Update 2025-04-03 2740 candle_min
This commit is contained in:
616
048470/min/candle-20250403.csv
Normal file
616
048470/min/candle-20250403.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191400,1228127078,3920,3920,3920,3920,3547
|
||||
20250403,191300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,191200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,191100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,191000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,190900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,190800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,190700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,190600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,190500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,190400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,190300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,190200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,190100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,190000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,185900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,185800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,185700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,185600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,185500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,185400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,185300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,185200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,185100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,185000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,184900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,184800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,184700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,184600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,184500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,184400,1228127078,3920,3920,3920,3920,3547
|
||||
20250403,184300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,184200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,184100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,184000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,183900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,183800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,183700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,183600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,183500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,183400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,183300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,183200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,183100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,183000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,182900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,182800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,182700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,182600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,182500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,182400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,182300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,182200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,182100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,182000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,181900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,181800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,181700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,181600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,181500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,181400,1228127078,3920,3920,3920,3920,3547
|
||||
20250403,181300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,181200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,181100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,181000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,180900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,180800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,180700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,180600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,180500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,180400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,180300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,180200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,180100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,180000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,175900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,175800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,175700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,175600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,175500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,175400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,175300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,175200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,175100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,175000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,174900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,174800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,174700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,174600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,174500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,174400,1228127078,3920,3920,3920,3920,3547
|
||||
20250403,174300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,174200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,174100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,174000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,173900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,173800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,173700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,173600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,173500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,173400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,173300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,173200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,173100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,173000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,172900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,172800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,172700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,172600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,172500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,172400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,172300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,172200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,172100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,172000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,171900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,171800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,171700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,171600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,171500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,171400,1228127078,3920,3920,3920,3920,3547
|
||||
20250403,171300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,171200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,171100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,171000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,170900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,170800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,170700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,170600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,170500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,170400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,170300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,170200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,170100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,170000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,165900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,165800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,165700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,165600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,165500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,165400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,165300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,165200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,165100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,165000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,164900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,164800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,164700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,164600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,164500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,164400,1228127078,3920,3920,3920,3920,3547
|
||||
20250403,164300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,164200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,164100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,164000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,163900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,163800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,163700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,163600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,163500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,163400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,163300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,163200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,163100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,163000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,162900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,162800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,162700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,162600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,162500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,162400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,162300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,162200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,162100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,162000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,161900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,161800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,161700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,161600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,161500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,161400,1228127078,3920,3920,3920,3920,3547
|
||||
20250403,161300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,161200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,161100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,161000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,160900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,160800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,160700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,160600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,160500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,160400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,160300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,160200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,160100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,160000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,155900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,155800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,155700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,155600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,155500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,155400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,155300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,155200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,155100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,155000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,154900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,154800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,154700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,154600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,154500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,154400,1228127078,3920,3920,3920,3920,3547
|
||||
20250403,154300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,154200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,154100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,154000,1228127078,3920,3920,3920,3920,0
|
||||
20250403,153900,1228127078,3920,3920,3920,3920,0
|
||||
20250403,153800,1228127078,3920,3920,3920,3920,0
|
||||
20250403,153700,1228127078,3920,3920,3920,3920,0
|
||||
20250403,153600,1228127078,3920,3920,3920,3920,0
|
||||
20250403,153500,1228127078,3920,3920,3920,3920,0
|
||||
20250403,153400,1228127078,3920,3920,3920,3920,0
|
||||
20250403,153300,1228127078,3920,3920,3920,3920,0
|
||||
20250403,153200,1228127078,3920,3920,3920,3920,0
|
||||
20250403,153100,1228127078,3920,3920,3920,3920,0
|
||||
20250403,153000,1228127078,3920,3920,3920,3920,3547
|
||||
20250403,152900,1214222838,3885,3885,3885,3885,0
|
||||
20250403,152800,1214222838,3885,3885,3885,3885,0
|
||||
20250403,152700,1214222838,3885,3885,3885,3885,0
|
||||
20250403,152600,1214222838,3885,3885,3885,3885,0
|
||||
20250403,152500,1214222838,3885,3885,3885,3885,0
|
||||
20250403,152400,1214222838,3885,3885,3885,3885,0
|
||||
20250403,152300,1214222838,3885,3885,3885,3885,0
|
||||
20250403,152200,1214222838,3885,3885,3885,3885,0
|
||||
20250403,152100,1214222838,3885,3885,3885,3885,0
|
||||
20250403,152000,1214222838,3885,3885,3885,3885,0
|
||||
20250403,151900,1214222838,3885,3890,3890,3885,132
|
||||
20250403,151800,1213709368,3930,3930,3930,3930,0
|
||||
20250403,151700,1213709368,3930,3905,3930,3865,6898
|
||||
20250403,151600,1186943358,3935,3885,3935,3865,6620
|
||||
20250403,151500,1161190303,3940,3885,3940,3885,4482
|
||||
20250403,151400,1143643478,3885,3875,3885,3875,1272
|
||||
20250403,151300,1138706553,3855,3875,3875,3845,1700
|
||||
20250403,151200,1132149548,3910,3895,3910,3845,7128
|
||||
20250403,151100,1104494313,3895,3895,3895,3895,282
|
||||
20250403,151000,1103395923,3910,3910,3910,3900,1098
|
||||
20250403,150900,1099104118,3945,3935,3945,3930,1701
|
||||
20250403,150800,1092406928,3945,3880,3945,3855,3101
|
||||
20250403,150700,1080368458,3900,3900,3900,3900,136
|
||||
20250403,150600,1079838058,3880,3880,3880,3880,1030
|
||||
20250403,150500,1075841658,3880,3890,3890,3880,2646
|
||||
20250403,150400,1065553848,3890,3890,3890,3885,205
|
||||
20250403,150300,1064757033,3890,3890,3890,3890,0
|
||||
20250403,150200,1064757033,3890,3875,3890,3860,1786
|
||||
20250403,150100,1057841883,3875,3880,3880,3875,1290
|
||||
20250403,150000,1052841683,3875,3880,3880,3875,120
|
||||
20250403,145900,1052376233,3890,3890,3890,3890,0
|
||||
20250403,145800,1052376233,3890,3890,3890,3890,2117
|
||||
20250403,145700,1044141103,3890,3880,3890,3880,315
|
||||
20250403,145600,1042918763,3880,3880,3880,3880,100
|
||||
20250403,145500,1042530763,3885,3885,3885,3885,0
|
||||
20250403,145400,1042530763,3885,3885,3885,3885,500
|
||||
20250403,145300,1040588263,3890,3890,3890,3890,1
|
||||
20250403,145200,1040584373,3890,3890,3890,3890,0
|
||||
20250403,145100,1040584373,3890,3910,3910,3890,1393
|
||||
20250403,145000,1035163268,3920,3920,3920,3920,0
|
||||
20250403,144900,1035163268,3920,3920,3920,3915,351
|
||||
20250403,144800,1033787438,3910,3895,3910,3890,379
|
||||
20250403,144700,1032309668,3910,3910,3910,3910,338
|
||||
20250403,144600,1030988088,3910,3895,3910,3895,283
|
||||
20250403,144500,1029883358,3895,3890,3895,3890,412
|
||||
20250403,144400,1028278668,3895,3895,3895,3895,201
|
||||
20250403,144300,1027495773,3890,3890,3890,3890,10
|
||||
20250403,144200,1027456873,3895,3895,3895,3895,36
|
||||
20250403,144100,1027316653,3895,3895,3895,3895,44
|
||||
20250403,144000,1027145273,3890,3890,3890,3890,200
|
||||
20250403,143900,1026367273,3895,3885,3895,3885,1975
|
||||
20250403,143800,1018679848,3890,3895,3895,3890,532
|
||||
20250403,143700,1016610343,3895,3900,3900,3895,1478
|
||||
20250403,143600,1010848108,3910,3910,3910,3910,0
|
||||
20250403,143500,1010848108,3910,3910,3910,3910,109
|
||||
20250403,143400,1010421918,3900,3900,3900,3900,50
|
||||
20250403,143300,1010226918,3900,3900,3900,3900,0
|
||||
20250403,143200,1010226918,3900,3910,3910,3900,562
|
||||
20250403,143100,1008032978,3915,3910,3915,3910,319
|
||||
20250403,143000,1006784688,3920,3920,3920,3920,149
|
||||
20250403,142900,1006200608,3910,3910,3910,3910,0
|
||||
20250403,142800,1006200608,3910,3910,3910,3910,0
|
||||
20250403,142700,1006200608,3910,3920,3920,3910,11
|
||||
20250403,142600,1006157588,3920,3915,3920,3915,203
|
||||
20250403,142500,1005361893,3920,3920,3920,3920,0
|
||||
20250403,142400,1005361893,3920,3920,3920,3920,185
|
||||
20250403,142300,1004636693,3920,3920,3920,3920,0
|
||||
20250403,142200,1004636693,3920,3920,3920,3920,524
|
||||
20250403,142100,1002582613,3895,3895,3895,3895,0
|
||||
20250403,142000,1002582613,3895,3895,3895,3895,0
|
||||
20250403,141900,1002582613,3895,3920,3920,3895,2
|
||||
20250403,141800,1002574798,3900,3900,3900,3900,292
|
||||
20250403,141700,1001435998,3895,3895,3895,3895,0
|
||||
20250403,141600,1001435998,3895,3920,3920,3895,2
|
||||
20250403,141500,1001428183,3920,3920,3920,3920,14
|
||||
20250403,141400,1001373303,3930,3900,3930,3900,30
|
||||
20250403,141300,1001255728,3900,3890,3900,3890,1153
|
||||
20250403,141200,996769528,3900,3900,3900,3900,255
|
||||
20250403,141100,995775028,3895,3900,3900,3895,210
|
||||
20250403,141000,994956778,3900,3920,3920,3900,879
|
||||
20250403,140900,991528658,3900,3900,3900,3900,3
|
||||
20250403,140800,991516958,3910,3910,3910,3910,348
|
||||
20250403,140700,990156278,3910,3910,3910,3910,55
|
||||
20250403,140600,989941228,3915,3915,3915,3915,0
|
||||
20250403,140500,989941228,3915,3915,3915,3915,0
|
||||
20250403,140400,989941228,3915,3915,3915,3915,323
|
||||
20250403,140300,988676683,3915,3915,3915,3915,292
|
||||
20250403,140200,987533503,3900,3900,3900,3900,441
|
||||
20250403,140100,985813603,3900,3900,3900,3900,0
|
||||
20250403,140000,985813603,3900,3900,3900,3900,102
|
||||
20250403,135900,985415803,3900,3900,3900,3900,0
|
||||
20250403,135800,985415803,3900,3905,3905,3900,324
|
||||
20250403,135700,984152198,3905,3905,3905,3905,0
|
||||
20250403,135600,984152198,3905,3905,3905,3905,880
|
||||
20250403,135500,980715798,3905,3905,3905,3905,200
|
||||
20250403,135400,979934798,3905,3905,3905,3905,300
|
||||
20250403,135300,978763298,3930,3930,3930,3920,1042
|
||||
20250403,135200,974673348,3930,3930,3930,3930,0
|
||||
20250403,135100,974673348,3930,3930,3930,3930,2
|
||||
20250403,135000,974665488,3900,3900,3900,3900,0
|
||||
20250403,134900,974665488,3900,3900,3900,3900,0
|
||||
20250403,134800,974665488,3900,3935,3935,3900,1719
|
||||
20250403,134700,967960513,3935,3935,3935,3935,105
|
||||
20250403,134600,967547338,3940,3940,3940,3940,0
|
||||
20250403,134500,967547338,3940,3925,3940,3925,160
|
||||
20250403,134400,966918423,3930,3930,3930,3930,0
|
||||
20250403,134300,966918423,3930,3930,3930,3930,0
|
||||
20250403,134200,966918423,3930,3930,3930,3930,0
|
||||
20250403,134100,966918423,3930,3930,3930,3930,9
|
||||
20250403,134000,966883053,3940,3930,3940,3930,339
|
||||
20250403,133900,965549933,3930,3930,3930,3930,0
|
||||
20250403,133800,965549933,3930,3930,3930,3930,0
|
||||
20250403,133700,965549933,3930,3930,3930,3930,0
|
||||
20250403,133600,965549933,3930,3930,3930,3930,42
|
||||
20250403,133500,965384873,3940,3940,3940,3940,127
|
||||
20250403,133400,964884493,3940,3950,3950,3940,41
|
||||
20250403,133300,964722703,3950,3910,3950,3880,1381
|
||||
20250403,133200,959310523,3945,3950,3950,3945,142
|
||||
20250403,133100,958749823,3950,3945,3950,3910,1387
|
||||
20250403,133000,953281573,3915,3925,3925,3915,70
|
||||
20250403,132900,953006928,3945,3945,3945,3945,3
|
||||
20250403,132800,952995093,3950,3945,3950,3945,1400
|
||||
20250403,132700,947470093,3945,3925,3945,3925,2071
|
||||
20250403,132600,939334623,3925,3920,3925,3920,1014
|
||||
20250403,132500,935358468,3920,3920,3920,3920,4
|
||||
20250403,132400,935342788,3920,3915,3925,3915,242
|
||||
20250403,132300,934394368,3920,3920,3920,3920,0
|
||||
20250403,132200,934394368,3920,3920,3920,3920,0
|
||||
20250403,132100,934394368,3920,3890,3920,3890,104
|
||||
20250403,132000,933989748,3915,3915,3925,3915,577
|
||||
20250403,131900,931729073,3925,3925,3925,3925,156
|
||||
20250403,131800,931116773,3930,3925,3930,3925,392
|
||||
20250403,131700,929577593,3925,3925,3925,3925,71
|
||||
20250403,131600,929298918,3930,3925,3930,3925,356
|
||||
20250403,131500,927900983,3920,3920,3920,3920,0
|
||||
20250403,131400,927900983,3920,3905,3920,3905,1985
|
||||
20250403,131300,920138403,3885,3885,3885,3885,0
|
||||
20250403,131200,920138403,3885,3885,3885,3885,0
|
||||
20250403,131100,920138403,3885,3885,3885,3885,0
|
||||
20250403,131000,920138403,3885,3885,3885,3885,107
|
||||
20250403,130900,919722708,3885,3885,3885,3885,1
|
||||
20250403,130800,919718823,3915,3915,3915,3915,0
|
||||
20250403,130700,919718823,3915,3915,3915,3915,91
|
||||
20250403,130600,919362558,3910,3900,3915,3900,1729
|
||||
20250403,130500,912616013,3900,3900,3900,3900,38
|
||||
20250403,130400,912467813,3900,3900,3900,3900,0
|
||||
20250403,130300,912467813,3900,3890,3900,3890,50
|
||||
20250403,130200,912273213,3900,3895,3900,3895,102
|
||||
20250403,130100,911875663,3895,3895,3895,3895,405
|
||||
20250403,130000,910298188,3895,3895,3895,3895,0
|
||||
20250403,125900,910298188,3895,3880,3895,3880,438
|
||||
20250403,125800,908596283,3855,3855,3855,3855,0
|
||||
20250403,125700,908596283,3855,3855,3855,3855,360
|
||||
20250403,125600,907208483,3850,3850,3850,3850,0
|
||||
20250403,125500,907208483,3850,3850,3850,3850,0
|
||||
20250403,125400,907208483,3850,3850,3850,3850,11
|
||||
20250403,125300,907166133,3850,3850,3850,3850,9
|
||||
20250403,125200,907131483,3850,3850,3850,3845,628
|
||||
20250403,125100,904713728,3855,3855,3855,3855,345
|
||||
20250403,125000,903383753,3855,3860,3860,3855,133
|
||||
20250403,124900,902870378,3860,3860,3860,3860,961
|
||||
20250403,124800,899160918,3880,3880,3880,3880,0
|
||||
20250403,124700,899160918,3880,3880,3880,3880,76
|
||||
20250403,124600,898866038,3840,3860,3865,3825,7418
|
||||
20250403,124500,870387628,3870,3870,3870,3855,1595
|
||||
20250403,124400,864232393,3870,3875,3875,3870,660
|
||||
20250403,124300,861677483,3880,3880,3880,3880,0
|
||||
20250403,124200,861677483,3880,3880,3880,3880,80
|
||||
20250403,124100,861367083,3875,3885,3885,3875,292
|
||||
20250403,124000,860234468,3880,3880,3880,3880,0
|
||||
20250403,123900,860234468,3880,3890,3890,3880,600
|
||||
20250403,123800,857905083,3890,3890,3890,3890,0
|
||||
20250403,123700,857905083,3890,3890,3890,3890,28
|
||||
20250403,123600,857796163,3890,3890,3890,3890,14
|
||||
20250403,123500,857741703,3905,3905,3905,3905,160
|
||||
20250403,123400,857116903,3890,3890,3890,3890,0
|
||||
20250403,123300,857116903,3890,3890,3890,3890,50
|
||||
20250403,123200,856922403,3895,3895,3895,3895,130
|
||||
20250403,123100,856416053,3905,3900,3905,3900,154
|
||||
20250403,123000,855814688,3895,3900,3900,3895,600
|
||||
20250403,122900,853475038,3900,3900,3900,3900,18
|
||||
20250403,122800,853404838,3900,3905,3905,3900,152
|
||||
20250403,122700,852811353,3915,3915,3915,3915,0
|
||||
20250403,122600,852811353,3915,3915,3915,3915,139
|
||||
20250403,122500,852267168,3910,3910,3910,3910,2
|
||||
20250403,122400,852259348,3915,3915,3915,3915,0
|
||||
20250403,122300,852259348,3915,3905,3915,3905,300
|
||||
20250403,122200,851087448,3910,3910,3910,3910,0
|
||||
20250403,122100,851087448,3910,3890,3910,3890,242
|
||||
20250403,122000,850142108,3890,3890,3890,3890,0
|
||||
20250403,121900,850142108,3890,3890,3890,3890,0
|
||||
20250403,121800,850142108,3890,3890,3890,3890,0
|
||||
20250403,121700,850142108,3890,3890,3890,3890,30
|
||||
20250403,121600,850025408,3890,3890,3890,3890,1200
|
||||
20250403,121500,845357408,3890,3890,3890,3885,566
|
||||
20250403,121400,843156163,3890,3890,3890,3890,0
|
||||
20250403,121300,843156163,3890,3890,3890,3890,640
|
||||
20250403,121200,840666563,3910,3910,3910,3910,0
|
||||
20250403,121100,840666563,3910,3910,3910,3910,0
|
||||
20250403,121000,840666563,3910,3910,3910,3910,1
|
||||
20250403,120900,840662653,3890,3890,3890,3890,0
|
||||
20250403,120800,840662653,3890,3890,3890,3890,50
|
||||
20250403,120700,840468153,3890,3890,3890,3890,278
|
||||
20250403,120600,839386733,3890,3885,3890,3885,228
|
||||
20250403,120500,838500818,3880,3880,3880,3880,1
|
||||
20250403,120400,838496938,3885,3885,3885,3885,1
|
||||
20250403,120300,838493053,3880,3880,3880,3880,5
|
||||
20250403,120200,838473653,3885,3885,3885,3885,221
|
||||
20250403,120100,837615068,3885,3885,3885,3885,366
|
||||
20250403,120000,836193158,3885,3885,3885,3885,334
|
||||
20250403,115900,834895568,3885,3885,3885,3885,1
|
||||
20250403,115800,834891683,3885,3875,3885,3875,222
|
||||
20250403,115700,834031233,3875,3875,3875,3875,0
|
||||
20250403,115600,834031233,3875,3875,3875,3875,5
|
||||
20250403,115500,834011858,3870,3870,3870,3870,1
|
||||
20250403,115400,834007988,3870,3870,3870,3870,0
|
||||
20250403,115300,834007988,3870,3870,3870,3870,200
|
||||
20250403,115200,833233988,3885,3885,3885,3870,1169
|
||||
20250403,115100,828708008,3870,3870,3870,3870,0
|
||||
20250403,115000,828708008,3870,3885,3885,3870,405
|
||||
20250403,114900,827134658,3890,3875,3890,3875,1060
|
||||
20250403,114800,823026933,3875,3875,3875,3875,0
|
||||
20250403,114700,823026933,3875,3875,3875,3875,100
|
||||
20250403,114600,822639433,3860,3875,3880,3860,1742
|
||||
20250403,114500,815897583,3860,3865,3865,3860,1393
|
||||
20250403,114400,810518438,3870,3885,3885,3870,865
|
||||
20250403,114300,807163038,3890,3890,3890,3890,5
|
||||
20250403,114200,807143588,3890,3890,3890,3890,5
|
||||
20250403,114100,807124138,3890,3890,3890,3890,0
|
||||
20250403,114000,807124138,3890,3890,3890,3890,131
|
||||
20250403,113900,806614548,3900,3885,3900,3885,748
|
||||
20250403,113800,803703743,3890,3880,3890,3880,2137
|
||||
20250403,113700,795412123,3880,3890,3890,3880,332
|
||||
20250403,113600,794120943,3900,3880,3900,3880,128
|
||||
20250403,113500,793624103,3870,3890,3890,3860,8995
|
||||
20250403,113400,758778508,3895,3910,3910,3895,4940
|
||||
20250403,113300,739518448,3930,3930,3930,3930,0
|
||||
20250403,113200,739518448,3930,3920,3930,3920,329
|
||||
20250403,113100,738228478,3920,3925,3925,3920,1044
|
||||
20250403,113000,734130983,3905,3905,3905,3905,1236
|
||||
20250403,112900,729304403,3910,3910,3910,3910,911
|
||||
20250403,112800,725742393,3925,3925,3925,3925,0
|
||||
20250403,112700,725742393,3925,3925,3925,3925,0
|
||||
20250403,112600,725742393,3925,3925,3925,3925,609
|
||||
20250403,112500,723352068,3920,3920,3920,3920,564
|
||||
20250403,112400,721141188,3915,3915,3915,3915,107
|
||||
20250403,112300,720722283,3925,3925,3925,3920,303
|
||||
20250403,112200,719533838,3925,3930,3930,3925,403
|
||||
20250403,112100,717952053,3930,3930,3930,3930,2
|
||||
20250403,112000,717944193,3930,3930,3930,3920,12
|
||||
20250403,111900,717897043,3930,3930,3930,3930,0
|
||||
20250403,111800,717897043,3930,3925,3930,3925,609
|
||||
20250403,111700,715503753,3925,3900,3925,3900,85
|
||||
20250403,111600,715171338,3895,3925,3925,3895,2700
|
||||
20250403,111500,704620618,3925,3930,3930,3925,135
|
||||
20250403,111400,704090738,3930,3925,3930,3925,589
|
||||
20250403,111300,701776953,3925,3970,3970,3925,2700
|
||||
20250403,111200,691131963,3955,3970,3975,3955,2354
|
||||
20250403,111100,681814453,3975,3975,3975,3940,5651
|
||||
20250403,111000,659426433,3975,3980,3980,3975,992
|
||||
20250403,110900,655478313,3980,3970,3980,3970,1330
|
||||
20250403,110800,650196208,3955,3955,3955,3955,141
|
||||
20250403,110700,649638553,3947,3940,3947,3940,70
|
||||
20250403,110600,649362613,3950,3950,3950,3950,0
|
||||
20250403,110500,649362613,3950,3950,3950,3950,283
|
||||
20250403,110400,648244763,3950,3950,3950,3950,0
|
||||
20250403,110300,648244763,3950,3920,3950,3920,2303
|
||||
20250403,110200,639177743,3900,3915,3915,3900,431
|
||||
20250403,110100,637494863,3920,3940,3940,3920,4549
|
||||
20250403,110000,619633628,3935,3955,3955,3935,2664
|
||||
20250403,105900,609127068,3955,3970,3970,3955,839
|
||||
20250403,105800,605805163,3955,3955,3965,3955,1619
|
||||
20250403,105700,599401018,3975,3945,3975,3945,681
|
||||
20250403,105600,596694073,3945,3945,3945,3940,1578
|
||||
20250403,105500,590470863,3945,3985,3985,3945,838
|
||||
20250403,105400,587161853,3990,3940,3990,3940,3848
|
||||
20250403,105300,571905708,3935,3965,3965,3910,2175
|
||||
20250403,105200,563365458,3965,3975,3975,3950,2091
|
||||
20250403,105100,555055028,3975,3970,3975,3965,1191
|
||||
20250403,105000,550323613,3965,3965,3965,3965,1396
|
||||
20250403,104900,544788473,3940,3920,3940,3920,9493
|
||||
20250403,104800,507496128,3920,3920,3920,3920,0
|
||||
20250403,104700,507496128,3920,3920,3920,3920,0
|
||||
20250403,104600,507496128,3920,3920,3925,3920,2022
|
||||
20250403,104500,499563873,3915,3920,3920,3910,178
|
||||
20250403,104400,498867003,3925,3925,3925,3925,0
|
||||
20250403,104300,498867003,3925,3925,3925,3925,0
|
||||
20250403,104200,498867003,3925,3925,3925,3925,50
|
||||
20250403,104100,498670753,3925,3885,3925,3885,2940
|
||||
20250403,104000,487183408,3885,3885,3885,3885,90
|
||||
20250403,103900,486833758,3885,3875,3885,3875,468
|
||||
20250403,103800,485017473,3880,3880,3880,3880,0
|
||||
20250403,103700,485017473,3880,3880,3880,3880,274
|
||||
20250403,103600,483954353,3880,3890,3890,3880,889
|
||||
20250403,103500,480504993,3895,3895,3900,3880,511
|
||||
20250403,103400,478519378,3900,3910,3910,3900,9
|
||||
20250403,103300,478484233,3900,3910,3910,3900,6592
|
||||
20250403,103200,452712998,3920,3920,3920,3920,177
|
||||
20250403,103100,452019158,3920,3920,3920,3920,177
|
||||
20250403,103000,451325318,3915,3920,3925,3910,3409
|
||||
20250403,102900,437982143,3925,3925,3925,3925,10
|
||||
20250403,102800,437942893,3925,3925,3925,3915,1126
|
||||
20250403,102700,433523443,3910,3910,3910,3910,2235
|
||||
20250403,102600,424784593,3910,3905,3920,3900,858
|
||||
20250403,102500,421433868,3905,3905,3905,3905,971
|
||||
20250403,102400,417642113,3905,3900,3905,3895,2970
|
||||
20250403,102300,406058818,3900,3900,3900,3890,203
|
||||
20250403,102200,405268783,3900,3900,3900,3900,0
|
||||
20250403,102100,405268783,3900,3900,3900,3900,0
|
||||
20250403,102000,405268783,3900,3895,3900,3895,334
|
||||
20250403,101900,403967778,3900,3900,3900,3900,0
|
||||
20250403,101800,403967778,3900,3885,3900,3865,947
|
||||
20250403,101700,400292323,3885,3885,3885,3885,500
|
||||
20250403,101600,398349823,3885,3900,3905,3880,2713
|
||||
20250403,101500,387801118,3905,3905,3905,3905,0
|
||||
20250403,101400,387801118,3905,3905,3905,3905,0
|
||||
20250403,101300,387801118,3905,3905,3905,3900,358
|
||||
20250403,101200,386404578,3910,3910,3910,3910,14
|
||||
20250403,101100,386349838,3885,3885,3885,3885,25
|
||||
20250403,101000,386252713,3880,3880,3880,3880,0
|
||||
20250403,100900,386252713,3880,3880,3880,3880,125
|
||||
20250403,100800,385767713,3880,3880,3880,3880,100
|
||||
20250403,100700,385379713,3880,3880,3880,3880,120
|
||||
20250403,100600,384914113,3895,3900,3900,3895,1322
|
||||
20250403,100500,379761358,3905,3905,3905,3905,165
|
||||
20250403,100400,379117033,3900,3900,3900,3900,500
|
||||
20250403,100300,377167033,3920,3920,3920,3920,0
|
||||
20250403,100200,377167033,3920,3920,3920,3900,1351
|
||||
20250403,100100,371896163,3905,3925,3925,3905,1710
|
||||
20250403,100000,365200578,3925,3920,3925,3920,9081
|
||||
20250403,095900,329559093,3920,3910,3920,3910,275
|
||||
20250403,095800,328481343,3905,3905,3905,3905,83
|
||||
20250403,095700,328157228,3905,3915,3920,3905,1524
|
||||
20250403,095600,322196478,3920,3915,3920,3915,128
|
||||
20250403,095500,321694858,3910,3910,3910,3910,100
|
||||
20250403,095400,321303858,3910,3910,3910,3910,0
|
||||
20250403,095300,321303858,3910,3910,3910,3910,0
|
||||
20250403,095200,321303858,3910,3910,3910,3910,201
|
||||
20250403,095100,320517948,3915,3915,3915,3915,0
|
||||
20250403,095000,320517948,3915,3915,3915,3915,5
|
||||
20250403,094900,320498373,3910,3915,3915,3910,1099
|
||||
20250403,094800,316196363,3910,3910,3910,3910,2
|
||||
20250403,094700,316188543,3910,3925,3925,3910,2185
|
||||
20250403,094600,307622008,3945,3945,3950,3945,218
|
||||
20250403,094500,306760998,3945,3965,3965,3945,13
|
||||
20250403,094400,306709543,3925,3960,3965,3925,15558
|
||||
20250403,094300,245544743,3960,3945,3960,3945,1357
|
||||
20250403,094200,240176183,3925,3925,3925,3925,0
|
||||
20250403,094100,240176183,3925,3940,3940,3925,1701
|
||||
20250403,094000,233484003,3955,3940,3955,3940,416
|
||||
20250403,093900,231838753,3935,3935,3935,3935,0
|
||||
20250403,093800,231838753,3935,3955,3955,3935,127
|
||||
20250403,093700,231336893,3935,3937,3940,3935,508
|
||||
20250403,093600,229336435,3935,3947,3947,3935,434
|
||||
20250403,093500,227627520,3955,3945,3955,3945,510
|
||||
20250403,093400,225615470,3955,3955,3955,3955,317
|
||||
20250403,093300,224361735,3945,3935,3945,3935,1416
|
||||
20250403,093200,218779575,3925,3925,3925,3925,202
|
||||
20250403,093100,217986725,3925,3925,3925,3925,0
|
||||
20250403,093000,217986725,3925,3925,3925,3925,23
|
||||
20250403,092900,217896450,3925,3915,3925,3900,1724
|
||||
20250403,092800,211153165,3925,3925,3925,3925,500
|
||||
20250403,092700,209190665,3925,3930,3930,3925,382
|
||||
20250403,092600,207690030,3930,3970,3970,3930,11015
|
||||
20250403,092500,164239225,3965,3965,3965,3965,755
|
||||
20250403,092400,161245650,3965,3980,3980,3965,517
|
||||
20250403,092300,159188065,3980,3970,3985,3970,2862
|
||||
20250403,092200,147803470,3975,3975,3975,3975,0
|
||||
20250403,092100,147803470,3975,3975,3980,3975,186
|
||||
20250403,092000,147064100,3975,3980,3980,3975,436
|
||||
20250403,091900,145328920,3980,3995,4000,3975,3842
|
||||
20250403,091800,129990855,3995,3980,4010,3965,8270
|
||||
20250403,091700,96982715,3980,3980,3980,3980,2383
|
||||
20250403,091600,87498375,3960,3960,3960,3960,0
|
||||
20250403,091500,87498375,3960,3970,3975,3960,2928
|
||||
20250403,091400,75892445,3965,3965,3995,3965,1920
|
||||
20250403,091300,68253125,3965,3940,3965,3935,3712
|
||||
20250403,091200,53602925,3940,3940,3940,3940,236
|
||||
20250403,091100,52673085,3940,3935,3940,3935,316
|
||||
20250403,091000,51429335,3935,3940,3940,3930,265
|
||||
20250403,090900,50386835,3945,3850,3945,3835,2176
|
||||
20250403,090800,41995015,3850,3850,3860,3835,1128
|
||||
20250403,090700,37654955,3850,3850,3850,3850,198
|
||||
20250403,090600,36892655,3850,3865,3865,3850,304
|
||||
20250403,090500,35722225,3850,3850,3850,3845,2147
|
||||
20250403,090400,27462925,3830,3850,3850,3810,1244
|
||||
20250403,090300,22711530,3820,3820,3820,3820,11
|
||||
20250403,090200,22669510,3825,3810,3825,3810,561
|
||||
20250403,090100,20526855,3810,3770,3810,3770,2806
|
||||
20250403,090000,9945945,3770,3820,3820,3770,2611
|
||||
|
Reference in New Issue
Block a user