Update 2025-04-03 2740 candle_min
This commit is contained in:
616
048870/min/candle-20250403.csv
Normal file
616
048870/min/candle-20250403.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191400,339259015,2770,2770,2770,2770,3404
|
||||
20250403,191300,339259015,2770,2770,2770,2770,0
|
||||
20250403,191200,339259015,2770,2770,2770,2770,0
|
||||
20250403,191100,339259015,2770,2770,2770,2770,0
|
||||
20250403,191000,339259015,2770,2770,2770,2770,0
|
||||
20250403,190900,339259015,2770,2770,2770,2770,0
|
||||
20250403,190800,339259015,2770,2770,2770,2770,0
|
||||
20250403,190700,339259015,2770,2770,2770,2770,0
|
||||
20250403,190600,339259015,2770,2770,2770,2770,0
|
||||
20250403,190500,339259015,2770,2770,2770,2770,0
|
||||
20250403,190400,339259015,2770,2770,2770,2770,0
|
||||
20250403,190300,339259015,2770,2770,2770,2770,0
|
||||
20250403,190200,339259015,2770,2770,2770,2770,0
|
||||
20250403,190100,339259015,2770,2770,2770,2770,0
|
||||
20250403,190000,339259015,2770,2770,2770,2770,0
|
||||
20250403,185900,339259015,2770,2770,2770,2770,0
|
||||
20250403,185800,339259015,2770,2770,2770,2770,0
|
||||
20250403,185700,339259015,2770,2770,2770,2770,0
|
||||
20250403,185600,339259015,2770,2770,2770,2770,0
|
||||
20250403,185500,339259015,2770,2770,2770,2770,0
|
||||
20250403,185400,339259015,2770,2770,2770,2770,0
|
||||
20250403,185300,339259015,2770,2770,2770,2770,0
|
||||
20250403,185200,339259015,2770,2770,2770,2770,0
|
||||
20250403,185100,339259015,2770,2770,2770,2770,0
|
||||
20250403,185000,339259015,2770,2770,2770,2770,0
|
||||
20250403,184900,339259015,2770,2770,2770,2770,0
|
||||
20250403,184800,339259015,2770,2770,2770,2770,0
|
||||
20250403,184700,339259015,2770,2770,2770,2770,0
|
||||
20250403,184600,339259015,2770,2770,2770,2770,0
|
||||
20250403,184500,339259015,2770,2770,2770,2770,0
|
||||
20250403,184400,339259015,2770,2770,2770,2770,3404
|
||||
20250403,184300,339259015,2770,2770,2770,2770,0
|
||||
20250403,184200,339259015,2770,2770,2770,2770,0
|
||||
20250403,184100,339259015,2770,2770,2770,2770,0
|
||||
20250403,184000,339259015,2770,2770,2770,2770,0
|
||||
20250403,183900,339259015,2770,2770,2770,2770,0
|
||||
20250403,183800,339259015,2770,2770,2770,2770,0
|
||||
20250403,183700,339259015,2770,2770,2770,2770,0
|
||||
20250403,183600,339259015,2770,2770,2770,2770,0
|
||||
20250403,183500,339259015,2770,2770,2770,2770,0
|
||||
20250403,183400,339259015,2770,2770,2770,2770,0
|
||||
20250403,183300,339259015,2770,2770,2770,2770,0
|
||||
20250403,183200,339259015,2770,2770,2770,2770,0
|
||||
20250403,183100,339259015,2770,2770,2770,2770,0
|
||||
20250403,183000,339259015,2770,2770,2770,2770,0
|
||||
20250403,182900,339259015,2770,2770,2770,2770,0
|
||||
20250403,182800,339259015,2770,2770,2770,2770,0
|
||||
20250403,182700,339259015,2770,2770,2770,2770,0
|
||||
20250403,182600,339259015,2770,2770,2770,2770,0
|
||||
20250403,182500,339259015,2770,2770,2770,2770,0
|
||||
20250403,182400,339259015,2770,2770,2770,2770,0
|
||||
20250403,182300,339259015,2770,2770,2770,2770,0
|
||||
20250403,182200,339259015,2770,2770,2770,2770,0
|
||||
20250403,182100,339259015,2770,2770,2770,2770,0
|
||||
20250403,182000,339259015,2770,2770,2770,2770,0
|
||||
20250403,181900,339259015,2770,2770,2770,2770,0
|
||||
20250403,181800,339259015,2770,2770,2770,2770,0
|
||||
20250403,181700,339259015,2770,2770,2770,2770,0
|
||||
20250403,181600,339259015,2770,2770,2770,2770,0
|
||||
20250403,181500,339259015,2770,2770,2770,2770,0
|
||||
20250403,181400,339259015,2770,2770,2770,2770,3404
|
||||
20250403,181300,339259015,2770,2770,2770,2770,0
|
||||
20250403,181200,339259015,2770,2770,2770,2770,0
|
||||
20250403,181100,339259015,2770,2770,2770,2770,0
|
||||
20250403,181000,339259015,2770,2770,2770,2770,0
|
||||
20250403,180900,339259015,2770,2770,2770,2770,0
|
||||
20250403,180800,339259015,2770,2770,2770,2770,0
|
||||
20250403,180700,339259015,2770,2770,2770,2770,0
|
||||
20250403,180600,339259015,2770,2770,2770,2770,0
|
||||
20250403,180500,339259015,2770,2770,2770,2770,0
|
||||
20250403,180400,339259015,2770,2770,2770,2770,0
|
||||
20250403,180300,339259015,2770,2770,2770,2770,0
|
||||
20250403,180200,339259015,2770,2770,2770,2770,0
|
||||
20250403,180100,339259015,2770,2770,2770,2770,0
|
||||
20250403,180000,339259015,2770,2770,2770,2770,0
|
||||
20250403,175900,339259015,2770,2770,2770,2770,0
|
||||
20250403,175800,339259015,2770,2770,2770,2770,0
|
||||
20250403,175700,339259015,2770,2770,2770,2770,0
|
||||
20250403,175600,339259015,2770,2770,2770,2770,0
|
||||
20250403,175500,339259015,2770,2770,2770,2770,0
|
||||
20250403,175400,339259015,2770,2770,2770,2770,0
|
||||
20250403,175300,339259015,2770,2770,2770,2770,0
|
||||
20250403,175200,339259015,2770,2770,2770,2770,0
|
||||
20250403,175100,339259015,2770,2770,2770,2770,0
|
||||
20250403,175000,339259015,2770,2770,2770,2770,0
|
||||
20250403,174900,339259015,2770,2770,2770,2770,0
|
||||
20250403,174800,339259015,2770,2770,2770,2770,0
|
||||
20250403,174700,339259015,2770,2770,2770,2770,0
|
||||
20250403,174600,339259015,2770,2770,2770,2770,0
|
||||
20250403,174500,339259015,2770,2770,2770,2770,0
|
||||
20250403,174400,339259015,2770,2770,2770,2770,3404
|
||||
20250403,174300,339259015,2770,2770,2770,2770,0
|
||||
20250403,174200,339259015,2770,2770,2770,2770,0
|
||||
20250403,174100,339259015,2770,2770,2770,2770,0
|
||||
20250403,174000,339259015,2770,2770,2770,2770,0
|
||||
20250403,173900,339259015,2770,2770,2770,2770,0
|
||||
20250403,173800,339259015,2770,2770,2770,2770,0
|
||||
20250403,173700,339259015,2770,2770,2770,2770,0
|
||||
20250403,173600,339259015,2770,2770,2770,2770,0
|
||||
20250403,173500,339259015,2770,2770,2770,2770,0
|
||||
20250403,173400,339259015,2770,2770,2770,2770,0
|
||||
20250403,173300,339259015,2770,2770,2770,2770,0
|
||||
20250403,173200,339259015,2770,2770,2770,2770,0
|
||||
20250403,173100,339259015,2770,2770,2770,2770,0
|
||||
20250403,173000,339259015,2770,2770,2770,2770,0
|
||||
20250403,172900,339259015,2770,2770,2770,2770,0
|
||||
20250403,172800,339259015,2770,2770,2770,2770,0
|
||||
20250403,172700,339259015,2770,2770,2770,2770,0
|
||||
20250403,172600,339259015,2770,2770,2770,2770,0
|
||||
20250403,172500,339259015,2770,2770,2770,2770,0
|
||||
20250403,172400,339259015,2770,2770,2770,2770,0
|
||||
20250403,172300,339259015,2770,2770,2770,2770,0
|
||||
20250403,172200,339259015,2770,2770,2770,2770,0
|
||||
20250403,172100,339259015,2770,2770,2770,2770,0
|
||||
20250403,172000,339259015,2770,2770,2770,2770,0
|
||||
20250403,171900,339259015,2770,2770,2770,2770,0
|
||||
20250403,171800,339259015,2770,2770,2770,2770,0
|
||||
20250403,171700,339259015,2770,2770,2770,2770,0
|
||||
20250403,171600,339259015,2770,2770,2770,2770,0
|
||||
20250403,171500,339259015,2770,2770,2770,2770,0
|
||||
20250403,171400,339259015,2770,2770,2770,2770,3404
|
||||
20250403,171300,339259015,2770,2770,2770,2770,0
|
||||
20250403,171200,339259015,2770,2770,2770,2770,0
|
||||
20250403,171100,339259015,2770,2770,2770,2770,0
|
||||
20250403,171000,339259015,2770,2770,2770,2770,0
|
||||
20250403,170900,339259015,2770,2770,2770,2770,0
|
||||
20250403,170800,339259015,2770,2770,2770,2770,0
|
||||
20250403,170700,339259015,2770,2770,2770,2770,0
|
||||
20250403,170600,339259015,2770,2770,2770,2770,0
|
||||
20250403,170500,339259015,2770,2770,2770,2770,0
|
||||
20250403,170400,339259015,2770,2770,2770,2770,0
|
||||
20250403,170300,339259015,2770,2770,2770,2770,0
|
||||
20250403,170200,339259015,2770,2770,2770,2770,0
|
||||
20250403,170100,339259015,2770,2770,2770,2770,0
|
||||
20250403,170000,339259015,2770,2770,2770,2770,0
|
||||
20250403,165900,339259015,2770,2770,2770,2770,0
|
||||
20250403,165800,339259015,2770,2770,2770,2770,0
|
||||
20250403,165700,339259015,2770,2770,2770,2770,0
|
||||
20250403,165600,339259015,2770,2770,2770,2770,0
|
||||
20250403,165500,339259015,2770,2770,2770,2770,0
|
||||
20250403,165400,339259015,2770,2770,2770,2770,0
|
||||
20250403,165300,339259015,2770,2770,2770,2770,0
|
||||
20250403,165200,339259015,2770,2770,2770,2770,0
|
||||
20250403,165100,339259015,2770,2770,2770,2770,0
|
||||
20250403,165000,339259015,2770,2770,2770,2770,0
|
||||
20250403,164900,339259015,2770,2770,2770,2770,0
|
||||
20250403,164800,339259015,2770,2770,2770,2770,0
|
||||
20250403,164700,339259015,2770,2770,2770,2770,0
|
||||
20250403,164600,339259015,2770,2770,2770,2770,0
|
||||
20250403,164500,339259015,2770,2770,2770,2770,0
|
||||
20250403,164400,339259015,2770,2770,2770,2770,3404
|
||||
20250403,164300,339259015,2770,2770,2770,2770,0
|
||||
20250403,164200,339259015,2770,2770,2770,2770,0
|
||||
20250403,164100,339259015,2770,2770,2770,2770,0
|
||||
20250403,164000,339259015,2770,2770,2770,2770,0
|
||||
20250403,163900,339259015,2770,2770,2770,2770,0
|
||||
20250403,163800,339259015,2770,2770,2770,2770,0
|
||||
20250403,163700,339259015,2770,2770,2770,2770,0
|
||||
20250403,163600,339259015,2770,2770,2770,2770,0
|
||||
20250403,163500,339259015,2770,2770,2770,2770,0
|
||||
20250403,163400,339259015,2770,2770,2770,2770,0
|
||||
20250403,163300,339259015,2770,2770,2770,2770,0
|
||||
20250403,163200,339259015,2770,2770,2770,2770,0
|
||||
20250403,163100,339259015,2770,2770,2770,2770,0
|
||||
20250403,163000,339259015,2770,2770,2770,2770,0
|
||||
20250403,162900,339259015,2770,2770,2770,2770,0
|
||||
20250403,162800,339259015,2770,2770,2770,2770,0
|
||||
20250403,162700,339259015,2770,2770,2770,2770,0
|
||||
20250403,162600,339259015,2770,2770,2770,2770,0
|
||||
20250403,162500,339259015,2770,2770,2770,2770,0
|
||||
20250403,162400,339259015,2770,2770,2770,2770,0
|
||||
20250403,162300,339259015,2770,2770,2770,2770,0
|
||||
20250403,162200,339259015,2770,2770,2770,2770,0
|
||||
20250403,162100,339259015,2770,2770,2770,2770,0
|
||||
20250403,162000,339259015,2770,2770,2770,2770,0
|
||||
20250403,161900,339259015,2770,2770,2770,2770,0
|
||||
20250403,161800,339259015,2770,2770,2770,2770,0
|
||||
20250403,161700,339259015,2770,2770,2770,2770,0
|
||||
20250403,161600,339259015,2770,2770,2770,2770,0
|
||||
20250403,161500,339259015,2770,2770,2770,2770,0
|
||||
20250403,161400,339259015,2770,2770,2770,2770,3404
|
||||
20250403,161300,339259015,2770,2770,2770,2770,0
|
||||
20250403,161200,339259015,2770,2770,2770,2770,0
|
||||
20250403,161100,339259015,2770,2770,2770,2770,0
|
||||
20250403,161000,339259015,2770,2770,2770,2770,0
|
||||
20250403,160900,339259015,2770,2770,2770,2770,0
|
||||
20250403,160800,339259015,2770,2770,2770,2770,0
|
||||
20250403,160700,339259015,2770,2770,2770,2770,0
|
||||
20250403,160600,339259015,2770,2770,2770,2770,0
|
||||
20250403,160500,339259015,2770,2770,2770,2770,0
|
||||
20250403,160400,339259015,2770,2770,2770,2770,0
|
||||
20250403,160300,339259015,2770,2770,2770,2770,0
|
||||
20250403,160200,339259015,2770,2770,2770,2770,0
|
||||
20250403,160100,339259015,2770,2770,2770,2770,0
|
||||
20250403,160000,339259015,2770,2770,2770,2770,0
|
||||
20250403,155900,339259015,2770,2770,2770,2770,0
|
||||
20250403,155800,339259015,2770,2770,2770,2770,0
|
||||
20250403,155700,339259015,2770,2770,2770,2770,0
|
||||
20250403,155600,339259015,2770,2770,2770,2770,0
|
||||
20250403,155500,339259015,2770,2770,2770,2770,0
|
||||
20250403,155400,339259015,2770,2770,2770,2770,0
|
||||
20250403,155300,339259015,2770,2770,2770,2770,0
|
||||
20250403,155200,339259015,2770,2770,2770,2770,0
|
||||
20250403,155100,339259015,2770,2770,2770,2770,0
|
||||
20250403,155000,339259015,2770,2770,2770,2770,0
|
||||
20250403,154900,339259015,2770,2770,2770,2770,0
|
||||
20250403,154800,339259015,2770,2770,2770,2770,0
|
||||
20250403,154700,339259015,2770,2770,2770,2770,0
|
||||
20250403,154600,339259015,2770,2770,2770,2770,0
|
||||
20250403,154500,339259015,2770,2770,2770,2770,0
|
||||
20250403,154400,339259015,2770,2770,2770,2770,3404
|
||||
20250403,154300,339259015,2770,2770,2770,2770,0
|
||||
20250403,154200,339259015,2770,2770,2770,2770,0
|
||||
20250403,154100,339259015,2770,2770,2770,2770,0
|
||||
20250403,154000,339259015,2770,2770,2770,2770,0
|
||||
20250403,153900,339259015,2770,2770,2770,2770,0
|
||||
20250403,153800,339259015,2770,2770,2770,2770,0
|
||||
20250403,153700,339259015,2770,2770,2770,2770,0
|
||||
20250403,153600,339259015,2770,2770,2770,2770,0
|
||||
20250403,153500,339259015,2770,2770,2770,2770,0
|
||||
20250403,153400,339259015,2770,2770,2770,2770,0
|
||||
20250403,153300,339259015,2770,2770,2770,2770,0
|
||||
20250403,153200,339259015,2770,2770,2770,2770,0
|
||||
20250403,153100,339259015,2770,2770,2770,2770,0
|
||||
20250403,153000,339259015,2770,2770,2770,2770,3404
|
||||
20250403,152900,329829935,2775,2775,2775,2775,0
|
||||
20250403,152800,329829935,2775,2775,2775,2775,0
|
||||
20250403,152700,329829935,2775,2775,2775,2775,0
|
||||
20250403,152600,329829935,2775,2775,2775,2775,0
|
||||
20250403,152500,329829935,2775,2775,2775,2775,0
|
||||
20250403,152400,329829935,2775,2775,2775,2775,0
|
||||
20250403,152300,329829935,2775,2775,2775,2775,0
|
||||
20250403,152200,329829935,2775,2775,2775,2775,0
|
||||
20250403,152100,329829935,2775,2775,2775,2775,0
|
||||
20250403,152000,329829935,2775,2775,2775,2775,0
|
||||
20250403,151900,329829935,2775,2765,2775,2765,656
|
||||
20250403,151800,328015895,2775,2775,2775,2775,5
|
||||
20250403,151700,328002020,2770,2770,2770,2770,0
|
||||
20250403,151600,328002020,2770,2775,2775,2770,1034
|
||||
20250403,151500,325137730,2775,2760,2775,2760,463
|
||||
20250403,151400,323858995,2775,2775,2775,2775,340
|
||||
20250403,151300,322915495,2775,2775,2775,2775,513
|
||||
20250403,151200,321491920,2775,2775,2775,2775,0
|
||||
20250403,151100,321491920,2775,2755,2775,2755,378
|
||||
20250403,151000,320450430,2750,2755,2755,2750,2000
|
||||
20250403,150900,314945430,2775,2775,2775,2775,0
|
||||
20250403,150800,314945430,2775,2760,2775,2760,3072
|
||||
20250403,150700,306466635,2775,2760,2775,2760,19
|
||||
20250403,150600,306414120,2760,2770,2775,2760,1394
|
||||
20250403,150500,302558070,2770,2770,2770,2770,0
|
||||
20250403,150400,302558070,2770,2770,2770,2765,20
|
||||
20250403,150300,302502720,2755,2755,2755,2755,0
|
||||
20250403,150200,302502720,2755,2775,2775,2755,1893
|
||||
20250403,150100,297286525,2765,2765,2765,2765,20
|
||||
20250403,150000,297231225,2760,2770,2770,2760,4000
|
||||
20250403,145900,286168700,2770,2770,2770,2770,0
|
||||
20250403,145800,286168700,2770,2770,2770,2770,0
|
||||
20250403,145700,286168700,2770,2770,2770,2770,2043
|
||||
20250403,145600,280509590,2775,2775,2775,2775,26
|
||||
20250403,145500,280437440,2770,2770,2770,2770,0
|
||||
20250403,145400,280437440,2770,2770,2770,2770,0
|
||||
20250403,145300,280437440,2770,2770,2770,2770,19
|
||||
20250403,145200,280384810,2780,2780,2780,2780,0
|
||||
20250403,145100,280384810,2780,2780,2780,2780,5
|
||||
20250403,145000,280370910,2780,2780,2780,2770,384
|
||||
20250403,144900,279307020,2785,2775,2785,2775,505
|
||||
20250403,144800,277905595,2785,2785,2785,2785,0
|
||||
20250403,144700,277905595,2785,2785,2785,2785,0
|
||||
20250403,144600,277905595,2785,2785,2785,2785,0
|
||||
20250403,144500,277905595,2785,2785,2785,2785,0
|
||||
20250403,144400,277905595,2785,2785,2785,2785,5
|
||||
20250403,144300,277891670,2770,2770,2770,2770,179
|
||||
20250403,144200,277395840,2795,2795,2795,2795,0
|
||||
20250403,144100,277395840,2795,2795,2795,2795,0
|
||||
20250403,144000,277395840,2795,2795,2795,2795,0
|
||||
20250403,143900,277395840,2795,2795,2795,2795,0
|
||||
20250403,143800,277395840,2795,2795,2795,2795,0
|
||||
20250403,143700,277395840,2795,2770,2795,2770,13
|
||||
20250403,143600,277359705,2800,2800,2800,2800,0
|
||||
20250403,143500,277359705,2800,2770,2800,2770,23
|
||||
20250403,143400,277295845,2800,2800,2800,2800,5
|
||||
20250403,143300,277281845,2785,2780,2785,2780,4749
|
||||
20250403,143200,264077465,2780,2760,2780,2760,434
|
||||
20250403,143100,262873560,2780,2780,2780,2780,365
|
||||
20250403,143000,261858860,2775,2770,2775,2770,661
|
||||
20250403,142900,260025610,2770,2770,2770,2770,0
|
||||
20250403,142800,260025610,2770,2760,2770,2760,97
|
||||
20250403,142700,259757865,2760,2760,2760,2760,9
|
||||
20250403,142600,259733025,2765,2770,2770,2760,29
|
||||
20250403,142500,259652840,2765,2765,2765,2765,672
|
||||
20250403,142400,257794760,2770,2770,2770,2770,0
|
||||
20250403,142300,257794760,2770,2770,2770,2770,7
|
||||
20250403,142200,257775370,2770,2770,2770,2770,0
|
||||
20250403,142100,257775370,2770,2755,2770,2755,310
|
||||
20250403,142000,256921170,2755,2760,2760,2750,11196
|
||||
20250403,141900,226062540,2780,2780,2780,2780,0
|
||||
20250403,141800,226062540,2780,2760,2780,2760,223
|
||||
20250403,141700,225446960,2780,2780,2780,2780,0
|
||||
20250403,141600,225446960,2780,2760,2780,2760,763
|
||||
20250403,141500,223340880,2760,2770,2770,2760,2605
|
||||
20250403,141400,216143135,2785,2785,2785,2785,0
|
||||
20250403,141300,216143135,2785,2775,2785,2770,977
|
||||
20250403,141200,213436360,2785,2785,2785,2785,0
|
||||
20250403,141100,213436360,2785,2785,2785,2785,0
|
||||
20250403,141000,213436360,2785,2775,2785,2775,451
|
||||
20250403,140900,212181005,2775,2775,2775,2775,2269
|
||||
20250403,140800,205884530,2790,2790,2790,2790,0
|
||||
20250403,140700,205884530,2790,2790,2790,2790,0
|
||||
20250403,140600,205884530,2790,2790,2790,2790,0
|
||||
20250403,140500,205884530,2790,2790,2790,2790,0
|
||||
20250403,140400,205884530,2790,2790,2790,2790,0
|
||||
20250403,140300,205884530,2790,2790,2790,2790,0
|
||||
20250403,140200,205884530,2790,2790,2790,2790,0
|
||||
20250403,140100,205884530,2790,2790,2790,2790,0
|
||||
20250403,140000,205884530,2790,2790,2790,2790,0
|
||||
20250403,135900,205884530,2790,2790,2790,2790,0
|
||||
20250403,135800,205884530,2790,2790,2790,2790,0
|
||||
20250403,135700,205884530,2790,2790,2790,2790,0
|
||||
20250403,135600,205884530,2790,2790,2790,2790,0
|
||||
20250403,135500,205884530,2790,2790,2790,2790,0
|
||||
20250403,135400,205884530,2790,2790,2790,2790,0
|
||||
20250403,135300,205884530,2790,2790,2790,2790,10
|
||||
20250403,135200,205856630,2790,2790,2790,2790,0
|
||||
20250403,135100,205856630,2790,2790,2790,2790,0
|
||||
20250403,135000,205856630,2790,2790,2790,2790,5
|
||||
20250403,134900,205842680,2775,2775,2775,2775,1
|
||||
20250403,134800,205839905,2775,2780,2780,2775,1328
|
||||
20250403,134700,202154455,2795,2795,2795,2795,282
|
||||
20250403,134600,201366265,2795,2795,2795,2795,5
|
||||
20250403,134500,201352290,2790,2790,2790,2790,0
|
||||
20250403,134400,201352290,2790,2790,2790,2790,0
|
||||
20250403,134300,201352290,2790,2790,2790,2790,0
|
||||
20250403,134200,201352290,2790,2790,2790,2790,0
|
||||
20250403,134100,201352290,2790,2790,2790,2790,0
|
||||
20250403,134000,201352290,2790,2790,2790,2790,184
|
||||
20250403,133900,200838930,2790,2790,2790,2790,5
|
||||
20250403,133800,200824980,2780,2780,2780,2780,0
|
||||
20250403,133700,200824980,2780,2780,2780,2780,0
|
||||
20250403,133600,200824980,2780,2780,2780,2780,150
|
||||
20250403,133500,200407980,2785,2790,2790,2780,870
|
||||
20250403,133400,197986075,2795,2795,2795,2795,0
|
||||
20250403,133300,197986075,2795,2795,2795,2795,0
|
||||
20250403,133200,197986075,2795,2795,2795,2795,0
|
||||
20250403,133100,197986075,2795,2795,2795,2795,0
|
||||
20250403,133000,197986075,2795,2795,2795,2795,0
|
||||
20250403,132900,197986075,2795,2795,2795,2795,0
|
||||
20250403,132800,197986075,2795,2795,2795,2795,0
|
||||
20250403,132700,197986075,2795,2795,2795,2795,0
|
||||
20250403,132600,197986075,2795,2795,2795,2795,0
|
||||
20250403,132500,197986075,2795,2790,2795,2790,526
|
||||
20250403,132400,196517155,2790,2790,2790,2790,12
|
||||
20250403,132300,196483675,2790,2790,2790,2790,4295
|
||||
20250403,132200,184500625,2795,2795,2795,2795,0
|
||||
20250403,132100,184500625,2795,2795,2795,2795,0
|
||||
20250403,132000,184500625,2795,2795,2795,2795,0
|
||||
20250403,131900,184500625,2795,2790,2795,2790,305
|
||||
20250403,131800,183648175,2785,2795,2795,2780,23410
|
||||
20250403,131700,118520160,2795,2795,2795,2795,23
|
||||
20250403,131600,118455875,2810,2810,2810,2810,0
|
||||
20250403,131500,118455875,2810,2810,2810,2810,0
|
||||
20250403,131400,118455875,2810,2810,2810,2810,0
|
||||
20250403,131300,118455875,2810,2810,2810,2810,5
|
||||
20250403,131200,118441825,2795,2795,2795,2795,0
|
||||
20250403,131100,118441825,2795,2795,2795,2795,1
|
||||
20250403,131000,118439030,2810,2795,2810,2795,100
|
||||
20250403,130900,118159455,2810,2810,2810,2810,0
|
||||
20250403,130800,118159455,2810,2810,2810,2810,0
|
||||
20250403,130700,118159455,2810,2810,2810,2810,0
|
||||
20250403,130600,118159455,2810,2805,2810,2805,5
|
||||
20250403,130500,118145410,2805,2805,2805,2805,1
|
||||
20250403,130400,118142605,2795,2795,2795,2795,0
|
||||
20250403,130300,118142605,2795,2795,2795,2795,0
|
||||
20250403,130200,118142605,2795,2795,2795,2795,0
|
||||
20250403,130100,118142605,2795,2795,2795,2795,0
|
||||
20250403,130000,118142605,2795,2795,2795,2795,2
|
||||
20250403,125900,118137015,2795,2795,2795,2795,0
|
||||
20250403,125800,118137015,2795,2795,2795,2795,110
|
||||
20250403,125700,117829565,2795,2800,2800,2795,224
|
||||
20250403,125600,117202370,2810,2810,2810,2810,0
|
||||
20250403,125500,117202370,2810,2810,2810,2810,0
|
||||
20250403,125400,117202370,2810,2810,2810,2810,0
|
||||
20250403,125300,117202370,2810,2810,2810,2810,0
|
||||
20250403,125200,117202370,2810,2810,2810,2810,0
|
||||
20250403,125100,117202370,2810,2810,2810,2810,0
|
||||
20250403,125000,117202370,2810,2810,2810,2810,0
|
||||
20250403,124900,117202370,2810,2810,2810,2810,0
|
||||
20250403,124800,117202370,2810,2810,2810,2810,37
|
||||
20250403,124700,117098400,2810,2810,2810,2810,0
|
||||
20250403,124600,117098400,2810,2810,2810,2810,0
|
||||
20250403,124500,117098400,2810,2805,2810,2805,2
|
||||
20250403,124400,117092785,2795,2795,2795,2795,110
|
||||
20250403,124300,116785335,2810,2795,2810,2795,49
|
||||
20250403,124200,116648365,2790,2790,2790,2790,787
|
||||
20250403,124100,114452635,2790,2790,2790,2785,82
|
||||
20250403,124000,114223860,2790,2790,2790,2790,1493
|
||||
20250403,123900,110058390,2805,2805,2805,2790,3
|
||||
20250403,123800,110049990,2790,2790,2790,2790,0
|
||||
20250403,123700,110049990,2790,2790,2790,2790,0
|
||||
20250403,123600,110049990,2790,2790,2790,2790,0
|
||||
20250403,123500,110049990,2790,2790,2790,2790,0
|
||||
20250403,123400,110049990,2790,2790,2790,2790,0
|
||||
20250403,123300,110049990,2790,2790,2790,2785,715
|
||||
20250403,123200,108055825,2785,2785,2785,2785,0
|
||||
20250403,123100,108055825,2785,2785,2785,2785,0
|
||||
20250403,123000,108055825,2785,2785,2785,2785,2
|
||||
20250403,122900,108050255,2790,2795,2795,2790,552
|
||||
20250403,122800,106510165,2805,2805,2805,2805,0
|
||||
20250403,122700,106510165,2805,2805,2805,2805,0
|
||||
20250403,122600,106510165,2805,2805,2805,2805,0
|
||||
20250403,122500,106510165,2805,2805,2805,2805,0
|
||||
20250403,122400,106510165,2805,2805,2805,2805,0
|
||||
20250403,122300,106510165,2805,2805,2805,2805,5
|
||||
20250403,122200,106496140,2800,2800,2800,2800,0
|
||||
20250403,122100,106496140,2800,2800,2800,2800,0
|
||||
20250403,122000,106496140,2800,2800,2800,2800,3
|
||||
20250403,121900,106487740,2795,2795,2795,2795,0
|
||||
20250403,121800,106487740,2795,2795,2795,2795,10
|
||||
20250403,121700,106459790,2790,2790,2790,2790,500
|
||||
20250403,121600,105064790,2810,2810,2810,2810,2
|
||||
20250403,121500,105059170,2815,2815,2815,2815,0
|
||||
20250403,121400,105059170,2815,2815,2815,2815,0
|
||||
20250403,121300,105059170,2815,2815,2815,2815,5
|
||||
20250403,121200,105045095,2790,2790,2790,2790,6
|
||||
20250403,121100,105028355,2790,2790,2790,2790,0
|
||||
20250403,121000,105028355,2790,2815,2815,2790,1335
|
||||
20250403,120900,101303580,2790,2790,2790,2790,7
|
||||
20250403,120800,101284050,2815,2815,2815,2815,5
|
||||
20250403,120700,101269975,2790,2795,2795,2790,102
|
||||
20250403,120600,100984890,2800,2800,2815,2795,1724
|
||||
20250403,120500,96166105,2795,2795,2795,2795,0
|
||||
20250403,120400,96166105,2795,2795,2795,2795,0
|
||||
20250403,120300,96166105,2795,2795,2795,2795,0
|
||||
20250403,120200,96166105,2795,2795,2795,2795,0
|
||||
20250403,120100,96166105,2795,2795,2795,2795,0
|
||||
20250403,120000,96166105,2795,2795,2795,2795,0
|
||||
20250403,115900,96166105,2795,2795,2795,2795,3
|
||||
20250403,115800,96157720,2815,2815,2815,2815,5
|
||||
20250403,115700,96143645,2795,2815,2815,2795,55
|
||||
20250403,115600,95989590,2815,2810,2815,2795,16
|
||||
20250403,115500,95944610,2795,2795,2795,2795,33
|
||||
20250403,115400,95852375,2795,2795,2795,2795,1
|
||||
20250403,115300,95849580,2815,2815,2815,2815,0
|
||||
20250403,115200,95849580,2815,2815,2815,2815,0
|
||||
20250403,115100,95849580,2815,2805,2815,2805,10
|
||||
20250403,115000,95821480,2805,2805,2805,2805,420
|
||||
20250403,114900,94643380,2810,2800,2810,2790,2001
|
||||
20250403,114800,89049230,2815,2815,2815,2815,0
|
||||
20250403,114700,89049230,2815,2815,2815,2815,0
|
||||
20250403,114600,89049230,2815,2815,2815,2815,106
|
||||
20250403,114500,88750840,2815,2815,2815,2815,0
|
||||
20250403,114400,88750840,2815,2815,2815,2815,1
|
||||
20250403,114300,88748025,2800,2800,2800,2800,0
|
||||
20250403,114200,88748025,2800,2800,2800,2800,1
|
||||
20250403,114100,88745225,2800,2800,2800,2800,0
|
||||
20250403,114000,88745225,2800,2800,2800,2800,199
|
||||
20250403,113900,88188025,2800,2800,2800,2800,0
|
||||
20250403,113800,88188025,2800,2800,2800,2800,2223
|
||||
20250403,113700,81963625,2815,2815,2815,2815,3
|
||||
20250403,113600,81955180,2815,2815,2815,2815,0
|
||||
20250403,113500,81955180,2815,2815,2815,2815,0
|
||||
20250403,113400,81955180,2815,2815,2815,2815,0
|
||||
20250403,113300,81955180,2815,2815,2815,2815,0
|
||||
20250403,113200,81955180,2815,2815,2815,2815,0
|
||||
20250403,113100,81955180,2815,2815,2815,2815,0
|
||||
20250403,113000,81955180,2815,2815,2815,2815,0
|
||||
20250403,112900,81955180,2815,2815,2815,2815,5
|
||||
20250403,112800,81941105,2800,2800,2800,2800,1
|
||||
20250403,112700,81938305,2815,2815,2815,2815,0
|
||||
20250403,112600,81938305,2815,2815,2815,2815,0
|
||||
20250403,112500,81938305,2815,2815,2815,2815,0
|
||||
20250403,112400,81938305,2815,2815,2815,2815,0
|
||||
20250403,112300,81938305,2815,2815,2815,2815,0
|
||||
20250403,112200,81938305,2815,2815,2815,2815,0
|
||||
20250403,112100,81938305,2815,2815,2815,2815,7
|
||||
20250403,112000,81918600,2815,2815,2815,2815,0
|
||||
20250403,111900,81918600,2815,2815,2815,2815,0
|
||||
20250403,111800,81918600,2815,2815,2815,2815,0
|
||||
20250403,111700,81918600,2815,2815,2815,2815,0
|
||||
20250403,111600,81918600,2815,2815,2815,2815,0
|
||||
20250403,111500,81918600,2815,2815,2815,2815,0
|
||||
20250403,111400,81918600,2815,2815,2815,2815,5
|
||||
20250403,111300,81904525,2790,2810,2810,2790,1285
|
||||
20250403,111200,78302625,2815,2815,2815,2815,0
|
||||
20250403,111100,78302625,2815,2815,2815,2815,0
|
||||
20250403,111000,78302625,2815,2815,2815,2815,0
|
||||
20250403,110900,78302625,2815,2815,2815,2815,0
|
||||
20250403,110800,78302625,2815,2815,2815,2815,28
|
||||
20250403,110700,78223805,2815,2815,2815,2815,0
|
||||
20250403,110600,78223805,2815,2815,2815,2815,5
|
||||
20250403,110500,78209730,2810,2810,2810,2810,0
|
||||
20250403,110400,78209730,2810,2810,2810,2810,0
|
||||
20250403,110300,78209730,2810,2810,2810,2810,40
|
||||
20250403,110200,78097330,2815,2815,2815,2815,0
|
||||
20250403,110100,78097330,2815,2800,2815,2800,30
|
||||
20250403,110000,78013315,2815,2815,2815,2815,0
|
||||
20250403,105900,78013315,2815,2815,2815,2815,5
|
||||
20250403,105800,77999240,2810,2810,2810,2810,0
|
||||
20250403,105700,77999240,2810,2800,2810,2800,1408
|
||||
20250403,105600,74050030,2810,2810,2810,2810,0
|
||||
20250403,105500,74050030,2810,2810,2810,2810,0
|
||||
20250403,105400,74050030,2810,2810,2810,2810,0
|
||||
20250403,105300,74050030,2810,2810,2810,2810,0
|
||||
20250403,105200,74050030,2810,2810,2810,2810,0
|
||||
20250403,105100,74050030,2810,2810,2810,2810,0
|
||||
20250403,105000,74050030,2810,2805,2810,2805,5
|
||||
20250403,104900,74035985,2800,2800,2800,2800,10
|
||||
20250403,104800,74007985,2805,2805,2805,2805,0
|
||||
20250403,104700,74007985,2805,2805,2805,2805,17
|
||||
20250403,104600,73960300,2810,2810,2810,2810,0
|
||||
20250403,104500,73960300,2810,2810,2810,2810,0
|
||||
20250403,104400,73960300,2810,2810,2810,2810,0
|
||||
20250403,104300,73960300,2810,2810,2810,2810,0
|
||||
20250403,104200,73960300,2810,2810,2810,2810,0
|
||||
20250403,104100,73960300,2810,2810,2810,2810,5
|
||||
20250403,104000,73946250,2790,2790,2790,2790,1010
|
||||
20250403,103900,71128350,2810,2810,2810,2810,0
|
||||
20250403,103800,71128350,2810,2810,2810,2810,5
|
||||
20250403,103700,71114300,2785,2785,2785,2785,0
|
||||
20250403,103600,71114300,2785,2785,2785,2785,0
|
||||
20250403,103500,71114300,2785,2785,2785,2785,350
|
||||
20250403,103400,70139550,2810,2805,2810,2805,5
|
||||
20250403,103300,70125520,2790,2790,2790,2790,0
|
||||
20250403,103200,70125520,2790,2790,2790,2790,1850
|
||||
20250403,103100,64964020,2790,2790,2790,2790,0
|
||||
20250403,103000,64964020,2790,2815,2815,2790,946
|
||||
20250403,102900,62324555,2790,2815,2815,2790,6
|
||||
20250403,102800,62307690,2795,2795,2795,2795,186
|
||||
20250403,102700,61787820,2800,2800,2800,2795,1341
|
||||
20250403,102600,58033685,2815,2800,2815,2800,57
|
||||
20250403,102500,57874010,2800,2800,2800,2800,0
|
||||
20250403,102400,57874010,2800,2805,2805,2800,1015
|
||||
20250403,102300,55028980,2805,2805,2805,2805,0
|
||||
20250403,102200,55028980,2805,2805,2805,2805,0
|
||||
20250403,102100,55028980,2805,2805,2805,2805,0
|
||||
20250403,102000,55028980,2805,2805,2805,2805,14
|
||||
20250403,101900,54989710,2815,2815,2815,2815,1
|
||||
20250403,101800,54986895,2820,2820,2820,2820,0
|
||||
20250403,101700,54986895,2820,2820,2820,2820,0
|
||||
20250403,101600,54986895,2820,2820,2820,2820,0
|
||||
20250403,101500,54986895,2820,2820,2820,2820,0
|
||||
20250403,101400,54986895,2820,2820,2820,2820,5
|
||||
20250403,101300,54972795,2805,2805,2805,2805,600
|
||||
20250403,101200,53289795,2805,2805,2805,2805,1
|
||||
20250403,101100,53286990,2820,2820,2820,2820,0
|
||||
20250403,101000,53286990,2820,2820,2820,2820,0
|
||||
20250403,100900,53286990,2820,2820,2820,2820,0
|
||||
20250403,100800,53286990,2820,2820,2820,2820,1
|
||||
20250403,100700,53284170,2820,2820,2820,2820,0
|
||||
20250403,100600,53284170,2820,2820,2820,2820,198
|
||||
20250403,100500,52725810,2820,2800,2820,2800,22
|
||||
20250403,100400,52664110,2815,2815,2815,2815,30
|
||||
20250403,100300,52579660,2815,2815,2815,2815,3
|
||||
20250403,100200,52571215,2810,2810,2810,2810,397
|
||||
20250403,100100,51455645,2810,2810,2810,2810,1
|
||||
20250403,100000,51452835,2810,2800,2815,2795,116
|
||||
20250403,095900,51127255,2820,2800,2820,2800,1011
|
||||
20250403,095800,48296435,2820,2820,2820,2820,1
|
||||
20250403,095700,48293615,2820,2820,2820,2820,1
|
||||
20250403,095600,48290795,2800,2800,2800,2800,0
|
||||
20250403,095500,48290795,2800,2800,2800,2800,0
|
||||
20250403,095400,48290795,2800,2800,2800,2800,101
|
||||
20250403,095300,48007995,2805,2805,2805,2805,0
|
||||
20250403,095200,48007995,2805,2790,2805,2790,375
|
||||
20250403,095100,46961730,2805,2795,2805,2790,1825
|
||||
20250403,095000,41869355,2800,2800,2800,2800,3610
|
||||
20250403,094900,31761355,2805,2805,2805,2805,1441
|
||||
20250403,094800,27719350,2820,2820,2820,2820,5
|
||||
20250403,094700,27705250,2805,2810,2810,2805,1255
|
||||
20250403,094600,24184950,2810,2810,2810,2810,60
|
||||
20250403,094500,24016350,2820,2820,2820,2820,6
|
||||
20250403,094400,23999430,2805,2815,2820,2805,814
|
||||
20250403,094300,21714035,2820,2820,2820,2820,283
|
||||
20250403,094200,20915975,2820,2820,2820,2820,0
|
||||
20250403,094100,20915975,2820,2820,2820,2820,0
|
||||
20250403,094000,20915975,2820,2820,2820,2820,0
|
||||
20250403,093900,20915975,2820,2820,2820,2820,0
|
||||
20250403,093800,20915975,2820,2820,2820,2820,0
|
||||
20250403,093700,20915975,2820,2820,2820,2820,0
|
||||
20250403,093600,20915975,2820,2820,2820,2820,0
|
||||
20250403,093500,20915975,2820,2810,2820,2810,352
|
||||
20250403,093400,19926805,2810,2820,2820,2810,57
|
||||
20250403,093300,19766585,2810,2810,2810,2810,0
|
||||
20250403,093200,19766585,2810,2810,2810,2810,0
|
||||
20250403,093100,19766585,2810,2810,2810,2810,0
|
||||
20250403,093000,19766585,2810,2810,2810,2810,0
|
||||
20250403,092900,19766585,2810,2810,2810,2810,53
|
||||
20250403,092800,19617655,2810,2810,2810,2810,0
|
||||
20250403,092700,19617655,2810,2815,2825,2810,609
|
||||
20250403,092600,17900285,2815,2815,2815,2815,596
|
||||
20250403,092500,16222545,2815,2800,2815,2800,43
|
||||
20250403,092400,16102100,2800,2815,2815,2800,890
|
||||
20250403,092300,13609350,2810,2810,2810,2810,0
|
||||
20250403,092200,13609350,2810,2810,2810,2810,0
|
||||
20250403,092100,13609350,2810,2810,2810,2810,2098
|
||||
20250403,092000,7713970,2810,2810,2810,2810,0
|
||||
20250403,091900,7713970,2810,2810,2810,2810,100
|
||||
20250403,091800,7432970,2810,2810,2810,2810,3
|
||||
20250403,091700,7424540,2810,2810,2810,2810,50
|
||||
20250403,091600,7284040,2810,2810,2810,2810,0
|
||||
20250403,091500,7284040,2810,2800,2810,2800,55
|
||||
20250403,091400,7129990,2810,2810,2810,2810,0
|
||||
20250403,091300,7129990,2810,2810,2810,2810,0
|
||||
20250403,091200,7129990,2810,2810,2810,2810,0
|
||||
20250403,091100,7129990,2810,2800,2810,2800,505
|
||||
20250403,091000,5715940,2805,2805,2805,2805,0
|
||||
20250403,090900,5715940,2805,2785,2805,2785,102
|
||||
20250403,090800,5431770,2785,2785,2785,2785,920
|
||||
20250403,090700,2869570,2810,2810,2810,2810,0
|
||||
20250403,090600,2869570,2810,2810,2810,2810,0
|
||||
20250403,090500,2869570,2810,2800,2810,2800,3
|
||||
20250403,090400,2861160,2810,2810,2810,2810,0
|
||||
20250403,090300,2861160,2810,2810,2810,2810,0
|
||||
20250403,090200,2861160,2810,2810,2810,2810,0
|
||||
20250403,090100,2861160,2810,2810,2810,2810,71
|
||||
20250403,090000,2661650,2780,2805,2805,2780,954
|
||||
|
Reference in New Issue
Block a user