Update 2025-04-03 2740 candle_min
This commit is contained in:
626
061040/min/candle-20250403.csv
Normal file
626
061040/min/candle-20250403.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192400,132676301,3460,3460,3460,3460,3366
|
||||
20250403,192300,132676301,3460,3460,3460,3460,0
|
||||
20250403,192200,132676301,3460,3460,3460,3460,0
|
||||
20250403,192100,132676301,3460,3460,3460,3460,0
|
||||
20250403,192000,132676301,3460,3460,3460,3460,0
|
||||
20250403,191900,132676301,3460,3460,3460,3460,0
|
||||
20250403,191800,132676301,3460,3460,3460,3460,0
|
||||
20250403,191700,132676301,3460,3460,3460,3460,0
|
||||
20250403,191600,132676301,3460,3460,3460,3460,0
|
||||
20250403,191500,132676301,3460,3460,3460,3460,0
|
||||
20250403,191400,132676301,3460,3460,3460,3460,0
|
||||
20250403,191300,132676301,3460,3460,3460,3460,0
|
||||
20250403,191200,132676301,3460,3460,3460,3460,0
|
||||
20250403,191100,132676301,3460,3460,3460,3460,0
|
||||
20250403,191000,132676301,3460,3460,3460,3460,0
|
||||
20250403,190900,132676301,3460,3460,3460,3460,0
|
||||
20250403,190800,132676301,3460,3460,3460,3460,0
|
||||
20250403,190700,132676301,3460,3460,3460,3460,0
|
||||
20250403,190600,132676301,3460,3460,3460,3460,0
|
||||
20250403,190500,132676301,3460,3460,3460,3460,0
|
||||
20250403,190400,132676301,3460,3460,3460,3460,0
|
||||
20250403,190300,132676301,3460,3460,3460,3460,0
|
||||
20250403,190200,132676301,3460,3460,3460,3460,0
|
||||
20250403,190100,132676301,3460,3460,3460,3460,0
|
||||
20250403,190000,132676301,3460,3460,3460,3460,0
|
||||
20250403,185900,132676301,3460,3460,3460,3460,0
|
||||
20250403,185800,132676301,3460,3460,3460,3460,0
|
||||
20250403,185700,132676301,3460,3460,3460,3460,0
|
||||
20250403,185600,132676301,3460,3460,3460,3460,0
|
||||
20250403,185500,132676301,3460,3460,3460,3460,0
|
||||
20250403,185400,132676301,3460,3460,3460,3460,3366
|
||||
20250403,185300,132676301,3460,3460,3460,3460,0
|
||||
20250403,185200,132676301,3460,3460,3460,3460,0
|
||||
20250403,185100,132676301,3460,3460,3460,3460,0
|
||||
20250403,185000,132676301,3460,3460,3460,3460,0
|
||||
20250403,184900,132676301,3460,3460,3460,3460,0
|
||||
20250403,184800,132676301,3460,3460,3460,3460,0
|
||||
20250403,184700,132676301,3460,3460,3460,3460,0
|
||||
20250403,184600,132676301,3460,3460,3460,3460,0
|
||||
20250403,184500,132676301,3460,3460,3460,3460,0
|
||||
20250403,184400,132676301,3460,3460,3460,3460,0
|
||||
20250403,184300,132676301,3460,3460,3460,3460,0
|
||||
20250403,184200,132676301,3460,3460,3460,3460,0
|
||||
20250403,184100,132676301,3460,3460,3460,3460,0
|
||||
20250403,184000,132676301,3460,3460,3460,3460,0
|
||||
20250403,183900,132676301,3460,3460,3460,3460,0
|
||||
20250403,183800,132676301,3460,3460,3460,3460,0
|
||||
20250403,183700,132676301,3460,3460,3460,3460,0
|
||||
20250403,183600,132676301,3460,3460,3460,3460,0
|
||||
20250403,183500,132676301,3460,3460,3460,3460,0
|
||||
20250403,183400,132676301,3460,3460,3460,3460,0
|
||||
20250403,183300,132676301,3460,3460,3460,3460,0
|
||||
20250403,183200,132676301,3460,3460,3460,3460,0
|
||||
20250403,183100,132676301,3460,3460,3460,3460,0
|
||||
20250403,183000,132676301,3460,3460,3460,3460,0
|
||||
20250403,182900,132676301,3460,3460,3460,3460,0
|
||||
20250403,182800,132676301,3460,3460,3460,3460,0
|
||||
20250403,182700,132676301,3460,3460,3460,3460,0
|
||||
20250403,182600,132676301,3460,3460,3460,3460,0
|
||||
20250403,182500,132676301,3460,3460,3460,3460,0
|
||||
20250403,182400,132676301,3460,3460,3460,3460,3366
|
||||
20250403,182300,132676301,3460,3460,3460,3460,0
|
||||
20250403,182200,132676301,3460,3460,3460,3460,0
|
||||
20250403,182100,132676301,3460,3460,3460,3460,0
|
||||
20250403,182000,132676301,3460,3460,3460,3460,0
|
||||
20250403,181900,132676301,3460,3460,3460,3460,0
|
||||
20250403,181800,132676301,3460,3460,3460,3460,0
|
||||
20250403,181700,132676301,3460,3460,3460,3460,0
|
||||
20250403,181600,132676301,3460,3460,3460,3460,0
|
||||
20250403,181500,132676301,3460,3460,3460,3460,0
|
||||
20250403,181400,132676301,3460,3460,3460,3460,0
|
||||
20250403,181300,132676301,3460,3460,3460,3460,0
|
||||
20250403,181200,132676301,3460,3460,3460,3460,0
|
||||
20250403,181100,132676301,3460,3460,3460,3460,0
|
||||
20250403,181000,132676301,3460,3460,3460,3460,0
|
||||
20250403,180900,132676301,3460,3460,3460,3460,0
|
||||
20250403,180800,132676301,3460,3460,3460,3460,0
|
||||
20250403,180700,132676301,3460,3460,3460,3460,0
|
||||
20250403,180600,132676301,3460,3460,3460,3460,0
|
||||
20250403,180500,132676301,3460,3460,3460,3460,0
|
||||
20250403,180400,132676301,3460,3460,3460,3460,0
|
||||
20250403,180300,132676301,3460,3460,3460,3460,0
|
||||
20250403,180200,132676301,3460,3460,3460,3460,0
|
||||
20250403,180100,132676301,3460,3460,3460,3460,0
|
||||
20250403,180000,132676301,3460,3460,3460,3460,0
|
||||
20250403,175900,132676301,3460,3460,3460,3460,0
|
||||
20250403,175800,132676301,3460,3460,3460,3460,0
|
||||
20250403,175700,132676301,3460,3460,3460,3460,0
|
||||
20250403,175600,132676301,3460,3460,3460,3460,0
|
||||
20250403,175500,132676301,3460,3460,3460,3460,0
|
||||
20250403,175400,132676301,3460,3460,3460,3460,3366
|
||||
20250403,175300,132676301,3460,3460,3460,3460,0
|
||||
20250403,175200,132676301,3460,3460,3460,3460,0
|
||||
20250403,175100,132676301,3460,3460,3460,3460,0
|
||||
20250403,175000,132676301,3460,3460,3460,3460,0
|
||||
20250403,174900,132676301,3460,3460,3460,3460,0
|
||||
20250403,174800,132676301,3460,3460,3460,3460,0
|
||||
20250403,174700,132676301,3460,3460,3460,3460,0
|
||||
20250403,174600,132676301,3460,3460,3460,3460,0
|
||||
20250403,174500,132676301,3460,3460,3460,3460,0
|
||||
20250403,174400,132676301,3460,3460,3460,3460,0
|
||||
20250403,174300,132676301,3460,3460,3460,3460,0
|
||||
20250403,174200,132676301,3460,3460,3460,3460,0
|
||||
20250403,174100,132676301,3460,3460,3460,3460,0
|
||||
20250403,174000,132676301,3460,3460,3460,3460,0
|
||||
20250403,173900,132676301,3460,3460,3460,3460,0
|
||||
20250403,173800,132676301,3460,3460,3460,3460,0
|
||||
20250403,173700,132676301,3460,3460,3460,3460,0
|
||||
20250403,173600,132676301,3460,3460,3460,3460,0
|
||||
20250403,173500,132676301,3460,3460,3460,3460,0
|
||||
20250403,173400,132676301,3460,3460,3460,3460,0
|
||||
20250403,173300,132676301,3460,3460,3460,3460,0
|
||||
20250403,173200,132676301,3460,3460,3460,3460,0
|
||||
20250403,173100,132676301,3460,3460,3460,3460,0
|
||||
20250403,173000,132676301,3460,3460,3460,3460,0
|
||||
20250403,172900,132676301,3460,3460,3460,3460,0
|
||||
20250403,172800,132676301,3460,3460,3460,3460,0
|
||||
20250403,172700,132676301,3460,3460,3460,3460,0
|
||||
20250403,172600,132676301,3460,3460,3460,3460,0
|
||||
20250403,172500,132676301,3460,3460,3460,3460,0
|
||||
20250403,172400,132676301,3460,3460,3460,3460,3366
|
||||
20250403,172300,132676301,3460,3460,3460,3460,0
|
||||
20250403,172200,132676301,3460,3460,3460,3460,0
|
||||
20250403,172100,132676301,3460,3460,3460,3460,0
|
||||
20250403,172000,132676301,3460,3460,3460,3460,0
|
||||
20250403,171900,132676301,3460,3460,3460,3460,0
|
||||
20250403,171800,132676301,3460,3460,3460,3460,0
|
||||
20250403,171700,132676301,3460,3460,3460,3460,0
|
||||
20250403,171600,132676301,3460,3460,3460,3460,0
|
||||
20250403,171500,132676301,3460,3460,3460,3460,0
|
||||
20250403,171400,132676301,3460,3460,3460,3460,0
|
||||
20250403,171300,132676301,3460,3460,3460,3460,0
|
||||
20250403,171200,132676301,3460,3460,3460,3460,0
|
||||
20250403,171100,132676301,3460,3460,3460,3460,0
|
||||
20250403,171000,132676301,3460,3460,3460,3460,0
|
||||
20250403,170900,132676301,3460,3460,3460,3460,0
|
||||
20250403,170800,132676301,3460,3460,3460,3460,0
|
||||
20250403,170700,132676301,3460,3460,3460,3460,0
|
||||
20250403,170600,132676301,3460,3460,3460,3460,0
|
||||
20250403,170500,132676301,3460,3460,3460,3460,0
|
||||
20250403,170400,132676301,3460,3460,3460,3460,0
|
||||
20250403,170300,132676301,3460,3460,3460,3460,0
|
||||
20250403,170200,132676301,3460,3460,3460,3460,0
|
||||
20250403,170100,132676301,3460,3460,3460,3460,0
|
||||
20250403,170000,132676301,3460,3460,3460,3460,0
|
||||
20250403,165900,132676301,3460,3460,3460,3460,0
|
||||
20250403,165800,132676301,3460,3460,3460,3460,0
|
||||
20250403,165700,132676301,3460,3460,3460,3460,0
|
||||
20250403,165600,132676301,3460,3460,3460,3460,0
|
||||
20250403,165500,132676301,3460,3460,3460,3460,0
|
||||
20250403,165400,132676301,3460,3460,3460,3460,3366
|
||||
20250403,165300,132676301,3460,3460,3460,3460,0
|
||||
20250403,165200,132676301,3460,3460,3460,3460,0
|
||||
20250403,165100,132676301,3460,3460,3460,3460,0
|
||||
20250403,165000,132676301,3460,3460,3460,3460,0
|
||||
20250403,164900,132676301,3460,3460,3460,3460,0
|
||||
20250403,164800,132676301,3460,3460,3460,3460,0
|
||||
20250403,164700,132676301,3460,3460,3460,3460,0
|
||||
20250403,164600,132676301,3460,3460,3460,3460,0
|
||||
20250403,164500,132676301,3460,3460,3460,3460,0
|
||||
20250403,164400,132676301,3460,3460,3460,3460,0
|
||||
20250403,164300,132676301,3460,3460,3460,3460,0
|
||||
20250403,164200,132676301,3460,3460,3460,3460,0
|
||||
20250403,164100,132676301,3460,3460,3460,3460,0
|
||||
20250403,164000,132676301,3460,3460,3460,3460,0
|
||||
20250403,163900,132676301,3460,3460,3460,3460,0
|
||||
20250403,163800,132676301,3460,3460,3460,3460,0
|
||||
20250403,163700,132676301,3460,3460,3460,3460,0
|
||||
20250403,163600,132676301,3460,3460,3460,3460,0
|
||||
20250403,163500,132676301,3460,3460,3460,3460,0
|
||||
20250403,163400,132676301,3460,3460,3460,3460,0
|
||||
20250403,163300,132676301,3460,3460,3460,3460,0
|
||||
20250403,163200,132676301,3460,3460,3460,3460,0
|
||||
20250403,163100,132676301,3460,3460,3460,3460,0
|
||||
20250403,163000,132676301,3460,3460,3460,3460,0
|
||||
20250403,162900,132676301,3460,3460,3460,3460,0
|
||||
20250403,162800,132676301,3460,3460,3460,3460,0
|
||||
20250403,162700,132676301,3460,3460,3460,3460,0
|
||||
20250403,162600,132676301,3460,3460,3460,3460,0
|
||||
20250403,162500,132676301,3460,3460,3460,3460,0
|
||||
20250403,162400,132676301,3460,3460,3460,3460,3366
|
||||
20250403,162300,132676301,3460,3460,3460,3460,0
|
||||
20250403,162200,132676301,3460,3460,3460,3460,0
|
||||
20250403,162100,132676301,3460,3460,3460,3460,0
|
||||
20250403,162000,132676301,3460,3460,3460,3460,0
|
||||
20250403,161900,132676301,3460,3460,3460,3460,0
|
||||
20250403,161800,132676301,3460,3460,3460,3460,0
|
||||
20250403,161700,132676301,3460,3460,3460,3460,0
|
||||
20250403,161600,132676301,3460,3460,3460,3460,0
|
||||
20250403,161500,132676301,3460,3460,3460,3460,0
|
||||
20250403,161400,132676301,3460,3460,3460,3460,0
|
||||
20250403,161300,132676301,3460,3460,3460,3460,0
|
||||
20250403,161200,132676301,3460,3460,3460,3460,0
|
||||
20250403,161100,132676301,3460,3460,3460,3460,0
|
||||
20250403,161000,132676301,3460,3460,3460,3460,0
|
||||
20250403,160900,132676301,3460,3460,3460,3460,0
|
||||
20250403,160800,132676301,3460,3460,3460,3460,0
|
||||
20250403,160700,132676301,3460,3460,3460,3460,0
|
||||
20250403,160600,132676301,3460,3460,3460,3460,0
|
||||
20250403,160500,132676301,3460,3460,3460,3460,0
|
||||
20250403,160400,132676301,3460,3460,3460,3460,0
|
||||
20250403,160300,132676301,3460,3460,3460,3460,0
|
||||
20250403,160200,132676301,3460,3460,3460,3460,0
|
||||
20250403,160100,132676301,3460,3460,3460,3460,0
|
||||
20250403,160000,132676301,3460,3460,3460,3460,0
|
||||
20250403,155900,132676301,3460,3460,3460,3460,0
|
||||
20250403,155800,132676301,3460,3460,3460,3460,0
|
||||
20250403,155700,132676301,3460,3460,3460,3460,0
|
||||
20250403,155600,132676301,3460,3460,3460,3460,0
|
||||
20250403,155500,132676301,3460,3460,3460,3460,0
|
||||
20250403,155400,132676301,3460,3460,3460,3460,3366
|
||||
20250403,155300,132676301,3460,3460,3460,3460,0
|
||||
20250403,155200,132676301,3460,3460,3460,3460,0
|
||||
20250403,155100,132676301,3460,3460,3460,3460,0
|
||||
20250403,155000,132676301,3460,3460,3460,3460,0
|
||||
20250403,154900,132676301,3460,3460,3460,3460,0
|
||||
20250403,154800,132676301,3460,3460,3460,3460,0
|
||||
20250403,154700,132676301,3460,3460,3460,3460,0
|
||||
20250403,154600,132676301,3460,3460,3460,3460,0
|
||||
20250403,154500,132676301,3460,3460,3460,3460,0
|
||||
20250403,154400,132676301,3460,3460,3460,3460,0
|
||||
20250403,154300,132676301,3460,3460,3460,3460,0
|
||||
20250403,154200,132676301,3460,3460,3460,3460,0
|
||||
20250403,154100,132676301,3460,3460,3460,3460,0
|
||||
20250403,154000,132676301,3460,3460,3460,3460,0
|
||||
20250403,153900,132676301,3460,3460,3460,3460,0
|
||||
20250403,153800,132676301,3460,3460,3460,3460,0
|
||||
20250403,153700,132676301,3460,3460,3460,3460,0
|
||||
20250403,153600,132676301,3460,3460,3460,3460,0
|
||||
20250403,153500,132676301,3460,3460,3460,3460,0
|
||||
20250403,153400,132676301,3460,3460,3460,3460,0
|
||||
20250403,153300,132676301,3460,3460,3460,3460,0
|
||||
20250403,153200,132676301,3460,3460,3460,3460,0
|
||||
20250403,153100,132676301,3460,3460,3460,3460,0
|
||||
20250403,153000,132676301,3460,3460,3460,3460,3366
|
||||
20250403,152900,121029941,3385,3385,3385,3385,0
|
||||
20250403,152800,121029941,3385,3385,3385,3385,0
|
||||
20250403,152700,121029941,3385,3385,3385,3385,0
|
||||
20250403,152600,121029941,3385,3385,3385,3385,0
|
||||
20250403,152500,121029941,3385,3385,3385,3385,0
|
||||
20250403,152400,121029941,3385,3385,3385,3385,0
|
||||
20250403,152300,121029941,3385,3385,3385,3385,0
|
||||
20250403,152200,121029941,3385,3385,3385,3385,0
|
||||
20250403,152100,121029941,3385,3385,3385,3385,0
|
||||
20250403,152000,121029941,3385,3385,3385,3385,0
|
||||
20250403,151900,121029941,3385,3380,3385,3375,249
|
||||
20250403,151800,120188831,3385,3385,3385,3375,488
|
||||
20250403,151700,118541266,3385,3380,3385,3380,211
|
||||
20250403,151600,117828031,3385,3400,3400,3385,227
|
||||
20250403,151500,117059076,3390,3390,3390,3390,10
|
||||
20250403,151400,117025176,3390,3390,3390,3390,350
|
||||
20250403,151300,115838676,3390,3390,3390,3390,10
|
||||
20250403,151200,115804776,3390,3390,3390,3390,0
|
||||
20250403,151100,115804776,3390,3390,3390,3390,0
|
||||
20250403,151000,115804776,3390,3390,3390,3390,0
|
||||
20250403,150900,115804776,3390,3390,3390,3390,0
|
||||
20250403,150800,115804776,3390,3390,3390,3390,15
|
||||
20250403,150700,115753926,3390,3385,3390,3385,44
|
||||
20250403,150600,115604866,3385,3385,3385,3385,43
|
||||
20250403,150500,115459311,3400,3400,3400,3400,0
|
||||
20250403,150400,115459311,3400,3400,3400,3400,0
|
||||
20250403,150300,115459311,3400,3400,3400,3390,91
|
||||
20250403,150200,115150651,3400,3390,3400,3390,26
|
||||
20250403,150100,115062491,3400,3400,3400,3400,0
|
||||
20250403,150000,115062491,3400,3400,3400,3400,0
|
||||
20250403,145900,115062491,3400,3400,3400,3400,0
|
||||
20250403,145800,115062491,3400,3400,3400,3400,0
|
||||
20250403,145700,115062491,3400,3400,3400,3400,0
|
||||
20250403,145600,115062491,3400,3400,3400,3400,95
|
||||
20250403,145500,114739491,3400,3400,3400,3400,5
|
||||
20250403,145400,114722491,3400,3395,3400,3390,106
|
||||
20250403,145300,114362676,3385,3385,3385,3385,0
|
||||
20250403,145200,114362676,3385,3385,3385,3385,0
|
||||
20250403,145100,114362676,3385,3385,3385,3385,0
|
||||
20250403,145000,114362676,3385,3385,3385,3385,0
|
||||
20250403,144900,114362676,3385,3390,3390,3385,2167
|
||||
20250403,144800,107018466,3395,3395,3395,3395,1
|
||||
20250403,144700,107015071,3395,3395,3395,3395,3
|
||||
20250403,144600,107004886,3395,3395,3395,3395,6
|
||||
20250403,144500,106984516,3395,3395,3395,3395,30
|
||||
20250403,144400,106882666,3400,3400,3400,3400,0
|
||||
20250403,144300,106882666,3400,3400,3400,3400,0
|
||||
20250403,144200,106882666,3400,3400,3400,3400,34
|
||||
20250403,144100,106767066,3395,3395,3395,3395,171
|
||||
20250403,144000,106186521,3395,3395,3395,3395,0
|
||||
20250403,143900,106186521,3395,3395,3395,3395,100
|
||||
20250403,143800,105847021,3395,3395,3395,3395,0
|
||||
20250403,143700,105847021,3395,3395,3395,3395,0
|
||||
20250403,143600,105847021,3395,3395,3395,3395,0
|
||||
20250403,143500,105847021,3395,3395,3395,3395,0
|
||||
20250403,143400,105847021,3395,3400,3400,3395,20
|
||||
20250403,143300,105779071,3400,3400,3400,3400,1
|
||||
20250403,143200,105775671,3400,3400,3400,3400,0
|
||||
20250403,143100,105775671,3400,3400,3400,3400,68
|
||||
20250403,143000,105544471,3400,3400,3400,3400,0
|
||||
20250403,142900,105544471,3400,3400,3400,3400,0
|
||||
20250403,142800,105544471,3400,3400,3400,3400,0
|
||||
20250403,142700,105544471,3400,3400,3400,3400,27
|
||||
20250403,142600,105452671,3400,3400,3400,3400,0
|
||||
20250403,142500,105452671,3400,3400,3400,3400,0
|
||||
20250403,142400,105452671,3400,3400,3400,3400,10
|
||||
20250403,142300,105418671,3400,3405,3405,3400,272
|
||||
20250403,142200,104493621,3410,3410,3410,3410,0
|
||||
20250403,142100,104493621,3410,3410,3410,3410,0
|
||||
20250403,142000,104493621,3410,3410,3410,3410,0
|
||||
20250403,141900,104493621,3410,3410,3410,3410,0
|
||||
20250403,141800,104493621,3410,3410,3410,3410,651
|
||||
20250403,141700,102273711,3415,3415,3415,3415,0
|
||||
20250403,141600,102273711,3415,3415,3415,3415,0
|
||||
20250403,141500,102273711,3415,3415,3415,3415,0
|
||||
20250403,141400,102273711,3415,3415,3415,3415,0
|
||||
20250403,141300,102273711,3415,3400,3415,3400,32
|
||||
20250403,141200,102164881,3415,3415,3415,3415,0
|
||||
20250403,141100,102164881,3415,3415,3415,3405,54
|
||||
20250403,141000,101980971,3395,3395,3395,3395,0
|
||||
20250403,140900,101980971,3395,3395,3395,3395,120
|
||||
20250403,140800,101573571,3410,3410,3410,3410,0
|
||||
20250403,140700,101573571,3410,3410,3410,3410,0
|
||||
20250403,140600,101573571,3410,3410,3410,3410,0
|
||||
20250403,140500,101573571,3410,3410,3410,3410,0
|
||||
20250403,140400,101573571,3410,3410,3410,3410,0
|
||||
20250403,140300,101573571,3410,3410,3410,3410,0
|
||||
20250403,140200,101573571,3410,3410,3410,3410,0
|
||||
20250403,140100,101573571,3410,3410,3410,3410,0
|
||||
20250403,140000,101573571,3410,3410,3410,3410,200
|
||||
20250403,135900,100891571,3410,3410,3410,3410,1
|
||||
20250403,135800,100888161,3400,3400,3400,3400,58
|
||||
20250403,135700,100690961,3405,3405,3405,3405,0
|
||||
20250403,135600,100690961,3405,3405,3405,3405,0
|
||||
20250403,135500,100690961,3405,3405,3405,3405,0
|
||||
20250403,135400,100690961,3405,3405,3405,3405,0
|
||||
20250403,135300,100690961,3405,3405,3405,3405,2
|
||||
20250403,135200,100684151,3405,3405,3405,3405,2
|
||||
20250403,135100,100677341,3400,3400,3400,3400,9
|
||||
20250403,135000,100646741,3400,3400,3400,3400,0
|
||||
20250403,134900,100646741,3400,3400,3400,3400,17
|
||||
20250403,134800,100588941,3410,3410,3410,3410,0
|
||||
20250403,134700,100588941,3410,3410,3410,3410,20
|
||||
20250403,134600,100520741,3410,3410,3410,3410,0
|
||||
20250403,134500,100520741,3410,3410,3410,3410,0
|
||||
20250403,134400,100520741,3410,3410,3410,3410,0
|
||||
20250403,134300,100520741,3410,3410,3410,3410,0
|
||||
20250403,134200,100520741,3410,3410,3410,3410,1
|
||||
20250403,134100,100517331,3400,3400,3400,3400,0
|
||||
20250403,134000,100517331,3400,3400,3400,3400,0
|
||||
20250403,133900,100517331,3400,3400,3400,3400,0
|
||||
20250403,133800,100517331,3400,3400,3400,3400,158
|
||||
20250403,133700,99980131,3415,3415,3415,3415,0
|
||||
20250403,133600,99980131,3415,3415,3415,3415,0
|
||||
20250403,133500,99980131,3415,3415,3415,3415,0
|
||||
20250403,133400,99980131,3415,3415,3415,3415,0
|
||||
20250403,133300,99980131,3415,3415,3415,3415,0
|
||||
20250403,133200,99980131,3415,3415,3415,3415,0
|
||||
20250403,133100,99980131,3415,3400,3415,3400,16
|
||||
20250403,133000,99925656,3415,3415,3415,3415,0
|
||||
20250403,132900,99925656,3415,3415,3415,3415,0
|
||||
20250403,132800,99925656,3415,3415,3415,3415,0
|
||||
20250403,132700,99925656,3415,3415,3415,3415,30
|
||||
20250403,132600,99823206,3420,3420,3420,3420,0
|
||||
20250403,132500,99823206,3420,3420,3420,3420,0
|
||||
20250403,132400,99823206,3420,3420,3420,3420,0
|
||||
20250403,132300,99823206,3420,3420,3420,3420,0
|
||||
20250403,132200,99823206,3420,3420,3420,3420,0
|
||||
20250403,132100,99823206,3420,3420,3420,3420,5
|
||||
20250403,132000,99806106,3400,3400,3400,3400,0
|
||||
20250403,131900,99806106,3400,3397,3400,3397,415
|
||||
20250403,131800,98395334,3397,3397,3397,3397,0
|
||||
20250403,131700,98395334,3397,3405,3405,3397,217
|
||||
20250403,131600,97657045,3395,3395,3395,3395,0
|
||||
20250403,131500,97657045,3395,3395,3395,3395,0
|
||||
20250403,131400,97657045,3395,3400,3400,3395,43
|
||||
20250403,131300,97510920,3410,3410,3410,3410,1
|
||||
20250403,131200,97507510,3410,3410,3410,3410,0
|
||||
20250403,131100,97507510,3410,3410,3410,3410,0
|
||||
20250403,131000,97507510,3410,3410,3410,3410,2
|
||||
20250403,130900,97500690,3410,3410,3410,3410,0
|
||||
20250403,130800,97500690,3410,3410,3410,3410,2
|
||||
20250403,130700,97493870,3412,3412,3412,3412,0
|
||||
20250403,130600,97493870,3412,3412,3412,3412,7
|
||||
20250403,130500,97469986,3425,3425,3425,3425,0
|
||||
20250403,130400,97469986,3425,3425,3425,3425,0
|
||||
20250403,130300,97469986,3425,3425,3425,3425,0
|
||||
20250403,130200,97469986,3425,3425,3425,3425,0
|
||||
20250403,130100,97469986,3425,3425,3425,3425,1
|
||||
20250403,130000,97466561,3410,3410,3410,3410,0
|
||||
20250403,125900,97466561,3410,3410,3410,3410,0
|
||||
20250403,125800,97466561,3410,3425,3425,3410,150
|
||||
20250403,125700,96953561,3425,3425,3425,3425,0
|
||||
20250403,125600,96953561,3425,3425,3425,3425,0
|
||||
20250403,125500,96953561,3425,3425,3425,3425,0
|
||||
20250403,125400,96953561,3425,3425,3425,3425,0
|
||||
20250403,125300,96953561,3425,3425,3425,3425,0
|
||||
20250403,125200,96953561,3425,3415,3425,3415,43
|
||||
20250403,125100,96806691,3415,3415,3415,3415,20
|
||||
20250403,125000,96738391,3410,3410,3410,3410,0
|
||||
20250403,124900,96738391,3410,3410,3410,3410,567
|
||||
20250403,124800,94804921,3405,3405,3405,3405,0
|
||||
20250403,124700,94804921,3405,3405,3405,3405,0
|
||||
20250403,124600,94804921,3405,3405,3405,3405,0
|
||||
20250403,124500,94804921,3405,3405,3405,3405,0
|
||||
20250403,124400,94804921,3405,3395,3405,3395,430
|
||||
20250403,124300,93343951,3395,3395,3395,3395,0
|
||||
20250403,124200,93343951,3395,3395,3395,3395,0
|
||||
20250403,124100,93343951,3395,3395,3395,3395,0
|
||||
20250403,124000,93343951,3395,3395,3395,3395,0
|
||||
20250403,123900,93343951,3395,3395,3395,3395,0
|
||||
20250403,123800,93343951,3395,3395,3395,3395,100
|
||||
20250403,123700,93004451,3390,3390,3390,3390,0
|
||||
20250403,123600,93004451,3390,3390,3390,3390,189
|
||||
20250403,123500,92363741,3390,3390,3390,3390,0
|
||||
20250403,123400,92363741,3390,3390,3390,3390,0
|
||||
20250403,123300,92363741,3390,3390,3390,3390,0
|
||||
20250403,123200,92363741,3390,3390,3390,3390,0
|
||||
20250403,123100,92363741,3390,3390,3390,3390,0
|
||||
20250403,123000,92363741,3390,3390,3390,3390,5
|
||||
20250403,122900,92346791,3385,3385,3385,3385,0
|
||||
20250403,122800,92346791,3385,3385,3385,3385,0
|
||||
20250403,122700,92346791,3385,3385,3385,3385,0
|
||||
20250403,122600,92346791,3385,3385,3385,3385,2
|
||||
20250403,122500,92340021,3385,3385,3385,3385,0
|
||||
20250403,122400,92340021,3385,3385,3385,3385,0
|
||||
20250403,122300,92340021,3385,3385,3385,3385,33
|
||||
20250403,122200,92228316,3390,3390,3390,3390,1
|
||||
20250403,122100,92224926,3385,3385,3385,3385,0
|
||||
20250403,122000,92224926,3385,3385,3385,3385,0
|
||||
20250403,121900,92224926,3385,3385,3390,3385,143
|
||||
20250403,121800,91740576,3385,3385,3385,3385,0
|
||||
20250403,121700,91740576,3385,3385,3385,3385,0
|
||||
20250403,121600,91740576,3385,3385,3385,3385,51
|
||||
20250403,121500,91567941,3385,3385,3385,3385,0
|
||||
20250403,121400,91567941,3385,3385,3385,3385,0
|
||||
20250403,121300,91567941,3385,3385,3385,3385,1
|
||||
20250403,121200,91564556,3390,3390,3390,3390,1
|
||||
20250403,121100,91561166,3375,3375,3375,3375,321
|
||||
20250403,121000,90477791,3390,3390,3390,3390,1
|
||||
20250403,120900,90474401,3375,3375,3375,3375,0
|
||||
20250403,120800,90474401,3375,3380,3380,3375,259
|
||||
20250403,120700,89600201,3390,3390,3390,3390,0
|
||||
20250403,120600,89600201,3390,3390,3390,3390,0
|
||||
20250403,120500,89600201,3390,3390,3390,3390,0
|
||||
20250403,120400,89600201,3390,3380,3390,3380,25
|
||||
20250403,120300,89515471,3390,3390,3390,3390,1
|
||||
20250403,120200,89512081,3390,3390,3390,3390,0
|
||||
20250403,120100,89512081,3390,3390,3390,3390,2
|
||||
20250403,120000,89505301,3375,3375,3375,3375,0
|
||||
20250403,115900,89505301,3375,3375,3375,3375,0
|
||||
20250403,115800,89505301,3375,3375,3375,3375,0
|
||||
20250403,115700,89505301,3375,3375,3375,3375,0
|
||||
20250403,115600,89505301,3375,3375,3375,3375,14
|
||||
20250403,115500,89458051,3375,3375,3375,3375,1
|
||||
20250403,115400,89454676,3375,3375,3375,3375,0
|
||||
20250403,115300,89454676,3375,3375,3375,3375,0
|
||||
20250403,115200,89454676,3375,3375,3375,3375,1
|
||||
20250403,115100,89451301,3375,3375,3375,3375,0
|
||||
20250403,115000,89451301,3375,3375,3375,3375,0
|
||||
20250403,114900,89451301,3375,3375,3375,3375,0
|
||||
20250403,114800,89451301,3375,3385,3385,3375,366
|
||||
20250403,114700,88213526,3385,3385,3385,3385,0
|
||||
20250403,114600,88213526,3385,3385,3385,3385,0
|
||||
20250403,114500,88213526,3385,3385,3385,3385,0
|
||||
20250403,114400,88213526,3385,3385,3385,3385,12
|
||||
20250403,114300,88172906,3390,3390,3390,3390,0
|
||||
20250403,114200,88172906,3390,3390,3390,3390,0
|
||||
20250403,114100,88172906,3390,3390,3390,3390,5
|
||||
20250403,114000,88155956,3385,3385,3385,3385,28
|
||||
20250403,113900,88061176,3385,3385,3385,3385,0
|
||||
20250403,113800,88061176,3385,3385,3385,3385,0
|
||||
20250403,113700,88061176,3385,3385,3385,3385,0
|
||||
20250403,113600,88061176,3385,3385,3385,3385,0
|
||||
20250403,113500,88061176,3385,3400,3400,3385,30
|
||||
20250403,113400,87959206,3380,3380,3380,3380,0
|
||||
20250403,113300,87959206,3380,3380,3380,3380,5
|
||||
20250403,113200,87942306,3400,3400,3400,3400,0
|
||||
20250403,113100,87942306,3400,3400,3400,3400,0
|
||||
20250403,113000,87942306,3400,3400,3400,3400,59
|
||||
20250403,112900,87741706,3405,3405,3405,3405,0
|
||||
20250403,112800,87741706,3405,3405,3405,3405,0
|
||||
20250403,112700,87741706,3405,3405,3405,3405,0
|
||||
20250403,112600,87741706,3405,3405,3405,3405,0
|
||||
20250403,112500,87741706,3405,3405,3405,3405,0
|
||||
20250403,112400,87741706,3405,3405,3405,3405,0
|
||||
20250403,112300,87741706,3405,3405,3405,3405,0
|
||||
20250403,112200,87741706,3405,3405,3405,3405,0
|
||||
20250403,112100,87741706,3405,3405,3405,3405,7
|
||||
20250403,112000,87717871,3405,3405,3405,3405,0
|
||||
20250403,111900,87717871,3405,3405,3405,3405,0
|
||||
20250403,111800,87717871,3405,3405,3405,3405,0
|
||||
20250403,111700,87717871,3405,3405,3405,3405,0
|
||||
20250403,111600,87717871,3405,3405,3405,3405,1
|
||||
20250403,111500,87714466,3405,3405,3405,3405,0
|
||||
20250403,111400,87714466,3405,3405,3405,3405,0
|
||||
20250403,111300,87714466,3405,3400,3405,3400,110
|
||||
20250403,111200,87340441,3400,3400,3400,3400,0
|
||||
20250403,111100,87340441,3400,3400,3400,3400,14
|
||||
20250403,111000,87292841,3400,3400,3400,3400,100
|
||||
20250403,110900,86952841,3400,3400,3400,3400,0
|
||||
20250403,110800,86952841,3400,3400,3400,3400,50
|
||||
20250403,110700,86782841,3400,3400,3400,3400,5
|
||||
20250403,110600,86765841,3395,3395,3395,3395,46
|
||||
20250403,110500,86609671,3395,3395,3395,3395,0
|
||||
20250403,110400,86609671,3395,3395,3395,3395,0
|
||||
20250403,110300,86609671,3395,3395,3395,3395,0
|
||||
20250403,110200,86609671,3395,3395,3395,3395,0
|
||||
20250403,110100,86609671,3395,3390,3395,3390,59
|
||||
20250403,110000,86409406,3375,3375,3375,3375,0
|
||||
20250403,105900,86409406,3375,3375,3375,3375,54
|
||||
20250403,105800,86227156,3375,3375,3375,3375,0
|
||||
20250403,105700,86227156,3375,3375,3375,3375,0
|
||||
20250403,105600,86227156,3375,3375,3375,3375,0
|
||||
20250403,105500,86227156,3375,3375,3375,3375,207
|
||||
20250403,105400,85528531,3375,3375,3375,3375,0
|
||||
20250403,105300,85528531,3375,3375,3375,3375,0
|
||||
20250403,105200,85528531,3375,3375,3375,3375,2
|
||||
20250403,105100,85521781,3350,3350,3350,3350,0
|
||||
20250403,105000,85521781,3350,3350,3350,3350,0
|
||||
20250403,104900,85521781,3350,3355,3355,3350,50
|
||||
20250403,104800,85354176,3375,3375,3375,3375,0
|
||||
20250403,104700,85354176,3375,3370,3375,3370,36
|
||||
20250403,104600,85232851,3355,3355,3355,3355,0
|
||||
20250403,104500,85232851,3355,3355,3355,3355,111
|
||||
20250403,104400,84860446,3370,3370,3370,3370,0
|
||||
20250403,104300,84860446,3370,3370,3370,3370,0
|
||||
20250403,104200,84860446,3370,3370,3370,3370,0
|
||||
20250403,104100,84860446,3370,3370,3370,3370,24
|
||||
20250403,104000,84779566,3370,3370,3370,3370,2
|
||||
20250403,103900,84772826,3370,3350,3370,3350,3
|
||||
20250403,103800,84762736,3350,3350,3350,3350,782
|
||||
20250403,103700,82143036,3350,3350,3350,3350,12
|
||||
20250403,103600,82102836,3350,3360,3360,3350,2598
|
||||
20250403,103500,73397686,3360,3370,3370,3360,1831
|
||||
20250403,103400,67243791,3370,3400,3400,3370,794
|
||||
20250403,103300,64565626,3375,3375,3375,3375,0
|
||||
20250403,103200,64565626,3375,3380,3380,3375,638
|
||||
20250403,103100,62409501,3385,3385,3385,3385,0
|
||||
20250403,103000,62409501,3385,3390,3390,3385,1481
|
||||
20250403,102900,57388941,3390,3390,3390,3390,0
|
||||
20250403,102800,57388941,3390,3390,3390,3390,0
|
||||
20250403,102700,57388941,3390,3390,3390,3390,0
|
||||
20250403,102600,57388941,3390,3390,3390,3390,20
|
||||
20250403,102500,57321141,3400,3400,3400,3400,0
|
||||
20250403,102400,57321141,3400,3400,3400,3400,0
|
||||
20250403,102300,57321141,3400,3400,3400,3400,0
|
||||
20250403,102200,57321141,3400,3400,3400,3400,10
|
||||
20250403,102100,57287141,3400,3390,3400,3390,61
|
||||
20250403,102000,57080241,3390,3390,3390,3390,0
|
||||
20250403,101900,57080241,3390,3390,3390,3390,0
|
||||
20250403,101800,57080241,3390,3390,3390,3390,0
|
||||
20250403,101700,57080241,3390,3390,3390,3390,435
|
||||
20250403,101600,55605591,3390,3390,3390,3390,1
|
||||
20250403,101500,55602201,3390,3390,3390,3390,30
|
||||
20250403,101400,55500501,3390,3390,3390,3390,0
|
||||
20250403,101300,55500501,3390,3390,3390,3390,0
|
||||
20250403,101200,55500501,3390,3390,3395,3390,183
|
||||
20250403,101100,54880056,3385,3385,3385,3385,0
|
||||
20250403,101000,54880056,3385,3385,3385,3385,0
|
||||
20250403,100900,54880056,3385,3385,3385,3385,1
|
||||
20250403,100800,54876671,3380,3380,3380,3380,0
|
||||
20250403,100700,54876671,3380,3380,3380,3380,19
|
||||
20250403,100600,54812451,3400,3400,3400,3400,1
|
||||
20250403,100500,54809051,3380,3380,3380,3380,0
|
||||
20250403,100400,54809051,3380,3380,3380,3380,20
|
||||
20250403,100300,54741451,3390,3385,3390,3382,462
|
||||
20250403,100200,53177119,3385,3390,3390,3385,1264
|
||||
20250403,100100,48892624,3390,3400,3400,3390,6
|
||||
20250403,100000,48872274,3390,3390,3390,3390,0
|
||||
20250403,095900,48872274,3390,3395,3395,3390,464
|
||||
20250403,095800,47298754,3400,3400,3400,3395,69
|
||||
20250403,095700,47064224,3400,3400,3400,3400,12
|
||||
20250403,095600,47023424,3395,3395,3395,3395,0
|
||||
20250403,095500,47023424,3395,3395,3395,3395,0
|
||||
20250403,095400,47023424,3395,3395,3395,3395,4
|
||||
20250403,095300,47009844,3390,3390,3390,3390,0
|
||||
20250403,095200,47009844,3390,3390,3390,3390,0
|
||||
20250403,095100,47009844,3390,3390,3390,3390,0
|
||||
20250403,095000,47009844,3390,3400,3400,3390,31
|
||||
20250403,094900,46904744,3405,3405,3405,3405,0
|
||||
20250403,094800,46904744,3405,3405,3405,3405,0
|
||||
20250403,094700,46904744,3405,3405,3405,3405,0
|
||||
20250403,094600,46904744,3405,3405,3405,3405,0
|
||||
20250403,094500,46904744,3405,3405,3405,3405,12
|
||||
20250403,094400,46863884,3405,3405,3405,3405,17
|
||||
20250403,094300,46805999,3405,3405,3405,3405,20
|
||||
20250403,094200,46737899,3405,3405,3405,3405,1
|
||||
20250403,094100,46734494,3405,3405,3405,3405,10
|
||||
20250403,094000,46700444,3380,3380,3380,3380,0
|
||||
20250403,093900,46700444,3380,3380,3380,3380,0
|
||||
20250403,093800,46700444,3380,3380,3380,3380,0
|
||||
20250403,093700,46700444,3380,3380,3380,3380,43
|
||||
20250403,093600,46555104,3375,3375,3375,3375,0
|
||||
20250403,093500,46555104,3375,3375,3375,3375,0
|
||||
20250403,093400,46555104,3375,3392,3392,3375,541
|
||||
20250403,093300,44727080,3405,3380,3405,3380,492
|
||||
20250403,093200,43063970,3405,3380,3405,3380,3
|
||||
20250403,093100,43053805,3380,3380,3380,3380,0
|
||||
20250403,093000,43053805,3380,3380,3380,3380,1
|
||||
20250403,092900,43050425,3390,3405,3405,3390,1063
|
||||
20250403,092800,39437755,3430,3430,3430,3430,1
|
||||
20250403,092700,39434325,3410,3410,3410,3410,15
|
||||
20250403,092600,39383175,3430,3430,3430,3430,0
|
||||
20250403,092500,39383175,3430,3430,3430,3430,1
|
||||
20250403,092400,39379745,3410,3415,3415,3410,332
|
||||
20250403,092300,38247470,3420,3425,3425,3420,1001
|
||||
20250403,092200,34820390,3460,3460,3460,3460,1
|
||||
20250403,092100,34816930,3465,3465,3465,3465,0
|
||||
20250403,092000,34816930,3465,3465,3465,3465,0
|
||||
20250403,091900,34816930,3465,3465,3465,3465,1
|
||||
20250403,091800,34813465,3420,3445,3445,3420,311
|
||||
20250403,091700,33742570,3445,3445,3445,3445,0
|
||||
20250403,091600,33742570,3445,3445,3445,3445,300
|
||||
20250403,091500,32709070,3445,3420,3445,3420,75
|
||||
20250403,091400,32451905,3445,3420,3445,3415,113
|
||||
20250403,091300,32065920,3415,3415,3415,3415,0
|
||||
20250403,091200,32065920,3415,3415,3415,3415,30
|
||||
20250403,091100,31963470,3415,3415,3415,3415,20
|
||||
20250403,091000,31895170,3415,3415,3415,3415,0
|
||||
20250403,090900,31895170,3415,3480,3480,3415,5
|
||||
20250403,090800,31878000,3450,3450,3450,3450,30
|
||||
20250403,090700,31774500,3450,3450,3480,3410,300
|
||||
20250403,090600,30739955,3490,3490,3500,3490,208
|
||||
20250403,090500,30013135,3490,3480,3490,3480,2161
|
||||
20250403,090400,22477420,3395,3400,3400,3395,666
|
||||
20250403,090300,20216180,3500,3500,3500,3370,604
|
||||
20250403,090200,18108475,3355,3355,3500,3355,3906
|
||||
20250403,090100,4818565,3400,3400,3400,3350,122
|
||||
20250403,090000,4407280,3405,3440,3440,3405,1287
|
||||
|
Reference in New Issue
Block a user