Update 2025-04-03 2740 candle_min
This commit is contained in:
620
053210/min/candle-20250403.csv
Normal file
620
053210/min/candle-20250403.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191800,65202135,4415,4415,4415,4415,76
|
||||
20250403,191700,65202135,4415,4415,4415,4415,0
|
||||
20250403,191600,65202135,4415,4415,4415,4415,0
|
||||
20250403,191500,65202135,4415,4415,4415,4415,0
|
||||
20250403,191400,65202135,4415,4415,4415,4415,0
|
||||
20250403,191300,65202135,4415,4415,4415,4415,0
|
||||
20250403,191200,65202135,4415,4415,4415,4415,0
|
||||
20250403,191100,65202135,4415,4415,4415,4415,0
|
||||
20250403,191000,65202135,4415,4415,4415,4415,0
|
||||
20250403,190900,65202135,4415,4415,4415,4415,0
|
||||
20250403,190800,65202135,4415,4415,4415,4415,0
|
||||
20250403,190700,65202135,4415,4415,4415,4415,0
|
||||
20250403,190600,65202135,4415,4415,4415,4415,0
|
||||
20250403,190500,65202135,4415,4415,4415,4415,0
|
||||
20250403,190400,65202135,4415,4415,4415,4415,0
|
||||
20250403,190300,65202135,4415,4415,4415,4415,0
|
||||
20250403,190200,65202135,4415,4415,4415,4415,0
|
||||
20250403,190100,65202135,4415,4415,4415,4415,0
|
||||
20250403,190000,65202135,4415,4415,4415,4415,0
|
||||
20250403,185900,65202135,4415,4415,4415,4415,0
|
||||
20250403,185800,65202135,4415,4415,4415,4415,0
|
||||
20250403,185700,65202135,4415,4415,4415,4415,0
|
||||
20250403,185600,65202135,4415,4415,4415,4415,0
|
||||
20250403,185500,65202135,4415,4415,4415,4415,0
|
||||
20250403,185400,65202135,4415,4415,4415,4415,0
|
||||
20250403,185300,65202135,4415,4415,4415,4415,0
|
||||
20250403,185200,65202135,4415,4415,4415,4415,0
|
||||
20250403,185100,65202135,4415,4415,4415,4415,0
|
||||
20250403,185000,65202135,4415,4415,4415,4415,0
|
||||
20250403,184900,65202135,4415,4415,4415,4415,0
|
||||
20250403,184800,65202135,4415,4415,4415,4415,76
|
||||
20250403,184700,65202135,4415,4415,4415,4415,0
|
||||
20250403,184600,65202135,4415,4415,4415,4415,0
|
||||
20250403,184500,65202135,4415,4415,4415,4415,0
|
||||
20250403,184400,65202135,4415,4415,4415,4415,0
|
||||
20250403,184300,65202135,4415,4415,4415,4415,0
|
||||
20250403,184200,65202135,4415,4415,4415,4415,0
|
||||
20250403,184100,65202135,4415,4415,4415,4415,0
|
||||
20250403,184000,65202135,4415,4415,4415,4415,0
|
||||
20250403,183900,65202135,4415,4415,4415,4415,0
|
||||
20250403,183800,65202135,4415,4415,4415,4415,0
|
||||
20250403,183700,65202135,4415,4415,4415,4415,0
|
||||
20250403,183600,65202135,4415,4415,4415,4415,0
|
||||
20250403,183500,65202135,4415,4415,4415,4415,0
|
||||
20250403,183400,65202135,4415,4415,4415,4415,0
|
||||
20250403,183300,65202135,4415,4415,4415,4415,0
|
||||
20250403,183200,65202135,4415,4415,4415,4415,0
|
||||
20250403,183100,65202135,4415,4415,4415,4415,0
|
||||
20250403,183000,65202135,4415,4415,4415,4415,0
|
||||
20250403,182900,65202135,4415,4415,4415,4415,0
|
||||
20250403,182800,65202135,4415,4415,4415,4415,0
|
||||
20250403,182700,65202135,4415,4415,4415,4415,0
|
||||
20250403,182600,65202135,4415,4415,4415,4415,0
|
||||
20250403,182500,65202135,4415,4415,4415,4415,0
|
||||
20250403,182400,65202135,4415,4415,4415,4415,0
|
||||
20250403,182300,65202135,4415,4415,4415,4415,0
|
||||
20250403,182200,65202135,4415,4415,4415,4415,0
|
||||
20250403,182100,65202135,4415,4415,4415,4415,0
|
||||
20250403,182000,65202135,4415,4415,4415,4415,0
|
||||
20250403,181900,65202135,4415,4415,4415,4415,0
|
||||
20250403,181800,65202135,4415,4415,4415,4415,76
|
||||
20250403,181700,65202135,4415,4415,4415,4415,0
|
||||
20250403,181600,65202135,4415,4415,4415,4415,0
|
||||
20250403,181500,65202135,4415,4415,4415,4415,0
|
||||
20250403,181400,65202135,4415,4415,4415,4415,0
|
||||
20250403,181300,65202135,4415,4415,4415,4415,0
|
||||
20250403,181200,65202135,4415,4415,4415,4415,0
|
||||
20250403,181100,65202135,4415,4415,4415,4415,0
|
||||
20250403,181000,65202135,4415,4415,4415,4415,0
|
||||
20250403,180900,65202135,4415,4415,4415,4415,0
|
||||
20250403,180800,65202135,4415,4415,4415,4415,0
|
||||
20250403,180700,65202135,4415,4415,4415,4415,0
|
||||
20250403,180600,65202135,4415,4415,4415,4415,0
|
||||
20250403,180500,65202135,4415,4415,4415,4415,0
|
||||
20250403,180400,65202135,4415,4415,4415,4415,0
|
||||
20250403,180300,65202135,4415,4415,4415,4415,0
|
||||
20250403,180200,65202135,4415,4415,4415,4415,0
|
||||
20250403,180100,65202135,4415,4415,4415,4415,0
|
||||
20250403,180000,65202135,4415,4415,4415,4415,0
|
||||
20250403,175900,65202135,4415,4415,4415,4415,0
|
||||
20250403,175800,65202135,4415,4415,4415,4415,0
|
||||
20250403,175700,65202135,4415,4415,4415,4415,0
|
||||
20250403,175600,65202135,4415,4415,4415,4415,0
|
||||
20250403,175500,65202135,4415,4415,4415,4415,0
|
||||
20250403,175400,65202135,4415,4415,4415,4415,0
|
||||
20250403,175300,65202135,4415,4415,4415,4415,0
|
||||
20250403,175200,65202135,4415,4415,4415,4415,0
|
||||
20250403,175100,65202135,4415,4415,4415,4415,0
|
||||
20250403,175000,65202135,4415,4415,4415,4415,0
|
||||
20250403,174900,65202135,4415,4415,4415,4415,0
|
||||
20250403,174800,65202135,4415,4415,4415,4415,76
|
||||
20250403,174700,65202135,4415,4415,4415,4415,0
|
||||
20250403,174600,65202135,4415,4415,4415,4415,0
|
||||
20250403,174500,65202135,4415,4415,4415,4415,0
|
||||
20250403,174400,65202135,4415,4415,4415,4415,0
|
||||
20250403,174300,65202135,4415,4415,4415,4415,0
|
||||
20250403,174200,65202135,4415,4415,4415,4415,0
|
||||
20250403,174100,65202135,4415,4415,4415,4415,0
|
||||
20250403,174000,65202135,4415,4415,4415,4415,0
|
||||
20250403,173900,65202135,4415,4415,4415,4415,0
|
||||
20250403,173800,65202135,4415,4415,4415,4415,0
|
||||
20250403,173700,65202135,4415,4415,4415,4415,0
|
||||
20250403,173600,65202135,4415,4415,4415,4415,0
|
||||
20250403,173500,65202135,4415,4415,4415,4415,0
|
||||
20250403,173400,65202135,4415,4415,4415,4415,0
|
||||
20250403,173300,65202135,4415,4415,4415,4415,0
|
||||
20250403,173200,65202135,4415,4415,4415,4415,0
|
||||
20250403,173100,65202135,4415,4415,4415,4415,0
|
||||
20250403,173000,65202135,4415,4415,4415,4415,0
|
||||
20250403,172900,65202135,4415,4415,4415,4415,0
|
||||
20250403,172800,65202135,4415,4415,4415,4415,0
|
||||
20250403,172700,65202135,4415,4415,4415,4415,0
|
||||
20250403,172600,65202135,4415,4415,4415,4415,0
|
||||
20250403,172500,65202135,4415,4415,4415,4415,0
|
||||
20250403,172400,65202135,4415,4415,4415,4415,0
|
||||
20250403,172300,65202135,4415,4415,4415,4415,0
|
||||
20250403,172200,65202135,4415,4415,4415,4415,0
|
||||
20250403,172100,65202135,4415,4415,4415,4415,0
|
||||
20250403,172000,65202135,4415,4415,4415,4415,0
|
||||
20250403,171900,65202135,4415,4415,4415,4415,0
|
||||
20250403,171800,65202135,4415,4415,4415,4415,76
|
||||
20250403,171700,65202135,4415,4415,4415,4415,0
|
||||
20250403,171600,65202135,4415,4415,4415,4415,0
|
||||
20250403,171500,65202135,4415,4415,4415,4415,0
|
||||
20250403,171400,65202135,4415,4415,4415,4415,0
|
||||
20250403,171300,65202135,4415,4415,4415,4415,0
|
||||
20250403,171200,65202135,4415,4415,4415,4415,0
|
||||
20250403,171100,65202135,4415,4415,4415,4415,0
|
||||
20250403,171000,65202135,4415,4415,4415,4415,0
|
||||
20250403,170900,65202135,4415,4415,4415,4415,0
|
||||
20250403,170800,65202135,4415,4415,4415,4415,0
|
||||
20250403,170700,65202135,4415,4415,4415,4415,0
|
||||
20250403,170600,65202135,4415,4415,4415,4415,0
|
||||
20250403,170500,65202135,4415,4415,4415,4415,0
|
||||
20250403,170400,65202135,4415,4415,4415,4415,0
|
||||
20250403,170300,65202135,4415,4415,4415,4415,0
|
||||
20250403,170200,65202135,4415,4415,4415,4415,0
|
||||
20250403,170100,65202135,4415,4415,4415,4415,0
|
||||
20250403,170000,65202135,4415,4415,4415,4415,0
|
||||
20250403,165900,65202135,4415,4415,4415,4415,0
|
||||
20250403,165800,65202135,4415,4415,4415,4415,0
|
||||
20250403,165700,65202135,4415,4415,4415,4415,0
|
||||
20250403,165600,65202135,4415,4415,4415,4415,0
|
||||
20250403,165500,65202135,4415,4415,4415,4415,0
|
||||
20250403,165400,65202135,4415,4415,4415,4415,0
|
||||
20250403,165300,65202135,4415,4415,4415,4415,0
|
||||
20250403,165200,65202135,4415,4415,4415,4415,0
|
||||
20250403,165100,65202135,4415,4415,4415,4415,0
|
||||
20250403,165000,65202135,4415,4415,4415,4415,0
|
||||
20250403,164900,65202135,4415,4415,4415,4415,0
|
||||
20250403,164800,65202135,4415,4415,4415,4415,76
|
||||
20250403,164700,65202135,4415,4415,4415,4415,0
|
||||
20250403,164600,65202135,4415,4415,4415,4415,0
|
||||
20250403,164500,65202135,4415,4415,4415,4415,0
|
||||
20250403,164400,65202135,4415,4415,4415,4415,0
|
||||
20250403,164300,65202135,4415,4415,4415,4415,0
|
||||
20250403,164200,65202135,4415,4415,4415,4415,0
|
||||
20250403,164100,65202135,4415,4415,4415,4415,0
|
||||
20250403,164000,65202135,4415,4415,4415,4415,0
|
||||
20250403,163900,65202135,4415,4415,4415,4415,0
|
||||
20250403,163800,65202135,4415,4415,4415,4415,0
|
||||
20250403,163700,65202135,4415,4415,4415,4415,0
|
||||
20250403,163600,65202135,4415,4415,4415,4415,0
|
||||
20250403,163500,65202135,4415,4415,4415,4415,0
|
||||
20250403,163400,65202135,4415,4415,4415,4415,0
|
||||
20250403,163300,65202135,4415,4415,4415,4415,0
|
||||
20250403,163200,65202135,4415,4415,4415,4415,0
|
||||
20250403,163100,65202135,4415,4415,4415,4415,0
|
||||
20250403,163000,65202135,4415,4415,4415,4415,0
|
||||
20250403,162900,65202135,4415,4415,4415,4415,0
|
||||
20250403,162800,65202135,4415,4415,4415,4415,0
|
||||
20250403,162700,65202135,4415,4415,4415,4415,0
|
||||
20250403,162600,65202135,4415,4415,4415,4415,0
|
||||
20250403,162500,65202135,4415,4415,4415,4415,0
|
||||
20250403,162400,65202135,4415,4415,4415,4415,0
|
||||
20250403,162300,65202135,4415,4415,4415,4415,0
|
||||
20250403,162200,65202135,4415,4415,4415,4415,0
|
||||
20250403,162100,65202135,4415,4415,4415,4415,0
|
||||
20250403,162000,65202135,4415,4415,4415,4415,0
|
||||
20250403,161900,65202135,4415,4415,4415,4415,0
|
||||
20250403,161800,65202135,4415,4415,4415,4415,76
|
||||
20250403,161700,65202135,4415,4415,4415,4415,0
|
||||
20250403,161600,65202135,4415,4415,4415,4415,0
|
||||
20250403,161500,65202135,4415,4415,4415,4415,0
|
||||
20250403,161400,65202135,4415,4415,4415,4415,0
|
||||
20250403,161300,65202135,4415,4415,4415,4415,0
|
||||
20250403,161200,65202135,4415,4415,4415,4415,0
|
||||
20250403,161100,65202135,4415,4415,4415,4415,0
|
||||
20250403,161000,65202135,4415,4415,4415,4415,0
|
||||
20250403,160900,65202135,4415,4415,4415,4415,0
|
||||
20250403,160800,65202135,4415,4415,4415,4415,0
|
||||
20250403,160700,65202135,4415,4415,4415,4415,0
|
||||
20250403,160600,65202135,4415,4415,4415,4415,0
|
||||
20250403,160500,65202135,4415,4415,4415,4415,0
|
||||
20250403,160400,65202135,4415,4415,4415,4415,0
|
||||
20250403,160300,65202135,4415,4415,4415,4415,0
|
||||
20250403,160200,65202135,4415,4415,4415,4415,0
|
||||
20250403,160100,65202135,4415,4415,4415,4415,0
|
||||
20250403,160000,65202135,4415,4415,4415,4415,0
|
||||
20250403,155900,65202135,4415,4415,4415,4415,0
|
||||
20250403,155800,65202135,4415,4415,4415,4415,0
|
||||
20250403,155700,65202135,4415,4415,4415,4415,0
|
||||
20250403,155600,65202135,4415,4415,4415,4415,0
|
||||
20250403,155500,65202135,4415,4415,4415,4415,0
|
||||
20250403,155400,65202135,4415,4415,4415,4415,0
|
||||
20250403,155300,65202135,4415,4415,4415,4415,0
|
||||
20250403,155200,65202135,4415,4415,4415,4415,0
|
||||
20250403,155100,65202135,4415,4415,4415,4415,0
|
||||
20250403,155000,65202135,4415,4415,4415,4415,0
|
||||
20250403,154900,65202135,4415,4415,4415,4415,0
|
||||
20250403,154800,65202135,4415,4415,4415,4415,76
|
||||
20250403,154700,65202135,4415,4415,4415,4415,0
|
||||
20250403,154600,65202135,4415,4415,4415,4415,0
|
||||
20250403,154500,65202135,4415,4415,4415,4415,0
|
||||
20250403,154400,65202135,4415,4415,4415,4415,0
|
||||
20250403,154300,65202135,4415,4415,4415,4415,0
|
||||
20250403,154200,65202135,4415,4415,4415,4415,0
|
||||
20250403,154100,65202135,4415,4415,4415,4415,0
|
||||
20250403,154000,65202135,4415,4415,4415,4415,0
|
||||
20250403,153900,65202135,4415,4415,4415,4415,0
|
||||
20250403,153800,65202135,4415,4415,4415,4415,0
|
||||
20250403,153700,65202135,4415,4415,4415,4415,0
|
||||
20250403,153600,65202135,4415,4415,4415,4415,0
|
||||
20250403,153500,65202135,4415,4415,4415,4415,0
|
||||
20250403,153400,65202135,4415,4415,4415,4415,0
|
||||
20250403,153300,65202135,4415,4415,4415,4415,0
|
||||
20250403,153200,65202135,4415,4415,4415,4415,0
|
||||
20250403,153100,65202135,4415,4415,4415,4415,0
|
||||
20250403,153000,65202135,4415,4415,4415,4415,76
|
||||
20250403,152900,64866595,4400,4400,4400,4400,0
|
||||
20250403,152800,64866595,4400,4400,4400,4400,0
|
||||
20250403,152700,64866595,4400,4400,4400,4400,0
|
||||
20250403,152600,64866595,4400,4400,4400,4400,0
|
||||
20250403,152500,64866595,4400,4400,4400,4400,0
|
||||
20250403,152400,64866595,4400,4400,4400,4400,0
|
||||
20250403,152300,64866595,4400,4400,4400,4400,0
|
||||
20250403,152200,64866595,4400,4400,4400,4400,0
|
||||
20250403,152100,64866595,4400,4400,4400,4400,0
|
||||
20250403,152000,64866595,4400,4400,4400,4400,0
|
||||
20250403,151900,64866595,4400,4400,4400,4400,0
|
||||
20250403,151800,64866595,4400,4400,4400,4400,34
|
||||
20250403,151700,64716995,4400,4400,4400,4400,0
|
||||
20250403,151600,64716995,4400,4400,4400,4400,0
|
||||
20250403,151500,64716995,4400,4400,4400,4400,33
|
||||
20250403,151400,64571795,4420,4420,4420,4420,0
|
||||
20250403,151300,64571795,4420,4405,4420,4380,2045
|
||||
20250403,151200,55600280,4415,4415,4415,4415,34
|
||||
20250403,151100,55450170,4415,4415,4415,4415,1
|
||||
20250403,151000,55445755,4415,4415,4415,4415,0
|
||||
20250403,150900,55445755,4415,4415,4415,4415,33
|
||||
20250403,150800,55300060,4415,4415,4415,4415,1
|
||||
20250403,150700,55295645,4400,4410,4410,4400,532
|
||||
20250403,150600,52954775,4410,4410,4410,4410,31
|
||||
20250403,150500,52818065,4410,4415,4415,4410,35
|
||||
20250403,150400,52663555,4415,4415,4415,4415,0
|
||||
20250403,150300,52663555,4415,4415,4415,4415,35
|
||||
20250403,150200,52509030,4415,4415,4415,4415,5
|
||||
20250403,150100,52486955,4415,4415,4415,4415,0
|
||||
20250403,150000,52486955,4415,4415,4415,4415,41
|
||||
20250403,145900,52305940,4420,4420,4420,4420,8
|
||||
20250403,145800,52270580,4420,4420,4420,4420,8
|
||||
20250403,145700,52235220,4420,4420,4420,4420,34
|
||||
20250403,145600,52084940,4420,4420,4420,4420,7
|
||||
20250403,145500,52054000,4420,4420,4420,4420,8
|
||||
20250403,145400,52018640,4420,4420,4420,4420,34
|
||||
20250403,145300,51868360,4420,4420,4420,4420,7
|
||||
20250403,145200,51837420,4420,4420,4420,4420,0
|
||||
20250403,145100,51837420,4420,4420,4420,4420,72
|
||||
20250403,145000,51519180,4415,4415,4415,4415,0
|
||||
20250403,144900,51519180,4415,4415,4415,4415,0
|
||||
20250403,144800,51519180,4415,4405,4415,4405,206
|
||||
20250403,144700,50611725,4400,4400,4400,4400,0
|
||||
20250403,144600,50611725,4400,4405,4405,4400,36
|
||||
20250403,144500,50453205,4410,4410,4410,4410,41
|
||||
20250403,144400,50272395,4410,4410,4410,4410,0
|
||||
20250403,144300,50272395,4410,4410,4410,4410,8
|
||||
20250403,144200,50237115,4410,4410,4410,4410,33
|
||||
20250403,144100,50091585,4410,4410,4410,4410,8
|
||||
20250403,144000,50056305,4410,4410,4410,4410,7
|
||||
20250403,143900,50025435,4410,4410,4410,4410,34
|
||||
20250403,143800,49875495,4410,4410,4410,4410,8
|
||||
20250403,143700,49840215,4410,4410,4410,4410,0
|
||||
20250403,143600,49840215,4410,4410,4410,4410,41
|
||||
20250403,143500,49659405,4410,4410,4410,4410,8
|
||||
20250403,143400,49624125,4410,4410,4410,4410,0
|
||||
20250403,143300,49624125,4410,4420,4420,4410,76
|
||||
20250403,143200,49288305,4420,4420,4420,4420,0
|
||||
20250403,143100,49288305,4420,4420,4420,4420,7
|
||||
20250403,143000,49257365,4415,4415,4415,4415,20
|
||||
20250403,142900,49169065,4415,4415,4415,4415,0
|
||||
20250403,142800,49169065,4415,4415,4415,4415,30
|
||||
20250403,142700,49036615,4415,4415,4415,4415,11
|
||||
20250403,142600,48988050,4415,4415,4415,4415,40
|
||||
20250403,142500,48811450,4420,4420,4420,4420,8
|
||||
20250403,142400,48776090,4415,4415,4415,4415,3
|
||||
20250403,142300,48762845,4415,4415,4415,4415,7
|
||||
20250403,142200,48731940,4415,4415,4415,4415,0
|
||||
20250403,142100,48731940,4415,4415,4415,4415,49
|
||||
20250403,142000,48515605,4420,4420,4420,4420,7
|
||||
20250403,141900,48484665,4420,4420,4420,4420,0
|
||||
20250403,141800,48484665,4420,4420,4420,4420,34
|
||||
20250403,141700,48334385,4415,4415,4420,4415,3
|
||||
20250403,141600,48321135,4415,4415,4415,4415,34
|
||||
20250403,141500,48171025,4410,4410,4410,4410,7
|
||||
20250403,141400,48140155,4410,4410,4410,4410,0
|
||||
20250403,141300,48140155,4410,4410,4410,4410,33
|
||||
20250403,141200,47994625,4415,4420,4420,4415,48
|
||||
20250403,141100,47782670,4420,4420,4420,4420,0
|
||||
20250403,141000,47782670,4420,4420,4420,4420,42
|
||||
20250403,140900,47597030,4420,4420,4420,4420,0
|
||||
20250403,140800,47597030,4420,4415,4420,4405,641
|
||||
20250403,140700,44769340,4420,4420,4420,4420,41
|
||||
20250403,140600,44588120,4420,4420,4420,4420,0
|
||||
20250403,140500,44588120,4420,4420,4420,4420,8
|
||||
20250403,140400,44552760,4420,4420,4420,4420,33
|
||||
20250403,140300,44406900,4420,4420,4420,4420,8
|
||||
20250403,140200,44371540,4420,4420,4420,4420,8
|
||||
20250403,140100,44336180,4420,4420,4420,4420,34
|
||||
20250403,140000,44185900,4420,4420,4420,4420,9
|
||||
20250403,135900,44146120,4420,4420,4420,4420,0
|
||||
20250403,135800,44146120,4420,4420,4420,4420,41
|
||||
20250403,135700,43964900,4420,4420,4420,4420,8
|
||||
20250403,135600,43929540,4420,4420,4420,4420,0
|
||||
20250403,135500,43929540,4420,4420,4420,4420,41
|
||||
20250403,135400,43748320,4420,4420,4420,4420,14
|
||||
20250403,135300,43686440,4425,4425,4425,4425,8
|
||||
20250403,135200,43651040,4420,4420,4420,4420,28
|
||||
20250403,135100,43527280,4420,4420,4420,4420,0
|
||||
20250403,135000,43527280,4420,4415,4420,4415,22
|
||||
20250403,134900,43430115,4425,4425,4425,4425,34
|
||||
20250403,134800,43279665,4420,4420,4420,4420,8
|
||||
20250403,134700,43244305,4420,4420,4420,4420,7
|
||||
20250403,134600,43213365,4420,4420,4420,4420,34
|
||||
20250403,134500,43063085,4420,4420,4420,4420,8
|
||||
20250403,134400,43027725,4420,4420,4420,4420,0
|
||||
20250403,134300,43027725,4420,4420,4420,4420,34
|
||||
20250403,134200,42877445,4415,4415,4415,4415,1
|
||||
20250403,134100,42873030,4415,4415,4415,4415,0
|
||||
20250403,134000,42873030,4415,4415,4415,4415,34
|
||||
20250403,133900,42722920,4410,4410,4410,4410,0
|
||||
20250403,133800,42722920,4410,4410,4410,4410,7
|
||||
20250403,133700,42692050,4410,4410,4410,4410,34
|
||||
20250403,133600,42542110,4420,4420,4420,4420,0
|
||||
20250403,133500,42542110,4420,4420,4420,4420,0
|
||||
20250403,133400,42542110,4420,4410,4420,4410,82
|
||||
20250403,133300,42180045,4410,4410,4410,4410,0
|
||||
20250403,133200,42180045,4410,4410,4410,4410,0
|
||||
20250403,133100,42180045,4410,4410,4410,4410,234
|
||||
20250403,133000,41148105,4410,4410,4410,4410,0
|
||||
20250403,132900,41148105,4410,4410,4410,4410,0
|
||||
20250403,132800,41148105,4410,4410,4410,4410,34
|
||||
20250403,132700,40998165,4410,4410,4410,4410,0
|
||||
20250403,132600,40998165,4410,4410,4410,4410,0
|
||||
20250403,132500,40998165,4410,4410,4410,4410,34
|
||||
20250403,132400,40848225,4410,4410,4410,4410,0
|
||||
20250403,132300,40848225,4410,4410,4410,4410,0
|
||||
20250403,132200,40848225,4410,4410,4410,4410,33
|
||||
20250403,132100,40702695,4410,4410,4410,4410,0
|
||||
20250403,132000,40702695,4410,4410,4410,4410,0
|
||||
20250403,131900,40702695,4410,4410,4410,4410,34
|
||||
20250403,131800,40552755,4410,4410,4410,4410,0
|
||||
20250403,131700,40552755,4410,4410,4410,4400,56
|
||||
20250403,131600,40306005,4410,4410,4410,4410,0
|
||||
20250403,131500,40306005,4410,4410,4410,4410,0
|
||||
20250403,131400,40306005,4410,4410,4410,4410,33
|
||||
20250403,131300,40160475,4410,4425,4425,4400,2180
|
||||
20250403,131200,30553445,4430,4430,4430,4430,0
|
||||
20250403,131100,30553445,4430,4430,4430,4430,34
|
||||
20250403,131000,30402825,4430,4430,4430,4430,41
|
||||
20250403,130900,30221195,4435,4435,4435,4435,0
|
||||
20250403,130800,30221195,4435,4435,4435,4435,34
|
||||
20250403,130700,30070405,4435,4435,4435,4435,0
|
||||
20250403,130600,30070405,4435,4435,4435,4435,0
|
||||
20250403,130500,30070405,4435,4435,4435,4435,33
|
||||
20250403,130400,29924050,4435,4435,4435,4435,0
|
||||
20250403,130300,29924050,4435,4435,4435,4435,0
|
||||
20250403,130200,29924050,4435,4435,4435,4435,34
|
||||
20250403,130100,29773260,4435,4435,4435,4435,0
|
||||
20250403,130000,29773260,4435,4435,4435,4435,0
|
||||
20250403,125900,29773260,4435,4435,4435,4435,34
|
||||
20250403,125800,29622470,4435,4435,4435,4435,0
|
||||
20250403,125700,29622470,4435,4435,4435,4435,0
|
||||
20250403,125600,29622470,4435,4435,4435,4435,33
|
||||
20250403,125500,29476115,4435,4435,4435,4435,0
|
||||
20250403,125400,29476115,4435,4435,4435,4435,0
|
||||
20250403,125300,29476115,4435,4430,4435,4430,54
|
||||
20250403,125200,29236705,4430,4430,4430,4430,0
|
||||
20250403,125100,29236705,4430,4430,4430,4430,22
|
||||
20250403,125000,29139245,4435,4435,4435,4435,34
|
||||
20250403,124900,28988455,4435,4435,4435,4435,0
|
||||
20250403,124800,28988455,4435,4435,4435,4435,0
|
||||
20250403,124700,28988455,4435,4435,4435,4435,34
|
||||
20250403,124600,28837665,4440,4440,4440,4440,0
|
||||
20250403,124500,28837665,4440,4440,4440,4440,0
|
||||
20250403,124400,28837665,4440,4440,4440,4440,33
|
||||
20250403,124300,28691145,4440,4440,4440,4440,0
|
||||
20250403,124200,28691145,4440,4440,4440,4440,0
|
||||
20250403,124100,28691145,4440,4440,4440,4440,51
|
||||
20250403,124000,28464705,4435,4435,4435,4435,0
|
||||
20250403,123900,28464705,4435,4435,4435,4435,1
|
||||
20250403,123800,28460270,4430,4430,4430,4430,25
|
||||
20250403,123700,28349520,4425,4425,4425,4425,0
|
||||
20250403,123600,28349520,4425,4425,4425,4425,0
|
||||
20250403,123500,28349520,4425,4425,4425,4425,25
|
||||
20250403,123400,28238895,4420,4420,4420,4420,5
|
||||
20250403,123300,28216795,4430,4430,4430,4430,0
|
||||
20250403,123200,28216795,4430,4430,4430,4430,34
|
||||
20250403,123100,28066175,4430,4430,4430,4430,0
|
||||
20250403,123000,28066175,4430,4430,4430,4430,0
|
||||
20250403,122900,28066175,4430,4430,4430,4430,34
|
||||
20250403,122800,27915555,4430,4430,4430,4430,0
|
||||
20250403,122700,27915555,4430,4430,4430,4430,0
|
||||
20250403,122600,27915555,4430,4430,4430,4430,33
|
||||
20250403,122500,27769365,4430,4430,4430,4430,0
|
||||
20250403,122400,27769365,4430,4430,4430,4430,0
|
||||
20250403,122300,27769365,4430,4430,4430,4430,34
|
||||
20250403,122200,27618745,4430,4430,4430,4430,0
|
||||
20250403,122100,27618745,4430,4430,4430,4430,0
|
||||
20250403,122000,27618745,4430,4430,4430,4430,42
|
||||
20250403,121900,27432685,4425,4425,4425,4425,0
|
||||
20250403,121800,27432685,4425,4425,4425,4425,25
|
||||
20250403,121700,27322060,4430,4430,4430,4430,0
|
||||
20250403,121600,27322060,4430,4430,4430,4430,0
|
||||
20250403,121500,27322060,4430,4430,4430,4430,34
|
||||
20250403,121400,27171440,4430,4430,4430,4430,0
|
||||
20250403,121300,27171440,4430,4430,4430,4430,0
|
||||
20250403,121200,27171440,4430,4430,4430,4430,34
|
||||
20250403,121100,27020820,4425,4425,4425,4425,0
|
||||
20250403,121000,27020820,4425,4425,4425,4425,0
|
||||
20250403,120900,27020820,4425,4440,4445,4425,513
|
||||
20250403,120800,24750250,4435,4435,4435,4435,0
|
||||
20250403,120700,24750250,4435,4435,4435,4435,0
|
||||
20250403,120600,24750250,4435,4435,4435,4435,33
|
||||
20250403,120500,24603895,4435,4435,4435,4435,0
|
||||
20250403,120400,24603895,4435,4435,4435,4435,0
|
||||
20250403,120300,24603895,4435,4435,4435,4435,34
|
||||
20250403,120200,24453105,4435,4435,4435,4435,0
|
||||
20250403,120100,24453105,4435,4435,4435,4435,0
|
||||
20250403,120000,24453105,4435,4435,4435,4435,34
|
||||
20250403,115900,24302315,4435,4435,4435,4435,0
|
||||
20250403,115800,24302315,4435,4435,4435,4435,0
|
||||
20250403,115700,24302315,4435,4435,4435,4435,33
|
||||
20250403,115600,24155960,4435,4435,4435,4435,0
|
||||
20250403,115500,24155960,4435,4435,4435,4435,0
|
||||
20250403,115400,24155960,4435,4430,4435,4415,46
|
||||
20250403,115300,23952160,4430,4430,4430,4430,0
|
||||
20250403,115200,23952160,4430,4430,4430,4430,0
|
||||
20250403,115100,23952160,4430,4430,4430,4430,34
|
||||
20250403,115000,23801540,4430,4430,4430,4430,0
|
||||
20250403,114900,23801540,4430,4430,4430,4430,0
|
||||
20250403,114800,23801540,4430,4430,4430,4430,33
|
||||
20250403,114700,23655350,4430,4430,4430,4430,0
|
||||
20250403,114600,23655350,4430,4430,4430,4430,0
|
||||
20250403,114500,23655350,4430,4430,4430,4430,34
|
||||
20250403,114400,23504730,4430,4425,4430,4425,800
|
||||
20250403,114300,19962670,4425,4425,4425,4425,0
|
||||
20250403,114200,19962670,4425,4425,4425,4425,34
|
||||
20250403,114100,19812220,4425,4425,4425,4425,0
|
||||
20250403,114000,19812220,4425,4425,4425,4425,0
|
||||
20250403,113900,19812220,4425,4425,4425,4425,34
|
||||
20250403,113800,19661770,4425,4425,4425,4425,0
|
||||
20250403,113700,19661770,4425,4425,4425,4425,0
|
||||
20250403,113600,19661770,4425,4425,4425,4425,58
|
||||
20250403,113500,19405120,4420,4420,4420,4420,0
|
||||
20250403,113400,19405120,4420,4420,4420,4420,0
|
||||
20250403,113300,19405120,4420,4420,4420,4420,100
|
||||
20250403,113200,18963120,4420,4425,4425,4420,882
|
||||
20250403,113100,15064675,4440,4440,4440,4440,0
|
||||
20250403,113000,15064675,4440,4440,4440,4440,35
|
||||
20250403,112900,14909275,4435,4435,4435,4435,5
|
||||
20250403,112800,14887100,4435,4435,4435,4435,0
|
||||
20250403,112700,14887100,4435,4435,4435,4435,27
|
||||
20250403,112600,14767355,4435,4435,4435,4435,0
|
||||
20250403,112500,14767355,4435,4435,4435,4435,0
|
||||
20250403,112400,14767355,4435,4435,4435,4435,34
|
||||
20250403,112300,14616565,4435,4435,4435,4435,0
|
||||
20250403,112200,14616565,4435,4435,4435,4435,58
|
||||
20250403,112100,14359335,4435,4435,4435,4435,7
|
||||
20250403,112000,14328290,4430,4430,4430,4430,0
|
||||
20250403,111900,14328290,4430,4430,4430,4430,3
|
||||
20250403,111800,14315000,4430,4430,4430,4430,0
|
||||
20250403,111700,14315000,4430,4430,4430,4430,0
|
||||
20250403,111600,14315000,4430,4430,4430,4430,40
|
||||
20250403,111500,14137800,4425,4425,4425,4425,0
|
||||
20250403,111400,14137800,4425,4425,4425,4425,0
|
||||
20250403,111300,14137800,4425,4425,4425,4425,28
|
||||
20250403,111200,14013900,4425,4425,4425,4425,0
|
||||
20250403,111100,14013900,4425,4425,4425,4425,0
|
||||
20250403,111000,14013900,4425,4425,4425,4425,33
|
||||
20250403,110900,13867875,4425,4425,4425,4425,16
|
||||
20250403,110800,13797075,4430,4430,4430,4430,1
|
||||
20250403,110700,13792645,4425,4425,4425,4425,20
|
||||
20250403,110600,13704145,4425,4425,4425,4425,0
|
||||
20250403,110500,13704145,4425,4425,4425,4425,0
|
||||
20250403,110400,13704145,4425,4425,4425,4425,34
|
||||
20250403,110300,13553695,4425,4425,4425,4425,0
|
||||
20250403,110200,13553695,4425,4425,4425,4425,0
|
||||
20250403,110100,13553695,4425,4425,4425,4425,149
|
||||
20250403,110000,12894370,4420,4420,4420,4420,0
|
||||
20250403,105900,12894370,4420,4420,4420,4420,0
|
||||
20250403,105800,12894370,4420,4420,4420,4420,13
|
||||
20250403,105700,12836910,4410,4410,4410,4410,0
|
||||
20250403,105600,12836910,4410,4410,4410,4410,0
|
||||
20250403,105500,12836910,4410,4410,4410,4410,1
|
||||
20250403,105400,12832500,4410,4410,4410,4410,0
|
||||
20250403,105300,12832500,4410,4410,4410,4410,4
|
||||
20250403,105200,12814860,4420,4420,4420,4420,34
|
||||
20250403,105100,12664580,4420,4420,4420,4420,0
|
||||
20250403,105000,12664580,4420,4420,4420,4420,0
|
||||
20250403,104900,12664580,4420,4420,4420,4420,34
|
||||
20250403,104800,12514300,4420,4420,4420,4420,0
|
||||
20250403,104700,12514300,4420,4420,4420,4420,0
|
||||
20250403,104600,12514300,4420,4420,4420,4420,54
|
||||
20250403,104500,12275620,4410,4410,4410,4410,0
|
||||
20250403,104400,12275620,4410,4410,4410,4410,0
|
||||
20250403,104300,12275620,4410,4410,4410,4410,14
|
||||
20250403,104200,12213880,4410,4410,4410,4410,0
|
||||
20250403,104100,12213880,4410,4410,4410,4410,0
|
||||
20250403,104000,12213880,4410,4410,4410,4410,127
|
||||
20250403,103900,11653810,4410,4410,4410,4410,0
|
||||
20250403,103800,11653810,4410,4410,4410,4410,0
|
||||
20250403,103700,11653810,4410,4410,4410,4410,34
|
||||
20250403,103600,11503870,4400,4400,4400,4400,9
|
||||
20250403,103500,11464270,4405,4405,4405,4405,0
|
||||
20250403,103400,11464270,4405,4410,4410,4405,54
|
||||
20250403,103300,11226230,4420,4420,4420,4420,0
|
||||
20250403,103200,11226230,4420,4420,4420,4420,0
|
||||
20250403,103100,11226230,4420,4420,4420,4420,33
|
||||
20250403,103000,11080370,4400,4400,4400,4400,0
|
||||
20250403,102900,11080370,4400,4415,4415,4400,378
|
||||
20250403,102800,9416645,4415,4415,4415,4415,31
|
||||
20250403,102700,9279780,4415,4415,4415,4415,0
|
||||
20250403,102600,9279780,4415,4415,4415,4415,0
|
||||
20250403,102500,9279780,4415,4405,4415,4405,35
|
||||
20250403,102400,9125265,4415,4415,4415,4415,1
|
||||
20250403,102300,9120850,4415,4415,4415,4415,0
|
||||
20250403,102200,9120850,4415,4415,4415,4415,12
|
||||
20250403,102100,9067870,4420,4420,4420,4420,0
|
||||
20250403,102000,9067870,4420,4420,4420,4420,0
|
||||
20250403,101900,9067870,4420,4420,4420,4420,0
|
||||
20250403,101800,9067870,4420,4395,4420,4395,72
|
||||
20250403,101700,8751405,4390,4390,4390,4390,55
|
||||
20250403,101600,8509955,4390,4390,4390,4390,0
|
||||
20250403,101500,8509955,4390,4390,4390,4390,0
|
||||
20250403,101400,8509955,4390,4390,4390,4390,0
|
||||
20250403,101300,8509955,4390,4390,4390,4390,0
|
||||
20250403,101200,8509955,4390,4390,4390,4390,1
|
||||
20250403,101100,8505565,4385,4385,4385,4385,83
|
||||
20250403,101000,8141610,4385,4390,4390,4385,96
|
||||
20250403,100900,7720455,4390,4390,4390,4390,1
|
||||
20250403,100800,7716065,4390,4385,4390,4385,2
|
||||
20250403,100700,7707290,4385,4385,4385,4385,0
|
||||
20250403,100600,7707290,4385,4385,4385,4385,0
|
||||
20250403,100500,7707290,4385,4385,4385,4385,0
|
||||
20250403,100400,7707290,4385,4385,4385,4385,0
|
||||
20250403,100300,7707290,4385,4385,4385,4385,0
|
||||
20250403,100200,7707290,4385,4385,4385,4385,0
|
||||
20250403,100100,7707290,4385,4385,4385,4385,0
|
||||
20250403,100000,7707290,4385,4385,4385,4385,0
|
||||
20250403,095900,7707290,4385,4385,4385,4385,0
|
||||
20250403,095800,7707290,4385,4385,4385,4385,0
|
||||
20250403,095700,7707290,4385,4385,4385,4385,0
|
||||
20250403,095600,7707290,4385,4385,4385,4385,0
|
||||
20250403,095500,7707290,4385,4385,4385,4385,0
|
||||
20250403,095400,7707290,4385,4385,4385,4385,0
|
||||
20250403,095300,7707290,4385,4385,4385,4385,1
|
||||
20250403,095200,7702905,4390,4390,4390,4390,0
|
||||
20250403,095100,7702905,4390,4390,4390,4390,0
|
||||
20250403,095000,7702905,4390,4390,4390,4390,1
|
||||
20250403,094900,7698515,4390,4390,4390,4390,0
|
||||
20250403,094800,7698515,4390,4390,4390,4390,0
|
||||
20250403,094700,7698515,4390,4390,4390,4390,0
|
||||
20250403,094600,7698515,4390,4390,4390,4390,0
|
||||
20250403,094500,7698515,4390,4390,4390,4390,0
|
||||
20250403,094400,7698515,4390,4390,4390,4390,1
|
||||
20250403,094300,7694125,4380,4380,4380,4380,0
|
||||
20250403,094200,7694125,4380,4380,4380,4380,510
|
||||
20250403,094100,5460325,4380,4380,4380,4380,0
|
||||
20250403,094000,5460325,4380,4380,4380,4375,119
|
||||
20250403,093900,4939685,4380,4380,4380,4380,0
|
||||
20250403,093800,4939685,4380,4380,4380,4380,1
|
||||
20250403,093700,4935305,4380,4380,4380,4380,1
|
||||
20250403,093600,4930925,4380,4380,4380,4380,0
|
||||
20250403,093500,4930925,4380,4380,4380,4380,1
|
||||
20250403,093400,4926545,4380,4380,4380,4380,25
|
||||
20250403,093300,4817045,4380,4380,4380,4380,4
|
||||
20250403,093200,4799525,4380,4385,4385,4380,128
|
||||
20250403,093100,4238820,4385,4390,4390,4385,69
|
||||
20250403,093000,3936150,4395,4395,4395,4395,1
|
||||
20250403,092900,3931755,4395,4395,4395,4395,0
|
||||
20250403,092800,3931755,4395,4395,4395,4395,1
|
||||
20250403,092700,3927360,4395,4395,4395,4395,1
|
||||
20250403,092600,3922965,4390,4390,4390,4390,0
|
||||
20250403,092500,3922965,4390,4390,4390,4390,0
|
||||
20250403,092400,3922965,4390,4390,4390,4390,0
|
||||
20250403,092300,3922965,4390,4390,4390,4390,0
|
||||
20250403,092200,3922965,4390,4390,4390,4390,0
|
||||
20250403,092100,3922965,4390,4390,4390,4390,0
|
||||
20250403,092000,3922965,4390,4390,4390,4390,0
|
||||
20250403,091900,3922965,4390,4390,4390,4390,0
|
||||
20250403,091800,3922965,4390,4390,4390,4390,102
|
||||
20250403,091700,3475185,4390,4390,4390,4390,0
|
||||
20250403,091600,3475185,4390,4390,4390,4390,0
|
||||
20250403,091500,3475185,4390,4390,4390,4390,96
|
||||
20250403,091400,3053745,4390,4390,4390,4390,0
|
||||
20250403,091300,3053745,4390,4390,4390,4390,0
|
||||
20250403,091200,3053745,4390,4390,4390,4390,11
|
||||
20250403,091100,3005455,4390,4390,4390,4390,33
|
||||
20250403,091000,2860585,4390,4390,4390,4390,11
|
||||
20250403,090900,2812295,4400,4400,4400,4400,2
|
||||
20250403,090800,2803495,4400,4415,4415,4400,24
|
||||
20250403,090700,2697730,4415,4415,4415,4415,0
|
||||
20250403,090600,2697730,4415,4415,4415,4415,0
|
||||
20250403,090500,2697730,4415,4415,4415,4415,0
|
||||
20250403,090400,2697730,4415,4400,4415,4400,28
|
||||
20250403,090300,2574515,4405,4405,4405,4405,469
|
||||
20250403,090200,508570,4425,4425,4425,4425,10
|
||||
20250403,090100,464320,4430,4430,4430,4430,22
|
||||
20250403,090000,366860,4420,4420,4420,4420,83
|
||||
|
Reference in New Issue
Block a user