Update 2025-04-03 2740 candle_min
This commit is contained in:
609
039290/min/candle-20250403.csv
Normal file
609
039290/min/candle-20250403.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,190700,63829980,6160,6160,6160,6160,335
|
||||
20250403,190600,63829980,6160,6160,6160,6160,0
|
||||
20250403,190500,63829980,6160,6160,6160,6160,0
|
||||
20250403,190400,63829980,6160,6160,6160,6160,0
|
||||
20250403,190300,63829980,6160,6160,6160,6160,0
|
||||
20250403,190200,63829980,6160,6160,6160,6160,0
|
||||
20250403,190100,63829980,6160,6160,6160,6160,0
|
||||
20250403,190000,63829980,6160,6160,6160,6160,0
|
||||
20250403,185900,63829980,6160,6160,6160,6160,0
|
||||
20250403,185800,63829980,6160,6160,6160,6160,0
|
||||
20250403,185700,63829980,6160,6160,6160,6160,0
|
||||
20250403,185600,63829980,6160,6160,6160,6160,0
|
||||
20250403,185500,63829980,6160,6160,6160,6160,0
|
||||
20250403,185400,63829980,6160,6160,6160,6160,0
|
||||
20250403,185300,63829980,6160,6160,6160,6160,0
|
||||
20250403,185200,63829980,6160,6160,6160,6160,0
|
||||
20250403,185100,63829980,6160,6160,6160,6160,0
|
||||
20250403,185000,63829980,6160,6160,6160,6160,0
|
||||
20250403,184900,63829980,6160,6160,6160,6160,0
|
||||
20250403,184800,63829980,6160,6160,6160,6160,0
|
||||
20250403,184700,63829980,6160,6160,6160,6160,0
|
||||
20250403,184600,63829980,6160,6160,6160,6160,0
|
||||
20250403,184500,63829980,6160,6160,6160,6160,0
|
||||
20250403,184400,63829980,6160,6160,6160,6160,0
|
||||
20250403,184300,63829980,6160,6160,6160,6160,0
|
||||
20250403,184200,63829980,6160,6160,6160,6160,0
|
||||
20250403,184100,63829980,6160,6160,6160,6160,0
|
||||
20250403,184000,63829980,6160,6160,6160,6160,0
|
||||
20250403,183900,63829980,6160,6160,6160,6160,0
|
||||
20250403,183800,63829980,6160,6160,6160,6160,0
|
||||
20250403,183700,63829980,6160,6160,6160,6160,335
|
||||
20250403,183600,63829980,6160,6160,6160,6160,0
|
||||
20250403,183500,63829980,6160,6160,6160,6160,0
|
||||
20250403,183400,63829980,6160,6160,6160,6160,0
|
||||
20250403,183300,63829980,6160,6160,6160,6160,0
|
||||
20250403,183200,63829980,6160,6160,6160,6160,0
|
||||
20250403,183100,63829980,6160,6160,6160,6160,0
|
||||
20250403,183000,63829980,6160,6160,6160,6160,0
|
||||
20250403,182900,63829980,6160,6160,6160,6160,0
|
||||
20250403,182800,63829980,6160,6160,6160,6160,0
|
||||
20250403,182700,63829980,6160,6160,6160,6160,0
|
||||
20250403,182600,63829980,6160,6160,6160,6160,0
|
||||
20250403,182500,63829980,6160,6160,6160,6160,0
|
||||
20250403,182400,63829980,6160,6160,6160,6160,0
|
||||
20250403,182300,63829980,6160,6160,6160,6160,0
|
||||
20250403,182200,63829980,6160,6160,6160,6160,0
|
||||
20250403,182100,63829980,6160,6160,6160,6160,0
|
||||
20250403,182000,63829980,6160,6160,6160,6160,0
|
||||
20250403,181900,63829980,6160,6160,6160,6160,0
|
||||
20250403,181800,63829980,6160,6160,6160,6160,0
|
||||
20250403,181700,63829980,6160,6160,6160,6160,0
|
||||
20250403,181600,63829980,6160,6160,6160,6160,0
|
||||
20250403,181500,63829980,6160,6160,6160,6160,0
|
||||
20250403,181400,63829980,6160,6160,6160,6160,0
|
||||
20250403,181300,63829980,6160,6160,6160,6160,0
|
||||
20250403,181200,63829980,6160,6160,6160,6160,0
|
||||
20250403,181100,63829980,6160,6160,6160,6160,0
|
||||
20250403,181000,63829980,6160,6160,6160,6160,0
|
||||
20250403,180900,63829980,6160,6160,6160,6160,0
|
||||
20250403,180800,63829980,6160,6160,6160,6160,0
|
||||
20250403,180700,63829980,6160,6160,6160,6160,335
|
||||
20250403,180600,63829980,6160,6160,6160,6160,0
|
||||
20250403,180500,63829980,6160,6160,6160,6160,0
|
||||
20250403,180400,63829980,6160,6160,6160,6160,0
|
||||
20250403,180300,63829980,6160,6160,6160,6160,0
|
||||
20250403,180200,63829980,6160,6160,6160,6160,0
|
||||
20250403,180100,63829980,6160,6160,6160,6160,0
|
||||
20250403,180000,63829980,6160,6160,6160,6160,0
|
||||
20250403,175900,63829980,6160,6160,6160,6160,0
|
||||
20250403,175800,63829980,6160,6160,6160,6160,0
|
||||
20250403,175700,63829980,6160,6160,6160,6160,0
|
||||
20250403,175600,63829980,6160,6160,6160,6160,0
|
||||
20250403,175500,63829980,6160,6160,6160,6160,0
|
||||
20250403,175400,63829980,6160,6160,6160,6160,0
|
||||
20250403,175300,63829980,6160,6160,6160,6160,0
|
||||
20250403,175200,63829980,6160,6160,6160,6160,0
|
||||
20250403,175100,63829980,6160,6160,6160,6160,0
|
||||
20250403,175000,63829980,6160,6160,6160,6160,0
|
||||
20250403,174900,63829980,6160,6160,6160,6160,0
|
||||
20250403,174800,63829980,6160,6160,6160,6160,0
|
||||
20250403,174700,63829980,6160,6160,6160,6160,0
|
||||
20250403,174600,63829980,6160,6160,6160,6160,0
|
||||
20250403,174500,63829980,6160,6160,6160,6160,0
|
||||
20250403,174400,63829980,6160,6160,6160,6160,0
|
||||
20250403,174300,63829980,6160,6160,6160,6160,0
|
||||
20250403,174200,63829980,6160,6160,6160,6160,0
|
||||
20250403,174100,63829980,6160,6160,6160,6160,0
|
||||
20250403,174000,63829980,6160,6160,6160,6160,0
|
||||
20250403,173900,63829980,6160,6160,6160,6160,0
|
||||
20250403,173800,63829980,6160,6160,6160,6160,0
|
||||
20250403,173700,63829980,6160,6160,6160,6160,335
|
||||
20250403,173600,63829980,6160,6160,6160,6160,0
|
||||
20250403,173500,63829980,6160,6160,6160,6160,0
|
||||
20250403,173400,63829980,6160,6160,6160,6160,0
|
||||
20250403,173300,63829980,6160,6160,6160,6160,0
|
||||
20250403,173200,63829980,6160,6160,6160,6160,0
|
||||
20250403,173100,63829980,6160,6160,6160,6160,0
|
||||
20250403,173000,63829980,6160,6160,6160,6160,0
|
||||
20250403,172900,63829980,6160,6160,6160,6160,0
|
||||
20250403,172800,63829980,6160,6160,6160,6160,0
|
||||
20250403,172700,63829980,6160,6160,6160,6160,0
|
||||
20250403,172600,63829980,6160,6160,6160,6160,0
|
||||
20250403,172500,63829980,6160,6160,6160,6160,0
|
||||
20250403,172400,63829980,6160,6160,6160,6160,0
|
||||
20250403,172300,63829980,6160,6160,6160,6160,0
|
||||
20250403,172200,63829980,6160,6160,6160,6160,0
|
||||
20250403,172100,63829980,6160,6160,6160,6160,0
|
||||
20250403,172000,63829980,6160,6160,6160,6160,0
|
||||
20250403,171900,63829980,6160,6160,6160,6160,0
|
||||
20250403,171800,63829980,6160,6160,6160,6160,0
|
||||
20250403,171700,63829980,6160,6160,6160,6160,0
|
||||
20250403,171600,63829980,6160,6160,6160,6160,0
|
||||
20250403,171500,63829980,6160,6160,6160,6160,0
|
||||
20250403,171400,63829980,6160,6160,6160,6160,0
|
||||
20250403,171300,63829980,6160,6160,6160,6160,0
|
||||
20250403,171200,63829980,6160,6160,6160,6160,0
|
||||
20250403,171100,63829980,6160,6160,6160,6160,0
|
||||
20250403,171000,63829980,6160,6160,6160,6160,0
|
||||
20250403,170900,63829980,6160,6160,6160,6160,0
|
||||
20250403,170800,63829980,6160,6160,6160,6160,0
|
||||
20250403,170700,63829980,6160,6160,6160,6160,335
|
||||
20250403,170600,63829980,6160,6160,6160,6160,0
|
||||
20250403,170500,63829980,6160,6160,6160,6160,0
|
||||
20250403,170400,63829980,6160,6160,6160,6160,0
|
||||
20250403,170300,63829980,6160,6160,6160,6160,0
|
||||
20250403,170200,63829980,6160,6160,6160,6160,0
|
||||
20250403,170100,63829980,6160,6160,6160,6160,0
|
||||
20250403,170000,63829980,6160,6160,6160,6160,0
|
||||
20250403,165900,63829980,6160,6160,6160,6160,0
|
||||
20250403,165800,63829980,6160,6160,6160,6160,0
|
||||
20250403,165700,63829980,6160,6160,6160,6160,0
|
||||
20250403,165600,63829980,6160,6160,6160,6160,0
|
||||
20250403,165500,63829980,6160,6160,6160,6160,0
|
||||
20250403,165400,63829980,6160,6160,6160,6160,0
|
||||
20250403,165300,63829980,6160,6160,6160,6160,0
|
||||
20250403,165200,63829980,6160,6160,6160,6160,0
|
||||
20250403,165100,63829980,6160,6160,6160,6160,0
|
||||
20250403,165000,63829980,6160,6160,6160,6160,0
|
||||
20250403,164900,63829980,6160,6160,6160,6160,0
|
||||
20250403,164800,63829980,6160,6160,6160,6160,0
|
||||
20250403,164700,63829980,6160,6160,6160,6160,0
|
||||
20250403,164600,63829980,6160,6160,6160,6160,0
|
||||
20250403,164500,63829980,6160,6160,6160,6160,0
|
||||
20250403,164400,63829980,6160,6160,6160,6160,0
|
||||
20250403,164300,63829980,6160,6160,6160,6160,0
|
||||
20250403,164200,63829980,6160,6160,6160,6160,0
|
||||
20250403,164100,63829980,6160,6160,6160,6160,0
|
||||
20250403,164000,63829980,6160,6160,6160,6160,0
|
||||
20250403,163900,63829980,6160,6160,6160,6160,0
|
||||
20250403,163800,63829980,6160,6160,6160,6160,0
|
||||
20250403,163700,63829980,6160,6160,6160,6160,335
|
||||
20250403,163600,63829980,6160,6160,6160,6160,0
|
||||
20250403,163500,63829980,6160,6160,6160,6160,0
|
||||
20250403,163400,63829980,6160,6160,6160,6160,0
|
||||
20250403,163300,63829980,6160,6160,6160,6160,0
|
||||
20250403,163200,63829980,6160,6160,6160,6160,0
|
||||
20250403,163100,63829980,6160,6160,6160,6160,0
|
||||
20250403,163000,63829980,6160,6160,6160,6160,0
|
||||
20250403,162900,63829980,6160,6160,6160,6160,0
|
||||
20250403,162800,63829980,6160,6160,6160,6160,0
|
||||
20250403,162700,63829980,6160,6160,6160,6160,0
|
||||
20250403,162600,63829980,6160,6160,6160,6160,0
|
||||
20250403,162500,63829980,6160,6160,6160,6160,0
|
||||
20250403,162400,63829980,6160,6160,6160,6160,0
|
||||
20250403,162300,63829980,6160,6160,6160,6160,0
|
||||
20250403,162200,63829980,6160,6160,6160,6160,0
|
||||
20250403,162100,63829980,6160,6160,6160,6160,0
|
||||
20250403,162000,63829980,6160,6160,6160,6160,0
|
||||
20250403,161900,63829980,6160,6160,6160,6160,0
|
||||
20250403,161800,63829980,6160,6160,6160,6160,0
|
||||
20250403,161700,63829980,6160,6160,6160,6160,0
|
||||
20250403,161600,63829980,6160,6160,6160,6160,0
|
||||
20250403,161500,63829980,6160,6160,6160,6160,0
|
||||
20250403,161400,63829980,6160,6160,6160,6160,0
|
||||
20250403,161300,63829980,6160,6160,6160,6160,0
|
||||
20250403,161200,63829980,6160,6160,6160,6160,0
|
||||
20250403,161100,63829980,6160,6160,6160,6160,0
|
||||
20250403,161000,63829980,6160,6160,6160,6160,0
|
||||
20250403,160900,63829980,6160,6160,6160,6160,0
|
||||
20250403,160800,63829980,6160,6160,6160,6160,0
|
||||
20250403,160700,63829980,6160,6160,6160,6160,335
|
||||
20250403,160600,63829980,6160,6160,6160,6160,0
|
||||
20250403,160500,63829980,6160,6160,6160,6160,0
|
||||
20250403,160400,63829980,6160,6160,6160,6160,0
|
||||
20250403,160300,63829980,6160,6160,6160,6160,0
|
||||
20250403,160200,63829980,6160,6160,6160,6160,0
|
||||
20250403,160100,63829980,6160,6160,6160,6160,0
|
||||
20250403,160000,63829980,6160,6160,6160,6160,0
|
||||
20250403,155900,63829980,6160,6160,6160,6160,0
|
||||
20250403,155800,63829980,6160,6160,6160,6160,0
|
||||
20250403,155700,63829980,6160,6160,6160,6160,0
|
||||
20250403,155600,63829980,6160,6160,6160,6160,0
|
||||
20250403,155500,63829980,6160,6160,6160,6160,0
|
||||
20250403,155400,63829980,6160,6160,6160,6160,0
|
||||
20250403,155300,63829980,6160,6160,6160,6160,0
|
||||
20250403,155200,63829980,6160,6160,6160,6160,0
|
||||
20250403,155100,63829980,6160,6160,6160,6160,0
|
||||
20250403,155000,63829980,6160,6160,6160,6160,0
|
||||
20250403,154900,63829980,6160,6160,6160,6160,0
|
||||
20250403,154800,63829980,6160,6160,6160,6160,0
|
||||
20250403,154700,63829980,6160,6160,6160,6160,0
|
||||
20250403,154600,63829980,6160,6160,6160,6160,0
|
||||
20250403,154500,63829980,6160,6160,6160,6160,0
|
||||
20250403,154400,63829980,6160,6160,6160,6160,0
|
||||
20250403,154300,63829980,6160,6160,6160,6160,0
|
||||
20250403,154200,63829980,6160,6160,6160,6160,0
|
||||
20250403,154100,63829980,6160,6160,6160,6160,0
|
||||
20250403,154000,63829980,6160,6160,6160,6160,0
|
||||
20250403,153900,63829980,6160,6160,6160,6160,0
|
||||
20250403,153800,63829980,6160,6160,6160,6160,0
|
||||
20250403,153700,63829980,6160,6160,6160,6160,335
|
||||
20250403,153600,63829980,6160,6160,6160,6160,0
|
||||
20250403,153500,63829980,6160,6160,6160,6160,0
|
||||
20250403,153400,63829980,6160,6160,6160,6160,0
|
||||
20250403,153300,63829980,6160,6160,6160,6160,0
|
||||
20250403,153200,63829980,6160,6160,6160,6160,0
|
||||
20250403,153100,63829980,6160,6160,6160,6160,0
|
||||
20250403,153000,63829980,6160,6160,6160,6160,335
|
||||
20250403,152900,61766380,6100,6100,6100,6100,0
|
||||
20250403,152800,61766380,6100,6100,6100,6100,0
|
||||
20250403,152700,61766380,6100,6100,6100,6100,0
|
||||
20250403,152600,61766380,6100,6100,6100,6100,0
|
||||
20250403,152500,61766380,6100,6100,6100,6100,0
|
||||
20250403,152400,61766380,6100,6100,6100,6100,0
|
||||
20250403,152300,61766380,6100,6100,6100,6100,0
|
||||
20250403,152200,61766380,6100,6100,6100,6100,0
|
||||
20250403,152100,61766380,6100,6100,6100,6100,0
|
||||
20250403,152000,61766380,6100,6100,6100,6100,0
|
||||
20250403,151900,61766380,6100,6100,6100,6100,21
|
||||
20250403,151800,61638280,6100,6100,6100,6100,22
|
||||
20250403,151700,61504080,6100,6130,6130,6100,25
|
||||
20250403,151600,61351550,6100,6100,6100,6100,0
|
||||
20250403,151500,61351550,6100,6110,6130,6100,104
|
||||
20250403,151400,60716540,6100,6100,6100,6100,25
|
||||
20250403,151300,60564040,6110,6110,6110,6110,9
|
||||
20250403,151200,60509050,6120,6120,6120,6120,8
|
||||
20250403,151100,60460090,6140,6140,6140,6140,0
|
||||
20250403,151000,60460090,6140,6140,6140,6140,0
|
||||
20250403,150900,60460090,6140,6140,6140,6140,1
|
||||
20250403,150800,60453950,6100,6110,6110,6100,56
|
||||
20250403,150700,60112240,6110,6110,6110,6110,159
|
||||
20250403,150600,59140750,6160,6160,6160,6160,1
|
||||
20250403,150500,59134590,6110,6110,6110,6110,190
|
||||
20250403,150400,57973690,6160,6160,6160,6160,1
|
||||
20250403,150300,57967530,6110,6110,6110,6110,0
|
||||
20250403,150200,57967530,6110,6110,6110,6110,105
|
||||
20250403,150100,57325980,6160,6160,6160,6160,174
|
||||
20250403,150000,56254140,6110,6160,6160,6110,2
|
||||
20250403,145900,56241870,6100,6100,6100,6100,0
|
||||
20250403,145800,56241870,6100,6130,6130,6100,661
|
||||
20250403,145700,52207000,6160,6160,6160,6160,0
|
||||
20250403,145600,52207000,6160,6160,6160,6160,0
|
||||
20250403,145500,52207000,6160,6160,6160,6160,0
|
||||
20250403,145400,52207000,6160,6160,6160,6160,0
|
||||
20250403,145300,52207000,6160,6160,6160,6160,0
|
||||
20250403,145200,52207000,6160,6160,6160,6160,9
|
||||
20250403,145100,52151560,6140,6140,6140,6140,0
|
||||
20250403,145000,52151560,6140,6140,6140,6140,0
|
||||
20250403,144900,52151560,6140,6140,6140,6140,0
|
||||
20250403,144800,52151560,6140,6140,6140,6140,8
|
||||
20250403,144700,52102440,6160,6150,6160,6150,106
|
||||
20250403,144600,51449540,6160,6160,6160,6160,0
|
||||
20250403,144500,51449540,6160,6160,6160,6160,0
|
||||
20250403,144400,51449540,6160,6160,6160,6160,0
|
||||
20250403,144300,51449540,6160,6160,6160,6160,0
|
||||
20250403,144200,51449540,6160,6170,6170,6160,2
|
||||
20250403,144100,51437210,6170,6130,6170,6130,2
|
||||
20250403,144000,51424910,6170,6170,6170,6170,0
|
||||
20250403,143900,51424910,6170,6170,6170,6170,8
|
||||
20250403,143800,51375550,6170,6170,6170,6170,0
|
||||
20250403,143700,51375550,6170,6170,6170,6170,0
|
||||
20250403,143600,51375550,6170,6170,6170,6170,0
|
||||
20250403,143500,51375550,6170,6170,6170,6170,0
|
||||
20250403,143400,51375550,6170,6170,6170,6170,0
|
||||
20250403,143300,51375550,6170,6170,6170,6170,0
|
||||
20250403,143200,51375550,6170,6130,6170,6130,70
|
||||
20250403,143100,50946370,6130,6130,6130,6130,0
|
||||
20250403,143000,50946370,6130,6120,6130,6120,155
|
||||
20250403,142900,49996230,6130,6130,6130,6130,230
|
||||
20250403,142800,48586330,6160,6160,6160,6160,0
|
||||
20250403,142700,48586330,6160,6160,6160,6160,0
|
||||
20250403,142600,48586330,6160,6160,6160,6160,0
|
||||
20250403,142500,48586330,6160,6160,6160,6160,0
|
||||
20250403,142400,48586330,6160,6160,6160,6160,0
|
||||
20250403,142300,48586330,6160,6150,6160,6150,66
|
||||
20250403,142200,48180270,6140,6140,6140,6140,0
|
||||
20250403,142100,48180270,6140,6140,6140,6140,0
|
||||
20250403,142000,48180270,6140,6150,6150,6140,1501
|
||||
20250403,141900,38951550,6160,6160,6160,6160,1
|
||||
20250403,141800,38945390,6150,6150,6150,6150,9
|
||||
20250403,141700,38890040,6160,6160,6160,6160,0
|
||||
20250403,141600,38890040,6160,6160,6160,6160,0
|
||||
20250403,141500,38890040,6160,6160,6160,6160,0
|
||||
20250403,141400,38890040,6160,6160,6160,6160,1
|
||||
20250403,141300,38883880,6150,6150,6150,6150,5
|
||||
20250403,141200,38853130,6160,6160,6160,6160,0
|
||||
20250403,141100,38853130,6160,6160,6160,6160,0
|
||||
20250403,141000,38853130,6160,6160,6160,6160,1
|
||||
20250403,140900,38846970,6150,6150,6150,6150,0
|
||||
20250403,140800,38846970,6150,6150,6150,6150,0
|
||||
20250403,140700,38846970,6150,6150,6150,6150,0
|
||||
20250403,140600,38846970,6150,6150,6150,6150,19
|
||||
20250403,140500,38730120,6180,6180,6180,6180,0
|
||||
20250403,140400,38730120,6180,6180,6180,6180,0
|
||||
20250403,140300,38730120,6180,6180,6180,6180,118
|
||||
20250403,140200,38000880,6160,6160,6160,6160,0
|
||||
20250403,140100,38000880,6160,6160,6160,6160,0
|
||||
20250403,140000,38000880,6160,6160,6160,6160,0
|
||||
20250403,135900,38000880,6160,6160,6160,6160,0
|
||||
20250403,135800,38000880,6160,6160,6160,6160,0
|
||||
20250403,135700,38000880,6160,6160,6160,6160,0
|
||||
20250403,135600,38000880,6160,6160,6160,6160,152
|
||||
20250403,135500,37064560,6180,6180,6180,6180,0
|
||||
20250403,135400,37064560,6180,6180,6180,6180,0
|
||||
20250403,135300,37064560,6180,6180,6180,6180,0
|
||||
20250403,135200,37064560,6180,6180,6180,6180,0
|
||||
20250403,135100,37064560,6180,6180,6180,6180,0
|
||||
20250403,135000,37064560,6180,6180,6180,6180,0
|
||||
20250403,134900,37064560,6180,6180,6180,6180,0
|
||||
20250403,134800,37064560,6180,6180,6180,6180,0
|
||||
20250403,134700,37064560,6180,6180,6180,6180,1
|
||||
20250403,134600,37058380,6180,6180,6180,6180,20
|
||||
20250403,134500,36934780,6150,6150,6150,6150,0
|
||||
20250403,134400,36934780,6150,6150,6150,6150,0
|
||||
20250403,134300,36934780,6150,6150,6150,6150,0
|
||||
20250403,134200,36934780,6150,6150,6150,6150,10
|
||||
20250403,134100,36873280,6180,6180,6180,6180,0
|
||||
20250403,134000,36873280,6180,6180,6180,6180,0
|
||||
20250403,133900,36873280,6180,6180,6180,6180,0
|
||||
20250403,133800,36873280,6180,6180,6180,6180,0
|
||||
20250403,133700,36873280,6180,6180,6180,6180,0
|
||||
20250403,133600,36873280,6180,6180,6180,6180,0
|
||||
20250403,133500,36873280,6180,6180,6180,6180,0
|
||||
20250403,133400,36873280,6180,6180,6180,6180,0
|
||||
20250403,133300,36873280,6180,6180,6180,6180,0
|
||||
20250403,133200,36873280,6180,6180,6180,6180,0
|
||||
20250403,133100,36873280,6180,6180,6180,6180,0
|
||||
20250403,133000,36873280,6180,6180,6180,6180,0
|
||||
20250403,132900,36873280,6180,6180,6180,6180,1
|
||||
20250403,132800,36867100,6160,6160,6160,6160,0
|
||||
20250403,132700,36867100,6160,6160,6160,6160,60
|
||||
20250403,132600,36497500,6180,6180,6180,6180,0
|
||||
20250403,132500,36497500,6180,6180,6180,6180,1
|
||||
20250403,132400,36491320,6160,6160,6160,6160,1
|
||||
20250403,132300,36485160,6160,6160,6160,6160,0
|
||||
20250403,132200,36485160,6160,6160,6160,6160,0
|
||||
20250403,132100,36485160,6160,6160,6160,6160,0
|
||||
20250403,132000,36485160,6160,6160,6160,6160,0
|
||||
20250403,131900,36485160,6160,6160,6160,6160,0
|
||||
20250403,131800,36485160,6160,6160,6160,6160,0
|
||||
20250403,131700,36485160,6160,6160,6160,6160,258
|
||||
20250403,131600,34895880,6160,6160,6160,6160,0
|
||||
20250403,131500,34895880,6160,6160,6160,6160,0
|
||||
20250403,131400,34895880,6160,6160,6160,6160,0
|
||||
20250403,131300,34895880,6160,6160,6160,6160,231
|
||||
20250403,131200,33472920,6160,6160,6160,6160,20
|
||||
20250403,131100,33349720,6150,6150,6150,6150,0
|
||||
20250403,131000,33349720,6150,6150,6150,6150,0
|
||||
20250403,130900,33349720,6150,6150,6150,6150,0
|
||||
20250403,130800,33349720,6150,6160,6160,6150,116
|
||||
20250403,130700,32635500,6150,6150,6150,6150,0
|
||||
20250403,130600,32635500,6150,6150,6150,6150,0
|
||||
20250403,130500,32635500,6150,6150,6150,6150,99
|
||||
20250403,130400,32026650,6150,6150,6150,6150,0
|
||||
20250403,130300,32026650,6150,6150,6150,6150,0
|
||||
20250403,130200,32026650,6150,6150,6150,6150,0
|
||||
20250403,130100,32026650,6150,6150,6150,6150,0
|
||||
20250403,130000,32026650,6150,6150,6150,6150,0
|
||||
20250403,125900,32026650,6150,6150,6150,6150,0
|
||||
20250403,125800,32026650,6150,6150,6150,6150,15
|
||||
20250403,125700,31934400,6150,6150,6150,6150,1
|
||||
20250403,125600,31928250,6150,6150,6150,6150,0
|
||||
20250403,125500,31928250,6150,6160,6160,6150,113
|
||||
20250403,125400,31233260,6180,6170,6180,6170,2
|
||||
20250403,125300,31220910,6160,6160,6160,6160,0
|
||||
20250403,125200,31220910,6160,6160,6160,6160,0
|
||||
20250403,125100,31220910,6160,6160,6160,6160,0
|
||||
20250403,125000,31220910,6160,6160,6160,6160,0
|
||||
20250403,124900,31220910,6160,6160,6160,6160,0
|
||||
20250403,124800,31220910,6160,6160,6160,6160,7
|
||||
20250403,124700,31177790,6170,6170,6170,6170,10
|
||||
20250403,124600,31116090,6190,6190,6190,6190,0
|
||||
20250403,124500,31116090,6190,6190,6190,6190,0
|
||||
20250403,124400,31116090,6190,6190,6190,6190,0
|
||||
20250403,124300,31116090,6190,6190,6190,6190,0
|
||||
20250403,124200,31116090,6190,6190,6190,6190,0
|
||||
20250403,124100,31116090,6190,6190,6190,6190,0
|
||||
20250403,124000,31116090,6190,6190,6190,6190,0
|
||||
20250403,123900,31116090,6190,6190,6190,6190,0
|
||||
20250403,123800,31116090,6190,6190,6190,6190,0
|
||||
20250403,123700,31116090,6190,6190,6190,6190,0
|
||||
20250403,123600,31116090,6190,6190,6190,6190,0
|
||||
20250403,123500,31116090,6190,6190,6190,6190,0
|
||||
20250403,123400,31116090,6190,6190,6190,6190,0
|
||||
20250403,123300,31116090,6190,6190,6190,6190,0
|
||||
20250403,123200,31116090,6190,6190,6190,6190,0
|
||||
20250403,123100,31116090,6190,6190,6190,6190,0
|
||||
20250403,123000,31116090,6190,6190,6190,6190,0
|
||||
20250403,122900,31116090,6190,6190,6190,6190,0
|
||||
20250403,122800,31116090,6190,6190,6190,6190,0
|
||||
20250403,122700,31116090,6190,6190,6190,6190,0
|
||||
20250403,122600,31116090,6190,6190,6190,6190,0
|
||||
20250403,122500,31116090,6190,6190,6190,6190,0
|
||||
20250403,122400,31116090,6190,6170,6190,6170,87
|
||||
20250403,122300,30577580,6190,6190,6190,6190,0
|
||||
20250403,122200,30577580,6190,6190,6190,6190,0
|
||||
20250403,122100,30577580,6190,6170,6190,6170,11
|
||||
20250403,122000,30509550,6180,6180,6180,6180,0
|
||||
20250403,121900,30509550,6180,6180,6180,6170,48
|
||||
20250403,121800,30212950,6170,6150,6170,6150,50
|
||||
20250403,121700,29905430,6140,6140,6140,6140,0
|
||||
20250403,121600,29905430,6140,6140,6140,6140,18
|
||||
20250403,121500,29794910,6150,6150,6150,6150,0
|
||||
20250403,121400,29794910,6150,6150,6150,6150,0
|
||||
20250403,121300,29794910,6150,6150,6150,6150,0
|
||||
20250403,121200,29794910,6150,6150,6150,6150,0
|
||||
20250403,121100,29794910,6150,6150,6150,6150,0
|
||||
20250403,121000,29794910,6150,6150,6150,6150,0
|
||||
20250403,120900,29794910,6150,6150,6150,6150,0
|
||||
20250403,120800,29794910,6150,6150,6150,6150,4
|
||||
20250403,120700,29770310,6150,6150,6150,6150,0
|
||||
20250403,120600,29770310,6150,6150,6150,6150,0
|
||||
20250403,120500,29770310,6150,6150,6150,6150,0
|
||||
20250403,120400,29770310,6150,6150,6150,6150,0
|
||||
20250403,120300,29770310,6150,6150,6150,6150,0
|
||||
20250403,120200,29770310,6150,6150,6150,6150,0
|
||||
20250403,120100,29770310,6150,6150,6150,6150,41
|
||||
20250403,120000,29518160,6150,6150,6150,6150,0
|
||||
20250403,115900,29518160,6150,6150,6150,6150,0
|
||||
20250403,115800,29518160,6150,6150,6150,6150,0
|
||||
20250403,115700,29518160,6150,6150,6150,6150,0
|
||||
20250403,115600,29518160,6150,6150,6150,6150,0
|
||||
20250403,115500,29518160,6150,6150,6150,6150,0
|
||||
20250403,115400,29518160,6150,6150,6150,6150,26
|
||||
20250403,115300,29358260,6150,6150,6150,6150,174
|
||||
20250403,115200,28288160,6150,6150,6150,6150,0
|
||||
20250403,115100,28288160,6150,6150,6150,6150,0
|
||||
20250403,115000,28288160,6150,6150,6150,6150,0
|
||||
20250403,114900,28288160,6150,6150,6150,6150,171
|
||||
20250403,114800,27236510,6150,6150,6150,6150,0
|
||||
20250403,114700,27236510,6150,6150,6150,6150,0
|
||||
20250403,114600,27236510,6150,6150,6150,6150,111
|
||||
20250403,114500,26553860,6150,6150,6150,6150,2
|
||||
20250403,114400,26541560,6150,6150,6150,6150,0
|
||||
20250403,114300,26541560,6150,6150,6150,6150,0
|
||||
20250403,114200,26541560,6150,6150,6150,6150,0
|
||||
20250403,114100,26541560,6150,6150,6150,6150,0
|
||||
20250403,114000,26541560,6150,6150,6150,6150,17
|
||||
20250403,113900,26437010,6150,6150,6150,6150,0
|
||||
20250403,113800,26437010,6150,6150,6150,6150,0
|
||||
20250403,113700,26437010,6150,6150,6150,6150,0
|
||||
20250403,113600,26437010,6150,6150,6150,6150,1
|
||||
20250403,113500,26430860,6150,6150,6150,6150,0
|
||||
20250403,113400,26430860,6150,6150,6150,6150,0
|
||||
20250403,113300,26430860,6150,6150,6150,6150,0
|
||||
20250403,113200,26430860,6150,6150,6150,6150,96
|
||||
20250403,113100,25840460,6150,6150,6150,6150,0
|
||||
20250403,113000,25840460,6150,6150,6150,6150,0
|
||||
20250403,112900,25840460,6150,6150,6150,6150,0
|
||||
20250403,112800,25840460,6150,6150,6150,6150,0
|
||||
20250403,112700,25840460,6150,6150,6150,6150,0
|
||||
20250403,112600,25840460,6150,6150,6150,6150,0
|
||||
20250403,112500,25840460,6150,6150,6150,6150,5
|
||||
20250403,112400,25809710,6150,6150,6150,6150,0
|
||||
20250403,112300,25809710,6150,6150,6150,6150,0
|
||||
20250403,112200,25809710,6150,6150,6150,6150,100
|
||||
20250403,112100,25194710,6180,6180,6180,6180,0
|
||||
20250403,112000,25194710,6180,6180,6180,6180,0
|
||||
20250403,111900,25194710,6180,6180,6180,6180,0
|
||||
20250403,111800,25194710,6180,6140,6180,6140,133
|
||||
20250403,111700,24376050,6130,6130,6130,6130,0
|
||||
20250403,111600,24376050,6130,6130,6140,6130,4
|
||||
20250403,111500,24351520,6140,6140,6140,6140,0
|
||||
20250403,111400,24351520,6140,6140,6140,6140,0
|
||||
20250403,111300,24351520,6140,6140,6140,6140,0
|
||||
20250403,111200,24351520,6140,6140,6140,6140,0
|
||||
20250403,111100,24351520,6140,6140,6140,6140,0
|
||||
20250403,111000,24351520,6140,6140,6140,6140,0
|
||||
20250403,110900,24351520,6140,6140,6140,6140,0
|
||||
20250403,110800,24351520,6140,6140,6140,6140,0
|
||||
20250403,110700,24351520,6140,6140,6140,6140,0
|
||||
20250403,110600,24351520,6140,6140,6140,6140,0
|
||||
20250403,110500,24351520,6140,6140,6140,6140,1
|
||||
20250403,110400,24345380,6110,6110,6110,6110,0
|
||||
20250403,110300,24345380,6110,6110,6110,6110,1
|
||||
20250403,110200,24339270,6140,6140,6140,6140,0
|
||||
20250403,110100,24339270,6140,6130,6140,6130,3
|
||||
20250403,110000,24320860,6110,6110,6110,6110,0
|
||||
20250403,105900,24320860,6110,6110,6110,6110,100
|
||||
20250403,105800,23709860,6140,6140,6140,6140,0
|
||||
20250403,105700,23709860,6140,6140,6140,6140,0
|
||||
20250403,105600,23709860,6140,6140,6140,6140,0
|
||||
20250403,105500,23709860,6140,6130,6160,6130,31
|
||||
20250403,105400,23519760,6110,6110,6110,6110,12
|
||||
20250403,105300,23446440,6150,6150,6150,6150,1
|
||||
20250403,105200,23440290,6160,6130,6160,6130,2
|
||||
20250403,105100,23428000,6100,6100,6100,6100,1
|
||||
20250403,105000,23421900,6100,6100,6100,6100,1
|
||||
20250403,104900,23415800,6130,6130,6130,6130,2
|
||||
20250403,104800,23403540,6140,6120,6140,6120,501
|
||||
20250403,104700,20327520,6140,6140,6140,6140,0
|
||||
20250403,104600,20327520,6140,6120,6140,6120,4
|
||||
20250403,104500,20303020,6090,6090,6090,6090,100
|
||||
20250403,104400,19694020,6100,6100,6100,6100,0
|
||||
20250403,104300,19694020,6100,6100,6100,6100,108
|
||||
20250403,104200,19035220,6120,6120,6120,6120,0
|
||||
20250403,104100,19035220,6120,6120,6120,6120,0
|
||||
20250403,104000,19035220,6120,6120,6120,6120,0
|
||||
20250403,103900,19035220,6120,6120,6120,6120,0
|
||||
20250403,103800,19035220,6120,6120,6140,6120,3
|
||||
20250403,103700,19016840,6140,6120,6160,6120,4
|
||||
20250403,103600,18992280,6140,6100,6140,6100,79
|
||||
20250403,103500,18510340,6100,6100,6100,6100,0
|
||||
20250403,103400,18510340,6100,6100,6100,6100,1
|
||||
20250403,103300,18504240,6090,6090,6090,6090,19
|
||||
20250403,103200,18388530,6100,6100,6100,6100,0
|
||||
20250403,103100,18388530,6100,6100,6100,6100,0
|
||||
20250403,103000,18388530,6100,6100,6100,6100,1
|
||||
20250403,102900,18382430,6090,6090,6090,6090,0
|
||||
20250403,102800,18382430,6090,6090,6090,6090,10
|
||||
20250403,102700,18321530,6100,6100,6100,6100,1
|
||||
20250403,102600,18315430,6090,6090,6090,6090,0
|
||||
20250403,102500,18315430,6090,6090,6090,6090,2
|
||||
20250403,102400,18303250,6100,6100,6100,6100,0
|
||||
20250403,102300,18303250,6100,6100,6100,6100,0
|
||||
20250403,102200,18303250,6100,6100,6100,6100,0
|
||||
20250403,102100,18303250,6100,6100,6100,6100,10
|
||||
20250403,102000,18242250,6100,6100,6100,6100,0
|
||||
20250403,101900,18242250,6100,6100,6100,6100,0
|
||||
20250403,101800,18242250,6100,6090,6100,6090,13
|
||||
20250403,101700,18163070,6110,6110,6110,6110,1
|
||||
20250403,101600,18156960,6100,6100,6100,6100,0
|
||||
20250403,101500,18156960,6100,6100,6100,6100,11
|
||||
20250403,101400,18089860,6120,6120,6120,6120,0
|
||||
20250403,101300,18089860,6120,6120,6120,6120,0
|
||||
20250403,101200,18089860,6120,6120,6120,6120,0
|
||||
20250403,101100,18089860,6120,6120,6120,6120,0
|
||||
20250403,101000,18089860,6120,6120,6120,6120,0
|
||||
20250403,100900,18089860,6120,6100,6120,6100,4
|
||||
20250403,100800,18065420,6080,6080,6080,6080,0
|
||||
20250403,100700,18065420,6080,6080,6080,6080,0
|
||||
20250403,100600,18065420,6080,6080,6080,6080,2
|
||||
20250403,100500,18053260,6120,6120,6120,6120,0
|
||||
20250403,100400,18053260,6120,6120,6120,6120,1
|
||||
20250403,100300,18047140,6160,6160,6160,6160,0
|
||||
20250403,100200,18047140,6160,6160,6160,6160,0
|
||||
20250403,100100,18047140,6160,6160,6160,6160,0
|
||||
20250403,100000,18047140,6160,6100,6160,6100,90
|
||||
20250403,095900,17498080,6100,6100,6100,6100,1
|
||||
20250403,095800,17491980,6070,6070,6070,6070,0
|
||||
20250403,095700,17491980,6070,6100,6100,6070,15
|
||||
20250403,095600,17400900,6100,6100,6100,6100,0
|
||||
20250403,095500,17400900,6100,6100,6100,6100,10
|
||||
20250403,095400,17339900,6080,6080,6080,6080,0
|
||||
20250403,095300,17339900,6080,6080,6080,6080,229
|
||||
20250403,095200,15947580,6080,6080,6080,6080,1
|
||||
20250403,095100,15941500,6080,6080,6080,6080,0
|
||||
20250403,095000,15941500,6080,6080,6080,6080,153
|
||||
20250403,094900,15011260,6100,6100,6100,6100,2
|
||||
20250403,094800,14999060,6130,6100,6160,6100,6
|
||||
20250403,094700,14962290,6130,6090,6160,6090,193
|
||||
20250403,094600,13785910,6100,6100,6100,6100,0
|
||||
20250403,094500,13785910,6100,6100,6100,6100,3
|
||||
20250403,094400,13767610,6100,6100,6100,6100,1
|
||||
20250403,094300,13761510,6120,6090,6120,6090,101
|
||||
20250403,094200,13146390,6090,6090,6090,6090,3
|
||||
20250403,094100,13128120,6120,6090,6120,6070,20
|
||||
20250403,094000,13006280,6120,6100,6120,6100,2
|
||||
20250403,093900,12994060,6120,6090,6120,6090,41
|
||||
20250403,093800,12744340,6090,6090,6090,6090,45
|
||||
20250403,093700,12470290,6090,6090,6090,6090,0
|
||||
20250403,093600,12470290,6090,6060,6090,6060,163
|
||||
20250403,093500,11482480,6060,6060,6060,6060,49
|
||||
20250403,093400,11185540,6080,6080,6080,6080,86
|
||||
20250403,093300,10662660,6090,6090,6090,6090,0
|
||||
20250403,093200,10662660,6090,6090,6090,6090,2
|
||||
20250403,093100,10650480,6080,6080,6080,6080,1
|
||||
20250403,093000,10644400,6120,6090,6120,6090,6
|
||||
20250403,092900,10607710,6120,6080,6120,6080,102
|
||||
20250403,092800,9983510,6100,6080,6110,6080,3
|
||||
20250403,092700,9965220,6100,6080,6110,6080,215
|
||||
20250403,092600,8655990,6100,6100,6110,6080,4
|
||||
20250403,092500,8631600,6080,6060,6080,6060,81
|
||||
20250403,092400,8139940,6050,6050,6050,6050,2
|
||||
20250403,092300,8127840,6080,6050,6120,6050,4
|
||||
20250403,092200,8103510,6090,6090,6090,6090,0
|
||||
20250403,092100,8103510,6090,6090,6090,6090,1
|
||||
20250403,092000,8097420,6120,6120,6120,6120,1
|
||||
20250403,091900,8091300,6120,6060,6120,6060,240
|
||||
20250403,091800,6636600,6060,6060,6060,6060,0
|
||||
20250403,091700,6636600,6060,6050,6060,6050,20
|
||||
20250403,091600,6515410,6060,6030,6060,6030,218
|
||||
20250403,091500,5200760,6060,6060,6060,6060,15
|
||||
20250403,091400,5109860,6030,6030,6030,6030,1
|
||||
20250403,091300,5103830,6030,6030,6030,6030,10
|
||||
20250403,091200,5043530,6060,6030,6060,6030,15
|
||||
20250403,091100,4952660,6040,6030,6040,6030,175
|
||||
20250403,091000,3896550,6030,6040,6040,6030,48
|
||||
20250403,090900,3607090,6040,6060,6060,6040,2
|
||||
20250403,090800,3594990,6120,6080,6120,6060,4
|
||||
20250403,090700,3570650,6120,6120,6120,6120,16
|
||||
20250403,090600,3472730,6190,6190,6190,6190,1
|
||||
20250403,090500,3466540,6190,6110,6190,6050,45
|
||||
20250403,090400,3193880,6100,6100,6100,6100,0
|
||||
20250403,090300,3193880,6100,6100,6100,6100,0
|
||||
20250403,090200,3193880,6100,6100,6100,6100,40
|
||||
20250403,090100,2949880,6100,6100,6100,6100,20
|
||||
20250403,090000,2827880,6000,6210,6210,6000,462
|
||||
|
Reference in New Issue
Block a user