,162200,228369150,3845,3845,3845,3845,0
|
||||
20250403,162100,228369150,3845,3845,3845,3845,0
|
||||
20250403,162000,228369150,3845,3845,3845,3845,0
|
||||
20250403,161900,228369150,3845,3845,3845,3845,0
|
||||
20250403,161800,228369150,3845,3845,3845,3845,0
|
||||
20250403,161700,228369150,3845,3845,3845,3845,0
|
||||
20250403,161600,228369150,3845,3845,3845,3845,0
|
||||
20250403,161500,228369150,3845,3845,3845,3845,0
|
||||
20250403,161400,228369150,3845,3845,3845,3845,0
|
||||
20250403,161300,228369150,3845,3845,3845,3845,0
|
||||
20250403,161200,228369150,3845,3845,3845,3845,0
|
||||
20250403,161100,228369150,3845,3845,3845,3845,0
|
||||
20250403,161000,228369150,3845,3845,3845,3845,0
|
||||
20250403,160900,228369150,3845,3845,3845,3845,0
|
||||
20250403,160800,228369150,3845,3845,3845,3845,0
|
||||
20250403,160700,228369150,3845,3845,3845,3845,0
|
||||
20250403,160600,228369150,3845,3845,3845,3845,1256
|
||||
20250403,160500,228369150,3845,3845,3845,3845,0
|
||||
20250403,160400,228369150,3845,3845,3845,3845,0
|
||||
20250403,160300,228369150,3845,3845,3845,3845,0
|
||||
20250403,160200,228369150,3845,3845,3845,3845,0
|
||||
20250403,160100,228369150,3845,3845,3845,3845,0
|
||||
20250403,160000,228369150,3845,3845,3845,3845,0
|
||||
20250403,155900,228369150,3845,3845,3845,3845,0
|
||||
20250403,155800,228369150,3845,3845,3845,3845,0
|
||||
20250403,155700,228369150,3845,3845,3845,3845,0
|
||||
20250403,155600,228369150,3845,3845,3845,3845,0
|
||||
20250403,155500,228369150,3845,3845,3845,3845,0
|
||||
20250403,155400,228369150,3845,3845,3845,3845,0
|
||||
20250403,155300,228369150,3845,3845,3845,3845,0
|
||||
20250403,155200,228369150,3845,3845,3845,3845,0
|
||||
20250403,155100,228369150,3845,3845,3845,3845,0
|
||||
20250403,155000,228369150,3845,3845,3845,3845,0
|
||||
20250403,154900,228369150,3845,3845,3845,3845,0
|
||||
20250403,154800,228369150,3845,3845,3845,3845,0
|
||||
20250403,154700,228369150,3845,3845,3845,3845,0
|
||||
20250403,154600,228369150,3845,3845,3845,3845,0
|
||||
20250403,154500,228369150,3845,3845,3845,3845,0
|
||||
20250403,154400,228369150,3845,3845,3845,3845,0
|
||||
20250403,154300,228369150,3845,3845,3845,3845,0
|
||||
20250403,154200,228369150,3845,3845,3845,3845,0
|
||||
20250403,154100,228369150,3845,3845,3845,3845,0
|
||||
20250403,154000,228369150,3845,3845,3845,3845,0
|
||||
20250403,153900,228369150,3845,3845,3845,3845,0
|
||||
20250403,153800,228369150,3845,3845,3845,3845,0
|
||||
20250403,153700,228369150,3845,3845,3845,3845,0
|
||||
20250403,153600,228369150,3845,3845,3845,3845,1256
|
||||
20250403,153500,228369150,3845,3845,3845,3845,0
|
||||
20250403,153400,228369150,3845,3845,3845,3845,0
|
||||
20250403,153300,228369150,3845,3845,3845,3845,0
|
||||
20250403,153200,228369150,3845,3845,3845,3845,0
|
||||
20250403,153100,228369150,3845,3845,3845,3845,0
|
||||
20250403,153000,228369150,3845,3845,3845,3845,1256
|
||||
20250403,152900,223539830,3790,3790,3790,3790,0
|
||||
20250403,152800,223539830,3790,3790,3790,3790,0
|
||||
20250403,152700,223539830,3790,3790,3790,3790,0
|
||||
20250403,152600,223539830,3790,3790,3790,3790,0
|
||||
20250403,152500,223539830,3790,3790,3790,3790,0
|
||||
20250403,152400,223539830,3790,3790,3790,3790,0
|
||||
20250403,152300,223539830,3790,3790,3790,3790,0
|
||||
20250403,152200,223539830,3790,3790,3790,3790,0
|
||||
20250403,152100,223539830,3790,3790,3790,3790,0
|
||||
20250403,152000,223539830,3790,3790,3790,3790,0
|
||||
20250403,151900,223539830,3790,3790,3835,3790,52
|
||||
20250403,151800,223341735,3790,3840,3850,3765,213
|
||||
20250403,151700,222530135,3860,3860,3860,3860,0
|
||||
20250403,151600,222530135,3860,3860,3860,3860,0
|
||||
20250403,151500,222530135,3860,3860,3860,3860,3
|
||||
20250403,151400,222518555,3860,3860,3860,3860,1
|
||||
20250403,151300,222514695,3830,3840,3840,3830,5605
|
||||
20250403,151200,201045750,3860,3860,3860,3860,0
|
||||
20250403,151100,201045750,3860,3860,3860,3860,0
|
||||
20250403,151000,201045750,3860,3860,3860,3860,0
|
||||
20250403,150900,201045750,3860,3865,3865,3845,6207
|
||||
20250403,150800,177089370,3865,3865,3865,3865,0
|
||||
20250403,150700,177089370,3865,3870,3875,3865,273
|
||||
20250403,150600,176034070,3865,3865,3870,3865,759
|
||||
20250403,150500,173100400,3875,3870,3875,3870,11
|
||||
20250403,150400,173057780,3875,3870,3875,3870,11
|
||||
20250403,150300,173015170,3870,3870,3870,3870,0
|
||||
20250403,150200,173015170,3870,3875,3875,3870,242
|
||||
20250403,150100,172078525,3880,3880,3880,3880,0
|
||||
20250403,150000,172078525,3880,3880,3880,3880,0
|
||||
20250403,145900,172078525,3880,3880,3880,3880,0
|
||||
20250403,145800,172078525,3880,3880,3880,3880,1
|
||||
20250403,145700,172074645,3880,3880,3880,3880,0
|
||||
20250403,145600,172074645,3880,3880,3880,3880,0
|
||||
20250403,145500,172074645,3880,3880,3880,3880,0
|
||||
20250403,145400,172074645,3880,3880,3880,3880,2
|
||||
20250403,145300,172066885,3875,3875,3875,3875,0
|
||||
20250403,145200,172066885,3875,3875,3875,3875,12
|
||||
20250403,145100,172020385,3875,3875,3875,3875,0
|
||||
20250403,145000,172020385,3875,3875,3875,3875,0
|
||||
20250403,144900,172020385,3875,3875,3875,3875,194
|
||||
20250403,144800,171268635,3890,3890,3890,3890,0
|
||||
20250403,144700,171268635,3890,3890,3890,3890,0
|
||||
20250403,144600,171268635,3890,3890,3890,3890,0
|
||||
20250403,144500,171268635,3890,3880,3890,3880,3
|
||||
20250403,144400,171256975,3880,3880,3880,3880,0
|
||||
20250403,144300,171256975,3880,3880,3880,3880,1
|
||||
20250403,144200,171253095,3885,3885,3885,3885,496
|
||||
20250403,144100,169326135,3895,3895,3895,3895,0
|
||||
20250403,144000,169326135,3895,3895,3895,3895,0
|
||||
20250403,143900,169326135,3895,3895,3895,3895,0
|
||||
20250403,143800,169326135,3895,3895,3895,3895,0
|
||||
20250403,143700,169326135,3895,3895,3895,3895,0
|
||||
20250403,143600,169326135,3895,3895,3895,3895,0
|
||||
20250403,143500,169326135,3895,3895,3895,3895,0
|
||||
20250403,143400,169326135,3895,3895,3895,3895,0
|
||||
20250403,143300,169326135,3895,3895,3895,3895,134
|
||||
20250403,143200,168804205,3900,3900,3900,3900,0
|
||||
20250403,143100,168804205,3900,3900,3900,3900,0
|
||||
20250403,143000,168804205,3900,3900,3900,3900,206
|
||||
20250403,142900,168000805,3900,3900,3900,3900,0
|
||||
20250403,142800,168000805,3900,3900,3900,3900,0
|
||||
20250403,142700,168000805,3900,3900,3900,3900,0
|
||||
20250403,142600,168000805,3900,3890,3900,3890,67
|
||||
20250403,142500,167739840,3895,3895,3895,3895,0
|
||||
20250403,142400,167739840,3895,3895,3895,3895,0
|
||||
20250403,142300,167739840,3895,3905,3905,3890,234
|
||||
20250403,142200,166826195,3905,3905,3905,3905,0
|
||||
20250403,142100,166826195,3905,3905,3905,3905,0
|
||||
20250403,142000,166826195,3905,3900,3905,3890,209
|
||||
20250403,141900,166011080,3900,3900,3900,3900,0
|
||||
20250403,141800,166011080,3900,3900,3900,3900,1
|
||||
20250403,141700,166007180,3895,3905,3905,3890,403
|
||||
20250403,141600,164433500,3905,3905,3905,3905,0
|
||||
20250403,141500,164433500,3905,3905,3920,3890,36
|
||||
20250403,141400,164292945,3905,3905,3905,3890,208
|
||||
20250403,141300,163480750,3905,3900,3920,3900,5
|
||||
20250403,141200,163461215,3905,3890,3925,3890,61
|
||||
20250403,141100,163222775,3910,3900,3910,3900,208
|
||||
20250403,141000,162409505,3910,3900,3910,3900,52
|
||||
20250403,140900,162206695,3900,3900,3900,3900,2
|
||||
20250403,140800,162198895,3885,3885,3885,3885,0
|
||||
20250403,140700,162198895,3885,3885,3885,3885,0
|
||||
20250403,140600,162198895,3885,3885,3885,3885,1
|
||||
20250403,140500,162195010,3905,3900,3905,3890,402
|
||||
20250403,140400,160627215,3900,3900,3900,3900,0
|
||||
20250403,140300,160627215,3900,3900,3900,3900,0
|
||||
20250403,140200,160627215,3900,3895,3900,3895,201
|
||||
20250403,140100,159843320,3900,3900,3900,3900,0
|
||||
20250403,140000,159843320,3900,3885,3900,3885,2
|
||||
20250403,135900,159835535,3900,3885,3900,3885,201
|
||||
20250403,135800,159052240,3900,3900,3900,3900,0
|
||||
20250403,135700,159052240,3900,3890,3900,3890,775
|
||||
20250403,135600,156030125,3875,3875,3875,3875,500
|
||||
20250403,135500,154092625,3895,3895,3895,3895,0
|
||||
20250403,135400,154092625,3895,3900,3905,3890,11
|
||||
20250403,135300,154049785,3890,3890,3905,3890,210
|
||||
20250403,135200,153231855,3895,3905,3905,3890,3
|
||||
20250403,135100,153220165,3895,3900,3910,3890,477
|
||||
20250403,135000,151362040,3895,3890,3910,3890,216
|
||||
20250403,134900,150520480,3900,3900,3900,3900,0
|
||||
20250403,134800,150520480,3900,3890,3900,3890,2
|
||||
20250403,134700,150512690,3900,3890,3900,3890,311
|
||||
20250403,134600,149299860,3900,3900,3900,3900,0
|
||||
20250403,134500,149299860,3900,3900,3900,3900,0
|
||||
20250403,134400,149299860,3900,3890,3900,3890,201
|
||||
20250403,134300,148516965,3895,3895,3895,3895,0
|
||||
20250403,134200,148516965,3895,3895,3895,3895,0
|
||||
20250403,134100,148516965,3895,3890,3900,3890,201
|
||||
20250403,134000,147733080,3900,3900,3900,3900,0
|
||||
20250403,133900,147733080,3900,3900,3900,3900,0
|
||||
20250403,133800,147733080,3900,3890,3900,3890,203
|
||||
20250403,133700,146941405,3900,3900,3900,3900,0
|
||||
20250403,133600,146941405,3900,3890,3900,3890,209
|
||||
20250403,133500,146126380,3890,3890,3890,3890,201
|
||||
20250403,133400,145344490,3890,3890,3890,3890,0
|
||||
20250403,133300,145344490,3890,3890,3890,3890,0
|
||||
20250403,133200,145344490,3890,3890,3890,3890,200
|
||||
20250403,133100,144566490,3890,3890,3890,3890,0
|
||||
20250403,133000,144566490,3890,3890,3890,3890,0
|
||||
20250403,132900,144566490,3890,3890,3890,3890,700
|
||||
20250403,132800,141843490,3890,3890,3890,3890,0
|
||||
20250403,132700,141843490,3890,3890,3890,3890,0
|
||||
20250403,132600,141843490,3890,3890,3890,3890,200
|
||||
20250403,132500,141065490,3890,3890,3890,3890,0
|
||||
20250403,132400,141065490,3890,3890,3890,3890,0
|
||||
20250403,132300,141065490,3890,3890,3890,3890,200
|
||||
20250403,132200,140287490,3890,3890,3890,3890,0
|
||||
20250403,132100,140287490,3890,3890,3890,3890,0
|
||||
20250403,132000,140287490,3890,3885,3890,3885,627
|
||||
20250403,131900,137850460,3885,3885,3885,3885,0
|
||||
20250403,131800,137850460,3885,3885,3885,3885,0
|
||||
20250403,131700,137850460,3885,3885,3885,3885,455
|
||||
20250403,131600,136082785,3880,3880,3880,3880,584
|
||||
20250403,131500,133816865,3880,3880,3880,3880,1
|
||||
20250403,131400,133812985,3880,3880,3880,3880,558
|
||||
20250403,131300,131647945,3880,3880,3880,3880,0
|
||||
20250403,131200,131647945,3880,3880,3880,3880,0
|
||||
20250403,131100,131647945,3880,3880,3880,3880,24
|
||||
20250403,131000,131554825,3875,3875,3875,3875,1
|
||||
20250403,130900,131550950,3880,3880,3880,3880,3
|
||||
20250403,130800,131539310,3880,3875,3880,3875,7
|
||||
20250403,130700,131512175,3870,3870,3870,3870,0
|
||||
20250403,130600,131512175,3870,3870,3870,3870,0
|
||||
20250403,130500,131512175,3870,3870,3870,3870,41
|
||||
20250403,130400,131353505,3870,3870,3870,3870,0
|
||||
20250403,130300,131353505,3870,3870,3870,3870,0
|
||||
20250403,130200,131353505,3870,3865,3870,3865,377
|
||||
20250403,130100,129896390,3860,3860,3860,3860,0
|
||||
20250403,130000,129896390,3860,3860,3860,3860,340
|
||||
20250403,125900,128583990,3860,3860,3860,3860,0
|
||||
20250403,125800,128583990,3860,3860,3860,3860,0
|
||||
20250403,125700,128583990,3860,3860,3860,3860,0
|
||||
20250403,125600,128583990,3860,3860,3860,3860,365
|
||||
20250403,125500,127175090,3860,3860,3860,3860,108
|
||||
20250403,125400,126758210,3855,3855,3855,3855,0
|
||||
20250403,125300,126758210,3855,3855,3855,3855,0
|
||||
20250403,125200,126758210,3855,3855,3855,3855,0
|
||||
20250403,125100,126758210,3855,3855,3855,3855,0
|
||||
20250403,125000,126758210,3855,3855,3855,3855,482
|
||||
20250403,124900,124900100,3855,3855,3855,3855,0
|
||||
20250403,124800,124900100,3855,3855,3855,3855,0
|
||||
20250403,124700,124900100,3855,3855,3855,3855,38
|
||||
20250403,124600,124753610,3855,3855,3855,3855,0
|
||||
20250403,124500,124753610,3855,3855,3855,3855,0
|
||||
20250403,124400,124753610,3855,3855,3855,3855,2
|
||||
20250403,124300,124745900,3855,3855,3855,3855,370
|
||||
20250403,124200,123319550,3855,3855,3860,3855,986
|
||||
20250403,124100,119518510,3860,3860,3860,3860,1
|
||||
20250403,124000,119514650,3855,3855,3855,3855,116
|
||||
20250403,123900,119067470,3855,3855,3855,3855,0
|
||||
20250403,123800,119067470,3855,3855,3855,3855,1
|
||||
20250403,123700,119063615,3840,3840,3840,3840,0
|
||||
20250403,123600,119063615,3840,3840,3840,3840,0
|
||||
20250403,123500,119063615,3840,3840,3840,3840,0
|
||||
20250403,123400,119063615,3840,3840,3840,3840,0
|
||||
20250403,123300,119063615,3840,3840,3840,3840,0
|
||||
20250403,123200,119063615,3840,3840,3840,3840,0
|
||||
20250403,123100,119063615,3840,3840,3840,3840,0
|
||||
20250403,123000,119063615,3840,3840,3840,3840,0
|
||||
20250403,122900,119063615,3840,3840,3840,3840,0
|
||||
20250403,122800,119063615,3840,3840,3840,3840,0
|
||||
20250403,122700,119063615,3840,3840,3840,3840,0
|
||||
20250403,122600,119063615,3840,3840,3840,3840,0
|
||||
20250403,122500,119063615,3840,3840,3840,3840,0
|
||||
20250403,122400,119063615,3840,3840,3840,3840,4
|
||||
20250403,122300,119048255,3840,3840,3840,3840,7
|
||||
20250403,122200,119021375,3835,3835,3840,3835,4
|
||||
20250403,122100,119006030,3830,3830,3830,3830,9
|
||||
20250403,122000,118971560,3830,3840,3840,3830,466
|
||||
20250403,121900,117183785,3840,3840,3840,3840,1
|
||||
20250403,121800,117179945,3840,3840,3840,3840,0
|
||||
20250403,121700,117179945,3840,3840,3840,3840,3
|
||||
20250403,121600,117168425,3840,3840,3840,3840,5
|
||||
20250403,121500,117149225,3835,3835,3835,3835,2
|
||||
20250403,121400,117141555,3835,3865,3865,3835,2551
|
||||
20250403,121300,107316720,3865,3865,3865,3865,0
|
||||
20250403,121200,107316720,3865,3865,3865,3865,0
|
||||
20250403,121100,107316720,3865,3865,3865,3865,49
|
||||
20250403,121000,107127335,3865,3865,3865,3865,0
|
||||
20250403,120900,107127335,3865,3865,3865,3865,0
|
||||
20250403,120800,107127335,3865,3865,3865,3865,0
|
||||
20250403,120700,107127335,3865,3865,3865,3865,316
|
||||
20250403,120600,105905995,3865,3865,3865,3865,0
|
||||
20250403,120500,105905995,3865,3865,3865,3865,0
|
||||
20250403,120400,105905995,3865,3860,3865,3860,84
|
||||
20250403,120300,105581340,3865,3860,3865,3860,2
|
||||
20250403,120200,105573615,3855,3855,3855,3855,0
|
||||
20250403,120100,105573615,3855,3855,3855,3855,312
|
||||
20250403,120000,104370855,3850,3850,3850,3850,0
|
||||
20250403,115900,104370855,3850,3850,3850,3850,0
|
||||
20250403,115800,104370855,3850,3850,3850,3850,1
|
||||
20250403,115700,104367005,3850,3855,3855,3850,967
|
||||
20250403,115600,100640365,3855,3855,3855,3855,28
|
||||
20250403,115500,100532425,3860,3860,3860,3860,401
|
||||
20250403,115400,98984565,3865,3865,3865,3865,1
|
||||
20250403,115300,98980700,3860,3855,3860,3855,334
|
||||
20250403,115200,97693125,3850,3850,3850,3850,1
|
||||
20250403,115100,97689275,3845,3845,3845,3845,0
|
||||
20250403,115000,97689275,3845,3845,3845,3845,0
|
||||
20250403,114900,97689275,3845,3845,3845,3845,0
|
||||
20250403,114800,97689275,3845,3845,3845,3845,0
|
||||
20250403,114700,97689275,3845,3845,3845,3845,0
|
||||
20250403,114600,97689275,3845,3850,3870,3840,457
|
||||
20250403,114500,95921600,3870,3870,3870,3870,0
|
||||
20250403,114400,95921600,3870,3870,3870,3870,0
|
||||
20250403,114300,95921600,3870,3845,3870,3845,251
|
||||
20250403,114200,94951500,3865,3845,3865,3845,100
|
||||
20250403,114100,94565980,3840,3840,3840,3840,7
|
||||
20250403,114000,94539100,3840,3840,3840,3840,62
|
||||
20250403,113900,94301020,3830,3830,3830,3830,0
|
||||
20250403,113800,94301020,3830,3830,3830,3830,0
|
||||
20250403,113700,94301020,3830,3830,3830,3830,423
|
||||
20250403,113600,92680930,3825,3825,3825,3825,150
|
||||
20250403,113500,92107180,3830,3830,3830,3830,65
|
||||
20250403,113400,91858230,3825,3825,3825,3825,0
|
||||
20250403,113300,91858230,3825,3825,3825,3825,10
|
||||
20250403,113200,91819980,3825,3825,3825,3825,90
|
||||
20250403,113100,91475730,3840,3835,3840,3830,1451
|
||||
20250403,113000,85911090,3835,3835,3835,3835,0
|
||||
20250403,112900,85911090,3835,3835,3835,3835,0
|
||||
20250403,112800,85911090,3835,3835,3835,3835,0
|
||||
20250403,112700,85911090,3835,3835,3835,3835,0
|
||||
20250403,112600,85911090,3835,3835,3835,3835,0
|
||||
20250403,112500,85911090,3835,3835,3835,3835,11
|
||||
20250403,112400,85868905,3835,3835,3835,3835,0
|
||||
20250403,112300,85868905,3835,3835,3835,3835,50
|
||||
20250403,112200,85677155,3835,3835,3835,3835,0
|
||||
20250403,112100,85677155,3835,3835,3835,3835,0
|
||||
20250403,112000,85677155,3835,3835,3835,3835,0
|
||||
20250403,111900,85677155,3835,3835,3835,3835,0
|
||||
20250403,111800,85677155,3835,3835,3835,3835,0
|
||||
20250403,111700,85677155,3835,3835,3835,3835,0
|
||||
20250403,111600,85677155,3835,3835,3835,3835,176
|
||||
20250403,111500,85002195,3835,3840,3840,3835,695
|
||||
20250403,111400,82333640,3840,3840,3840,3840,0
|
||||
20250403,111300,82333640,3840,3840,3840,3840,1315
|
||||
20250403,111200,77284040,3840,3840,3840,3840,1
|
||||
20250403,111100,77280200,3840,3840,3840,3840,101
|
||||
20250403,111000,76892360,3835,3835,3835,3835,1
|
||||
20250403,110900,76888525,3830,3830,3830,3830,0
|
||||
20250403,110800,76888525,3830,3830,3830,3830,0
|
||||
20250403,110700,76888525,3830,3830,3830,3830,1375
|
||||
20250403,110600,71622275,3820,3820,3820,3820,4
|
||||
20250403,110500,71606995,3820,3820,3820,3820,5
|
||||
20250403,110400,71587895,3830,3820,3830,3820,9
|
||||
20250403,110300,71553495,3825,3820,3825,3820,134
|
||||
20250403,110200,71040950,3815,3815,3815,3815,0
|
||||
20250403,110100,71040950,3815,3815,3815,3815,1
|
||||
20250403,110000,71037135,3810,3810,3810,3810,364
|
||||
20250403,105900,69650295,3805,3805,3805,3805,0
|
||||
20250403,105800,69650295,3805,3805,3805,3805,0
|
||||
20250403,105700,69650295,3805,3805,3805,3805,138
|
||||
20250403,105600,69125205,3800,3800,3800,3800,1
|
||||
20250403,105500,69121405,3795,3795,3795,3795,0
|
||||
20250403,105400,69121405,3795,3795,3795,3795,0
|
||||
20250403,105300,69121405,3795,3795,3795,3795,0
|
||||
20250403,105200,69121405,3795,3795,3795,3795,0
|
||||
20250403,105100,69121405,3795,3795,3795,3795,0
|
||||
20250403,105000,69121405,3795,3795,3795,3795,0
|
||||
20250403,104900,69121405,3795,3795,3795,3795,0
|
||||
20250403,104800,69121405,3795,3795,3795,3795,0
|
||||
20250403,104700,69121405,3795,3795,3795,3795,200
|
||||
20250403,104600,68362405,3795,3795,3795,3795,0
|
||||
20250403,104500,68362405,3795,3795,3795,3795,0
|
||||
20250403,104400,68362405,3795,3795,3795,3795,1
|
||||
20250403,104300,68358610,3795,3795,3795,3795,0
|
||||
20250403,104200,68358610,3795,3800,3800,3795,202
|
||||
20250403,104100,67591020,3800,3800,3800,3800,0
|
||||
20250403,104000,67591020,3800,3800,3800,3800,0
|
||||
20250403,103900,67591020,3800,3800,3800,3800,210
|
||||
20250403,103800,66793020,3800,3800,3800,3800,0
|
||||
20250403,103700,66793020,3800,3800,3800,3800,0
|
||||
20250403,103600,66793020,3800,3800,3800,3800,541
|
||||
20250403,103500,64737220,3810,3810,3810,3810,0
|
||||
20250403,103400,64737220,3810,3810,3810,3810,0
|
||||
20250403,103300,64737220,3810,3800,3810,3800,214
|
||||
20250403,103200,63922010,3810,3810,3810,3810,0
|
||||
20250403,103100,63922010,3810,3805,3810,3805,3
|
||||
20250403,103000,63910585,3800,3800,3800,3800,97
|
||||
20250403,102900,63541985,3800,3800,3800,3800,0
|
||||
20250403,102800,63541985,3800,3800,3800,3800,0
|
||||
20250403,102700,63541985,3800,3800,3800,3800,243
|
||||
20250403,102600,62618585,3800,3800,3800,3800,0
|
||||
20250403,102500,62618585,3800,3800,3800,3800,747
|
||||
20250403,102400,59779985,3810,3810,3810,3810,200
|
||||
20250403,102300,59017985,3810,3810,3810,3810,0
|
||||
20250403,102200,59017985,3810,3810,3810,3810,0
|
||||
20250403,102100,59017985,3810,3810,3810,3810,200
|
||||
20250403,102000,58255985,3810,3810,3810,3810,0
|
||||
20250403,101900,58255985,3810,3810,3810,3810,0
|
||||
20250403,101800,58255985,3810,3810,3810,3810,200
|
||||
20250403,101700,57493985,3810,3800,3810,3800,211
|
||||
20250403,101600,56692175,3810,3805,3810,3805,12
|
||||
20250403,101500,56646500,3805,3815,3815,3805,2559
|
||||
20250403,101400,46894175,3815,3815,3815,3815,0
|
||||
20250403,101300,46894175,3815,3815,3815,3815,0
|
||||
20250403,101200,46894175,3815,3810,3825,3810,10
|
||||
20250403,101100,46856025,3810,3810,3810,3810,2
|
||||
20250403,101000,46848405,3805,3805,3805,3805,0
|
||||
20250403,100900,46848405,3805,3805,3825,3805,761
|
||||
20250403,100800,43952775,3800,3800,3800,3800,12
|
||||
20250403,100700,43907175,3800,3800,3800,3800,1
|
||||
20250403,100600,43903375,3800,3800,3800,3800,0
|
||||
20250403,100500,43903375,3800,3800,3800,3775,2422
|
||||
20250403,100400,34744030,3800,3800,3800,3800,74
|
||||
20250403,100300,34462830,3810,3810,3810,3810,1
|
||||
20250403,100200,34459020,3795,3795,3795,3795,0
|
||||
20250403,100100,34459020,3795,3795,3810,3795,5
|
||||
20250403,100000,34440025,3795,3805,3820,3795,558
|
||||
20250403,095900,32313465,3815,3815,3815,3815,0
|
||||
20250403,095800,32313465,3815,3815,3815,3815,0
|
||||
20250403,095700,32313465,3815,3825,3830,3815,229
|
||||
20250403,095600,31437140,3830,3830,3830,3830,20
|
||||
20250403,095500,31360540,3830,3830,3830,3830,10
|
||||
20250403,095400,31322240,3830,3830,3830,3830,200
|
||||
20250403,095300,30556240,3830,3825,3830,3805,318
|
||||
20250403,095200,29339905,3825,3815,3825,3815,133
|
||||
20250403,095100,28832390,3800,3800,3800,3800,7
|
||||
20250403,095000,28805790,3800,3795,3800,3795,4
|
||||
20250403,094900,28790605,3795,3795,3800,3795,7
|
||||
20250403,094800,28764035,3800,3795,3800,3795,200
|
||||
20250403,094700,28004040,3800,3800,3800,3800,352
|
||||
20250403,094600,26666440,3825,3825,3825,3825,0
|
||||
20250403,094500,26666440,3825,3805,3825,3805,403
|
||||
20250403,094400,25130990,3810,3805,3825,3805,3
|
||||
20250403,094300,25119550,3830,3805,3830,3805,4
|
||||
20250403,094200,25104280,3805,3805,3805,3805,548
|
||||
20250403,094100,23019140,3805,3805,3805,3805,0
|
||||
20250403,094000,23019140,3805,3805,3805,3805,0
|
||||
20250403,093900,23019140,3805,3800,3810,3800,215
|
||||
20250403,093800,22200035,3800,3795,3805,3790,497
|
||||
20250403,093700,20313660,3800,3795,3825,3795,1186
|
||||
20250403,093600,15806365,3800,3780,3800,3780,1388
|
||||
20250403,093500,10558105,3775,3775,3775,3775,0
|
||||
20250403,093400,10558105,3775,3775,3775,3775,0
|
||||
20250403,093300,10558105,3775,3775,3775,3775,51
|
||||
20250403,093200,10365580,3775,3775,3775,3775,0
|
||||
20250403,093100,10365580,3775,3775,3775,3775,0
|
||||
20250403,093000,10365580,3775,3775,3775,3775,2
|
||||
20250403,092900,10358030,3775,3775,3775,3775,0
|
||||
20250403,092800,10358030,3775,3775,3775,3775,0
|
||||
20250403,092700,10358030,3775,3770,3780,3770,9
|
||||
20250403,092600,10324085,3780,3770,3780,3770,15
|
||||
20250403,092500,10267440,3770,3765,3780,3765,52
|
||||
20250403,092400,10071620,3765,3765,3765,3760,9
|
||||
20250403,092300,10037745,3760,3760,3765,3760,8
|
||||
20250403,092200,10007650,3760,3760,3760,3760,0
|
||||
20250403,092100,10007650,3760,3765,3765,3760,4
|
||||
20250403,092000,9992600,3760,3760,3760,3760,2
|
||||
20250403,091900,9985080,3755,3755,3780,3755,1005
|
||||
20250403,091800,6189690,3750,3750,3750,3750,1
|
||||
20250403,091700,6185940,3750,3745,3750,3745,3
|
||||
20250403,091600,6174700,3745,3745,3745,3745,127
|
||||
20250403,091500,5699085,3745,3770,3770,3745,1047
|
||||
20250403,091400,1774230,3750,3750,3750,3750,0
|
||||
20250403,091300,1774230,3750,3750,3750,3750,1
|
||||
20250403,091200,1770480,3750,3750,3750,3750,0
|
||||
20250403,091100,1770480,3750,3750,3750,3750,204
|
||||
20250403,091000,1005480,3760,3760,3760,3760,38
|
||||
20250403,090900,862600,3800,3800,3800,3800,0
|
||||
20250403,090800,862600,3800,3800,3800,3800,0
|
||||
20250403,090700,862600,3800,3800,3800,3800,0
|
||||
20250403,090600,862600,3800,3800,3800,3800,0
|
||||
20250403,090500,862600,3800,3800,3800,3800,0
|
||||
20250403,090400,862600,3800,3800,3800,3800,0
|
||||
20250403,090300,862600,3800,3800,3800,3800,0
|
||||
20250403,090200,862600,3800,3800,3800,3800,0
|
||||
20250403,090100,862600,3800,3800,3800,3800,0
|
||||
20250403,090000,862600,3800,3800,3800,3800,227
|
||||
|
Reference in New Issue
Block a user