Update 2025-04-03 2740 candle_min
This commit is contained in:
626
061970/min/candle-20250403.csv
Normal file
626
061970/min/candle-20250403.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192400,244430732,3140,3140,3140,3140,1645
|
||||
20250403,192300,244430732,3140,3140,3140,3140,0
|
||||
20250403,192200,244430732,3140,3140,3140,3140,0
|
||||
20250403,192100,244430732,3140,3140,3140,3140,0
|
||||
20250403,192000,244430732,3140,3140,3140,3140,0
|
||||
20250403,191900,244430732,3140,3140,3140,3140,0
|
||||
20250403,191800,244430732,3140,3140,3140,3140,0
|
||||
20250403,191700,244430732,3140,3140,3140,3140,0
|
||||
20250403,191600,244430732,3140,3140,3140,3140,0
|
||||
20250403,191500,244430732,3140,3140,3140,3140,0
|
||||
20250403,191400,244430732,3140,3140,3140,3140,0
|
||||
20250403,191300,244430732,3140,3140,3140,3140,0
|
||||
20250403,191200,244430732,3140,3140,3140,3140,0
|
||||
20250403,191100,244430732,3140,3140,3140,3140,0
|
||||
20250403,191000,244430732,3140,3140,3140,3140,0
|
||||
20250403,190900,244430732,3140,3140,3140,3140,0
|
||||
20250403,190800,244430732,3140,3140,3140,3140,0
|
||||
20250403,190700,244430732,3140,3140,3140,3140,0
|
||||
20250403,190600,244430732,3140,3140,3140,3140,0
|
||||
20250403,190500,244430732,3140,3140,3140,3140,0
|
||||
20250403,190400,244430732,3140,3140,3140,3140,0
|
||||
20250403,190300,244430732,3140,3140,3140,3140,0
|
||||
20250403,190200,244430732,3140,3140,3140,3140,0
|
||||
20250403,190100,244430732,3140,3140,3140,3140,0
|
||||
20250403,190000,244430732,3140,3140,3140,3140,0
|
||||
20250403,185900,244430732,3140,3140,3140,3140,0
|
||||
20250403,185800,244430732,3140,3140,3140,3140,0
|
||||
20250403,185700,244430732,3140,3140,3140,3140,0
|
||||
20250403,185600,244430732,3140,3140,3140,3140,0
|
||||
20250403,185500,244430732,3140,3140,3140,3140,0
|
||||
20250403,185400,244430732,3140,3140,3140,3140,1645
|
||||
20250403,185300,244430732,3140,3140,3140,3140,0
|
||||
20250403,185200,244430732,3140,3140,3140,3140,0
|
||||
20250403,185100,244430732,3140,3140,3140,3140,0
|
||||
20250403,185000,244430732,3140,3140,3140,3140,0
|
||||
20250403,184900,244430732,3140,3140,3140,3140,0
|
||||
20250403,184800,244430732,3140,3140,3140,3140,0
|
||||
20250403,184700,244430732,3140,3140,3140,3140,0
|
||||
20250403,184600,244430732,3140,3140,3140,3140,0
|
||||
20250403,184500,244430732,3140,3140,3140,3140,0
|
||||
20250403,184400,244430732,3140,3140,3140,3140,0
|
||||
20250403,184300,244430732,3140,3140,3140,3140,0
|
||||
20250403,184200,244430732,3140,3140,3140,3140,0
|
||||
20250403,184100,244430732,3140,3140,3140,3140,0
|
||||
20250403,184000,244430732,3140,3140,3140,3140,0
|
||||
20250403,183900,244430732,3140,3140,3140,3140,0
|
||||
20250403,183800,244430732,3140,3140,3140,3140,0
|
||||
20250403,183700,244430732,3140,3140,3140,3140,0
|
||||
20250403,183600,244430732,3140,3140,3140,3140,0
|
||||
20250403,183500,244430732,3140,3140,3140,3140,0
|
||||
20250403,183400,244430732,3140,3140,3140,3140,0
|
||||
20250403,183300,244430732,3140,3140,3140,3140,0
|
||||
20250403,183200,244430732,3140,3140,3140,3140,0
|
||||
20250403,183100,244430732,3140,3140,3140,3140,0
|
||||
20250403,183000,244430732,3140,3140,3140,3140,0
|
||||
20250403,182900,244430732,3140,3140,3140,3140,0
|
||||
20250403,182800,244430732,3140,3140,3140,3140,0
|
||||
20250403,182700,244430732,3140,3140,3140,3140,0
|
||||
20250403,182600,244430732,3140,3140,3140,3140,0
|
||||
20250403,182500,244430732,3140,3140,3140,3140,0
|
||||
20250403,182400,244430732,3140,3140,3140,3140,1645
|
||||
20250403,182300,244430732,3140,3140,3140,3140,0
|
||||
20250403,182200,244430732,3140,3140,3140,3140,0
|
||||
20250403,182100,244430732,3140,3140,3140,3140,0
|
||||
20250403,182000,244430732,3140,3140,3140,3140,0
|
||||
20250403,181900,244430732,3140,3140,3140,3140,0
|
||||
20250403,181800,244430732,3140,3140,3140,3140,0
|
||||
20250403,181700,244430732,3140,3140,3140,3140,0
|
||||
20250403,181600,244430732,3140,3140,3140,3140,0
|
||||
20250403,181500,244430732,3140,3140,3140,3140,0
|
||||
20250403,181400,244430732,3140,3140,3140,3140,0
|
||||
20250403,181300,244430732,3140,3140,3140,3140,0
|
||||
20250403,181200,244430732,3140,3140,3140,3140,0
|
||||
20250403,181100,244430732,3140,3140,3140,3140,0
|
||||
20250403,181000,244430732,3140,3140,3140,3140,0
|
||||
20250403,180900,244430732,3140,3140,3140,3140,0
|
||||
20250403,180800,244430732,3140,3140,3140,3140,0
|
||||
20250403,180700,244430732,3140,3140,3140,3140,0
|
||||
20250403,180600,244430732,3140,3140,3140,3140,0
|
||||
20250403,180500,244430732,3140,3140,3140,3140,0
|
||||
20250403,180400,244430732,3140,3140,3140,3140,0
|
||||
20250403,180300,244430732,3140,3140,3140,3140,0
|
||||
20250403,180200,244430732,3140,3140,3140,3140,0
|
||||
20250403,180100,244430732,3140,3140,3140,3140,0
|
||||
20250403,180000,244430732,3140,3140,3140,3140,0
|
||||
20250403,175900,244430732,3140,3140,3140,3140,0
|
||||
20250403,175800,244430732,3140,3140,3140,3140,0
|
||||
20250403,175700,244430732,3140,3140,3140,3140,0
|
||||
20250403,175600,244430732,3140,3140,3140,3140,0
|
||||
20250403,175500,244430732,3140,3140,3140,3140,0
|
||||
20250403,175400,244430732,3140,3140,3140,3140,1645
|
||||
20250403,175300,244430732,3140,3140,3140,3140,0
|
||||
20250403,175200,244430732,3140,3140,3140,3140,0
|
||||
20250403,175100,244430732,3140,3140,3140,3140,0
|
||||
20250403,175000,244430732,3140,3140,3140,3140,0
|
||||
20250403,174900,244430732,3140,3140,3140,3140,0
|
||||
20250403,174800,244430732,3140,3140,3140,3140,0
|
||||
20250403,174700,244430732,3140,3140,3140,3140,0
|
||||
20250403,174600,244430732,3140,3140,3140,3140,0
|
||||
20250403,174500,244430732,3140,3140,3140,3140,0
|
||||
20250403,174400,244430732,3140,3140,3140,3140,0
|
||||
20250403,174300,244430732,3140,3140,3140,3140,0
|
||||
20250403,174200,244430732,3140,3140,3140,3140,0
|
||||
20250403,174100,244430732,3140,3140,3140,3140,0
|
||||
20250403,174000,244430732,3140,3140,3140,3140,0
|
||||
20250403,173900,244430732,3140,3140,3140,3140,0
|
||||
20250403,173800,244430732,3140,3140,3140,3140,0
|
||||
20250403,173700,244430732,3140,3140,3140,3140,0
|
||||
20250403,173600,244430732,3140,3140,3140,3140,0
|
||||
20250403,173500,244430732,3140,3140,3140,3140,0
|
||||
20250403,173400,244430732,3140,3140,3140,3140,0
|
||||
20250403,173300,244430732,3140,3140,3140,3140,0
|
||||
20250403,173200,244430732,3140,3140,3140,3140,0
|
||||
20250403,173100,244430732,3140,3140,3140,3140,0
|
||||
20250403,173000,244430732,3140,3140,3140,3140,0
|
||||
20250403,172900,244430732,3140,3140,3140,3140,0
|
||||
20250403,172800,244430732,3140,3140,3140,3140,0
|
||||
20250403,172700,244430732,3140,3140,3140,3140,0
|
||||
20250403,172600,244430732,3140,3140,3140,3140,0
|
||||
20250403,172500,244430732,3140,3140,3140,3140,0
|
||||
20250403,172400,244430732,3140,3140,3140,3140,1645
|
||||
20250403,172300,244430732,3140,3140,3140,3140,0
|
||||
20250403,172200,244430732,3140,3140,3140,3140,0
|
||||
20250403,172100,244430732,3140,3140,3140,3140,0
|
||||
20250403,172000,244430732,3140,3140,3140,3140,0
|
||||
20250403,171900,244430732,3140,3140,3140,3140,0
|
||||
20250403,171800,244430732,3140,3140,3140,3140,0
|
||||
20250403,171700,244430732,3140,3140,3140,3140,0
|
||||
20250403,171600,244430732,3140,3140,3140,3140,0
|
||||
20250403,171500,244430732,3140,3140,3140,3140,0
|
||||
20250403,171400,244430732,3140,3140,3140,3140,0
|
||||
20250403,171300,244430732,3140,3140,3140,3140,0
|
||||
20250403,171200,244430732,3140,3140,3140,3140,0
|
||||
20250403,171100,244430732,3140,3140,3140,3140,0
|
||||
20250403,171000,244430732,3140,3140,3140,3140,0
|
||||
20250403,170900,244430732,3140,3140,3140,3140,0
|
||||
20250403,170800,244430732,3140,3140,3140,3140,0
|
||||
20250403,170700,244430732,3140,3140,3140,3140,0
|
||||
20250403,170600,244430732,3140,3140,3140,3140,0
|
||||
20250403,170500,244430732,3140,3140,3140,3140,0
|
||||
20250403,170400,244430732,3140,3140,3140,3140,0
|
||||
20250403,170300,244430732,3140,3140,3140,3140,0
|
||||
20250403,170200,244430732,3140,3140,3140,3140,0
|
||||
20250403,170100,244430732,3140,3140,3140,3140,0
|
||||
20250403,170000,244430732,3140,3140,3140,3140,0
|
||||
20250403,165900,244430732,3140,3140,3140,3140,0
|
||||
20250403,165800,244430732,3140,3140,3140,3140,0
|
||||
20250403,165700,244430732,3140,3140,3140,3140,0
|
||||
20250403,165600,244430732,3140,3140,3140,3140,0
|
||||
20250403,165500,244430732,3140,3140,3140,3140,0
|
||||
20250403,165400,244430732,3140,3140,3140,3140,1645
|
||||
20250403,165300,244430732,3140,3140,3140,3140,0
|
||||
20250403,165200,244430732,3140,3140,3140,3140,0
|
||||
20250403,165100,244430732,3140,3140,3140,3140,0
|
||||
20250403,165000,244430732,3140,3140,3140,3140,0
|
||||
20250403,164900,244430732,3140,3140,3140,3140,0
|
||||
20250403,164800,244430732,3140,3140,3140,3140,0
|
||||
20250403,164700,244430732,3140,3140,3140,3140,0
|
||||
20250403,164600,244430732,3140,3140,3140,3140,0
|
||||
20250403,164500,244430732,3140,3140,3140,3140,0
|
||||
20250403,164400,244430732,3140,3140,3140,3140,0
|
||||
20250403,164300,244430732,3140,3140,3140,3140,0
|
||||
20250403,164200,244430732,3140,3140,3140,3140,0
|
||||
20250403,164100,244430732,3140,3140,3140,3140,0
|
||||
20250403,164000,244430732,3140,3140,3140,3140,0
|
||||
20250403,163900,244430732,3140,3140,3140,3140,0
|
||||
20250403,163800,244430732,3140,3140,3140,3140,0
|
||||
20250403,163700,244430732,3140,3140,3140,3140,0
|
||||
20250403,163600,244430732,3140,3140,3140,3140,0
|
||||
20250403,163500,244430732,3140,3140,3140,3140,0
|
||||
20250403,163400,244430732,3140,3140,3140,3140,0
|
||||
20250403,163300,244430732,3140,3140,3140,3140,0
|
||||
20250403,163200,244430732,3140,3140,3140,3140,0
|
||||
20250403,163100,244430732,3140,3140,3140,3140,0
|
||||
20250403,163000,244430732,3140,3140,3140,3140,0
|
||||
20250403,162900,244430732,3140,3140,3140,3140,0
|
||||
20250403,162800,244430732,3140,3140,3140,3140,0
|
||||
20250403,162700,244430732,3140,3140,3140,3140,0
|
||||
20250403,162600,244430732,3140,3140,3140,3140,0
|
||||
20250403,162500,244430732,3140,3140,3140,3140,0
|
||||
20250403,162400,244430732,3140,3140,3140,3140,1645
|
||||
20250403,162300,244430732,3140,3140,3140,3140,0
|
||||
20250403,162200,244430732,3140,3140,3140,3140,0
|
||||
20250403,162100,244430732,3140,3140,3140,3140,0
|
||||
20250403,162000,244430732,3140,3140,3140,3140,0
|
||||
20250403,161900,244430732,3140,3140,3140,3140,0
|
||||
20250403,161800,244430732,3140,3140,3140,3140,0
|
||||
20250403,161700,244430732,3140,3140,3140,3140,0
|
||||
20250403,161600,244430732,3140,3140,3140,3140,0
|
||||
20250403,161500,244430732,3140,3140,3140,3140,0
|
||||
20250403,161400,244430732,3140,3140,3140,3140,0
|
||||
20250403,161300,244430732,3140,3140,3140,3140,0
|
||||
20250403,161200,244430732,3140,3140,3140,3140,0
|
||||
20250403,161100,244430732,3140,3140,3140,3140,0
|
||||
20250403,161000,244430732,3140,3140,3140,3140,0
|
||||
20250403,160900,244430732,3140,3140,3140,3140,0
|
||||
20250403,160800,244430732,3140,3140,3140,3140,0
|
||||
20250403,160700,244430732,3140,3140,3140,3140,0
|
||||
20250403,160600,244430732,3140,3140,3140,3140,0
|
||||
20250403,160500,244430732,3140,3140,3140,3140,0
|
||||
20250403,160400,244430732,3140,3140,3140,3140,0
|
||||
20250403,160300,244430732,3140,3140,3140,3140,0
|
||||
20250403,160200,244430732,3140,3140,3140,3140,0
|
||||
20250403,160100,244430732,3140,3140,3140,3140,0
|
||||
20250403,160000,244430732,3140,3140,3140,3140,0
|
||||
20250403,155900,244430732,3140,3140,3140,3140,0
|
||||
20250403,155800,244430732,3140,3140,3140,3140,0
|
||||
20250403,155700,244430732,3140,3140,3140,3140,0
|
||||
20250403,155600,244430732,3140,3140,3140,3140,0
|
||||
20250403,155500,244430732,3140,3140,3140,3140,0
|
||||
20250403,155400,244430732,3140,3140,3140,3140,1645
|
||||
20250403,155300,244430732,3140,3140,3140,3140,0
|
||||
20250403,155200,244430732,3140,3140,3140,3140,0
|
||||
20250403,155100,244430732,3140,3140,3140,3140,0
|
||||
20250403,155000,244430732,3140,3140,3140,3140,0
|
||||
20250403,154900,244430732,3140,3140,3140,3140,0
|
||||
20250403,154800,244430732,3140,3140,3140,3140,0
|
||||
20250403,154700,244430732,3140,3140,3140,3140,0
|
||||
20250403,154600,244430732,3140,3140,3140,3140,0
|
||||
20250403,154500,244430732,3140,3140,3140,3140,0
|
||||
20250403,154400,244430732,3140,3140,3140,3140,0
|
||||
20250403,154300,244430732,3140,3140,3140,3140,0
|
||||
20250403,154200,244430732,3140,3140,3140,3140,0
|
||||
20250403,154100,244430732,3140,3140,3140,3140,0
|
||||
20250403,154000,244430732,3140,3140,3140,3140,0
|
||||
20250403,153900,244430732,3140,3140,3140,3140,0
|
||||
20250403,153800,244430732,3140,3140,3140,3140,0
|
||||
20250403,153700,244430732,3140,3140,3140,3140,0
|
||||
20250403,153600,244430732,3140,3140,3140,3140,0
|
||||
20250403,153500,244430732,3140,3140,3140,3140,0
|
||||
20250403,153400,244430732,3140,3140,3140,3140,0
|
||||
20250403,153300,244430732,3140,3140,3140,3140,0
|
||||
20250403,153200,244430732,3140,3140,3140,3140,0
|
||||
20250403,153100,244430732,3140,3140,3140,3140,0
|
||||
20250403,153000,244430732,3140,3140,3140,3140,1645
|
||||
20250403,152900,239265432,3140,3140,3140,3140,0
|
||||
20250403,152800,239265432,3140,3140,3140,3140,0
|
||||
20250403,152700,239265432,3140,3140,3140,3140,0
|
||||
20250403,152600,239265432,3140,3140,3140,3140,0
|
||||
20250403,152500,239265432,3140,3140,3140,3140,0
|
||||
20250403,152400,239265432,3140,3140,3140,3140,0
|
||||
20250403,152300,239265432,3140,3140,3140,3140,0
|
||||
20250403,152200,239265432,3140,3140,3140,3140,0
|
||||
20250403,152100,239265432,3140,3140,3140,3140,0
|
||||
20250403,152000,239265432,3140,3140,3140,3140,0
|
||||
20250403,151900,239265432,3140,3140,3140,3140,2
|
||||
20250403,151800,239259152,3140,3140,3140,3140,0
|
||||
20250403,151700,239259152,3140,3140,3140,3140,1
|
||||
20250403,151600,239256012,3135,3140,3140,3135,19
|
||||
20250403,151500,239196367,3140,3130,3140,3130,102
|
||||
20250403,151400,238877097,3130,3130,3130,3130,12
|
||||
20250403,151300,238839537,3125,3135,3135,3125,1358
|
||||
20250403,151200,234591477,3135,3135,3135,3135,23
|
||||
20250403,151100,234519372,3135,3135,3135,3135,5
|
||||
20250403,151000,234503697,3130,3135,3135,3130,107
|
||||
20250403,150900,234168737,3140,3140,3140,3140,0
|
||||
20250403,150800,234168737,3140,3140,3140,3140,0
|
||||
20250403,150700,234168737,3140,3150,3150,3140,21
|
||||
20250403,150600,234102787,3135,3135,3135,3135,124
|
||||
20250403,150500,233714047,3135,3145,3145,3135,4305
|
||||
20250403,150400,220207662,3150,3150,3150,3150,300
|
||||
20250403,150300,219262662,3150,3145,3150,3145,222
|
||||
20250403,150200,218564417,3145,3145,3145,3145,0
|
||||
20250403,150100,218564417,3145,3145,3145,3145,0
|
||||
20250403,150000,218564417,3145,3145,3145,3145,309
|
||||
20250403,145900,217592612,3145,3150,3150,3145,594
|
||||
20250403,145800,215722512,3150,3150,3150,3150,200
|
||||
20250403,145700,215092512,3160,3160,3160,3160,0
|
||||
20250403,145600,215092512,3160,3155,3160,3155,705
|
||||
20250403,145500,212865592,3160,3160,3160,3160,0
|
||||
20250403,145400,212865592,3160,3155,3160,3155,63
|
||||
20250403,145300,212666817,3155,3155,3160,3155,884
|
||||
20250403,145200,209877792,3155,3155,3155,3155,460
|
||||
20250403,145100,208426492,3155,3155,3155,3155,45
|
||||
20250403,145000,208284517,3160,3160,3160,3160,0
|
||||
20250403,144900,208284517,3160,3165,3165,3155,20
|
||||
20250403,144800,208221377,3170,3165,3170,3155,427
|
||||
20250403,144700,206872512,3170,3170,3170,3170,0
|
||||
20250403,144600,206872512,3170,3170,3170,3170,0
|
||||
20250403,144500,206872512,3170,3170,3170,3170,2
|
||||
20250403,144400,206866172,3170,3170,3170,3170,0
|
||||
20250403,144300,206866172,3170,3170,3170,3170,0
|
||||
20250403,144200,206866172,3170,3170,3170,3170,1
|
||||
20250403,144100,206863002,3170,3170,3170,3170,0
|
||||
20250403,144000,206863002,3170,3165,3170,3165,44
|
||||
20250403,143900,206723527,3165,3165,3165,3165,0
|
||||
20250403,143800,206723527,3165,3160,3165,3160,6
|
||||
20250403,143700,206704562,3160,3160,3160,3160,0
|
||||
20250403,143600,206704562,3160,3165,3165,3160,5
|
||||
20250403,143500,206688742,3160,3165,3170,3160,8
|
||||
20250403,143400,206663412,3160,3160,3160,3160,1
|
||||
20250403,143300,206660252,3155,3160,3170,3155,27
|
||||
20250403,143200,206574797,3160,3160,3160,3160,0
|
||||
20250403,143100,206574797,3160,3160,3160,3160,0
|
||||
20250403,143000,206574797,3160,3160,3160,3160,0
|
||||
20250403,142900,206574797,3160,3155,3160,3155,143
|
||||
20250403,142800,206123627,3150,3150,3150,3150,1
|
||||
20250403,142700,206120477,3150,3150,3150,3150,0
|
||||
20250403,142600,206120477,3150,3150,3150,3145,11
|
||||
20250403,142500,206085867,3145,3155,3160,3145,433
|
||||
20250403,142400,204722142,3150,3160,3160,3150,3401
|
||||
20250403,142300,194005367,3160,3160,3160,3155,1132
|
||||
20250403,142200,190431267,3160,3165,3165,3160,701
|
||||
20250403,142100,188213507,3165,3165,3165,3165,3
|
||||
20250403,142000,188204012,3165,3165,3165,3165,0
|
||||
20250403,141900,188204012,3165,3165,3165,3165,2
|
||||
20250403,141800,188197682,3170,3170,3170,3170,0
|
||||
20250403,141700,188197682,3170,3170,3170,3170,2
|
||||
20250403,141600,188191342,3170,3170,3170,3170,1
|
||||
20250403,141500,188188172,3165,3165,3165,3165,0
|
||||
20250403,141400,188188172,3165,3165,3170,3165,1101
|
||||
20250403,141300,184703502,3175,3175,3175,3175,1000
|
||||
20250403,141200,181528502,3170,3170,3170,3170,21
|
||||
20250403,141100,181461932,3170,3170,3170,3170,0
|
||||
20250403,141000,181461932,3170,3170,3170,3170,0
|
||||
20250403,140900,181461932,3170,3170,3170,3170,0
|
||||
20250403,140800,181461932,3170,3170,3170,3170,0
|
||||
20250403,140700,181461932,3170,3175,3175,3170,829
|
||||
20250403,140600,178833977,3175,3175,3175,3175,0
|
||||
20250403,140500,178833977,3175,3175,3175,3175,487
|
||||
20250403,140400,177287752,3180,3180,3180,3180,124
|
||||
20250403,140300,176893432,3180,3175,3180,3175,16
|
||||
20250403,140200,176842627,3175,3180,3180,3175,2
|
||||
20250403,140100,176836272,3180,3180,3180,3180,0
|
||||
20250403,140000,176836272,3180,3180,3180,3180,1
|
||||
20250403,135900,176833092,3180,3180,3180,3180,0
|
||||
20250403,135800,176833092,3180,3180,3180,3180,0
|
||||
20250403,135700,176833092,3180,3180,3180,3180,1
|
||||
20250403,135600,176829912,3175,3175,3175,3175,3
|
||||
20250403,135500,176820387,3180,3190,3190,3180,5
|
||||
20250403,135400,176804467,3185,3180,3185,3180,8
|
||||
20250403,135300,176778992,3175,3180,3180,3175,43
|
||||
20250403,135200,176642262,3175,3175,3175,3175,356
|
||||
20250403,135100,175511962,3170,3170,3170,3170,0
|
||||
20250403,135000,175511962,3170,3170,3170,3170,0
|
||||
20250403,134900,175511962,3170,3170,3170,3170,0
|
||||
20250403,134800,175511962,3170,3170,3170,3170,0
|
||||
20250403,134700,175511962,3170,3170,3170,3170,0
|
||||
20250403,134600,175511962,3170,3170,3170,3170,1
|
||||
20250403,134500,175508792,3175,3175,3175,3175,1
|
||||
20250403,134400,175505617,3170,3170,3170,3170,256
|
||||
20250403,134300,174694097,3165,3165,3165,3165,0
|
||||
20250403,134200,174694097,3165,3170,3170,3165,99
|
||||
20250403,134100,174380757,3175,3175,3175,3175,0
|
||||
20250403,134000,174380757,3175,3175,3175,3175,6
|
||||
20250403,133900,174361707,3165,3165,3165,3165,0
|
||||
20250403,133800,174361707,3165,3165,3165,3165,22
|
||||
20250403,133700,174292077,3180,3170,3180,3170,63
|
||||
20250403,133600,174092167,3170,3175,3175,3170,188
|
||||
20250403,133500,173495837,3175,3175,3175,3175,0
|
||||
20250403,133400,173495837,3175,3175,3175,3175,30
|
||||
20250403,133300,173400587,3175,3175,3175,3175,0
|
||||
20250403,133200,173400587,3175,3175,3175,3175,0
|
||||
20250403,133100,173400587,3175,3175,3175,3175,0
|
||||
20250403,133000,173400587,3175,3175,3175,3175,0
|
||||
20250403,132900,173400587,3175,3175,3175,3175,1
|
||||
20250403,132800,173397412,3180,3170,3180,3170,358
|
||||
20250403,132700,172260552,3190,3190,3190,3190,0
|
||||
20250403,132600,172260552,3190,3190,3190,3190,0
|
||||
20250403,132500,172260552,3190,3190,3190,3190,0
|
||||
20250403,132400,172260552,3190,3190,3190,3190,0
|
||||
20250403,132300,172260552,3190,3190,3190,3190,1
|
||||
20250403,132200,172257362,3190,3175,3195,3175,635
|
||||
20250403,132100,170236127,3165,3165,3165,3165,0
|
||||
20250403,132000,170236127,3165,3165,3165,3165,0
|
||||
20250403,131900,170236127,3165,3165,3165,3165,0
|
||||
20250403,131800,170236127,3165,3165,3165,3165,0
|
||||
20250403,131700,170236127,3165,3165,3165,3165,0
|
||||
20250403,131600,170236127,3165,3165,3165,3165,0
|
||||
20250403,131500,170236127,3165,3170,3170,3160,2589
|
||||
20250403,131400,162030882,3175,3175,3175,3175,17
|
||||
20250403,131300,161976907,3175,3175,3175,3175,35
|
||||
20250403,131200,161865782,3175,3175,3175,3175,1
|
||||
20250403,131100,161862607,3170,3170,3170,3170,2
|
||||
20250403,131000,161856267,3175,3175,3175,3175,0
|
||||
20250403,130900,161856267,3175,3175,3175,3175,1
|
||||
20250403,130800,161853092,3170,3170,3170,3170,498
|
||||
20250403,130700,160274432,3170,3170,3170,3170,63
|
||||
20250403,130600,160074722,3165,3160,3165,3160,107
|
||||
20250403,130500,159736567,3160,3160,3160,3160,0
|
||||
20250403,130400,159736567,3160,3160,3160,3160,0
|
||||
20250403,130300,159736567,3160,3160,3160,3160,10
|
||||
20250403,130200,159704967,3165,3160,3165,3160,36
|
||||
20250403,130100,159591077,3165,3170,3170,3165,300
|
||||
20250403,130000,158640672,3170,3170,3170,3170,0
|
||||
20250403,125900,158640672,3170,3170,3170,3170,0
|
||||
20250403,125800,158640672,3170,3170,3170,3170,0
|
||||
20250403,125700,158640672,3170,3175,3175,3170,73
|
||||
20250403,125600,158409257,3170,3170,3170,3170,45
|
||||
20250403,125500,158266607,3170,3170,3170,3170,0
|
||||
20250403,125400,158266607,3170,3170,3170,3170,33
|
||||
20250403,125300,158161997,3175,3175,3175,3175,0
|
||||
20250403,125200,158161997,3175,3175,3175,3175,1
|
||||
20250403,125100,158158822,3175,3175,3175,3175,0
|
||||
20250403,125000,158158822,3175,3175,3175,3175,0
|
||||
20250403,124900,158158822,3175,3175,3175,3175,0
|
||||
20250403,124800,158158822,3175,3175,3175,3175,5
|
||||
20250403,124700,158142947,3170,3170,3170,3170,0
|
||||
20250403,124600,158142947,3170,3170,3170,3170,0
|
||||
20250403,124500,158142947,3170,3170,3170,3170,0
|
||||
20250403,124400,158142947,3170,3170,3170,3170,0
|
||||
20250403,124300,158142947,3170,3170,3170,3170,76
|
||||
20250403,124200,157902027,3175,3175,3175,3175,72
|
||||
20250403,124100,157673427,3175,3175,3175,3175,0
|
||||
20250403,124000,157673427,3175,3175,3175,3175,0
|
||||
20250403,123900,157673427,3175,3175,3175,3175,0
|
||||
20250403,123800,157673427,3175,3175,3175,3175,0
|
||||
20250403,123700,157673427,3175,3175,3175,3175,3
|
||||
20250403,123600,157663902,3180,3180,3180,3180,0
|
||||
20250403,123500,157663902,3180,3180,3180,3180,0
|
||||
20250403,123400,157663902,3180,3180,3180,3180,0
|
||||
20250403,123300,157663902,3180,3180,3180,3180,0
|
||||
20250403,123200,157663902,3180,3180,3180,3180,5
|
||||
20250403,123100,157648002,3180,3180,3180,3180,27
|
||||
20250403,123000,157562142,3170,3170,3170,3170,1
|
||||
20250403,122900,157558972,3170,3175,3175,3170,128
|
||||
20250403,122800,157152972,3180,3180,3180,3180,1
|
||||
20250403,122700,157149792,3180,3180,3180,3180,0
|
||||
20250403,122600,157149792,3180,3175,3180,3175,1071
|
||||
20250403,122500,153744367,3180,3175,3180,3175,6
|
||||
20250403,122400,153725312,3180,3180,3180,3180,16
|
||||
20250403,122300,153674432,3185,3185,3185,3185,1
|
||||
20250403,122200,153671247,3185,3185,3185,3180,39
|
||||
20250403,122100,153547212,3180,3185,3185,3180,8
|
||||
20250403,122000,153521757,3185,3185,3185,3185,0
|
||||
20250403,121900,153521757,3185,3185,3185,3185,78
|
||||
20250403,121800,153273327,3180,3180,3180,3180,50
|
||||
20250403,121700,153114327,3185,3185,3185,3180,215
|
||||
20250403,121600,152430602,3180,3180,3180,3180,0
|
||||
20250403,121500,152430602,3180,3180,3180,3180,0
|
||||
20250403,121400,152430602,3180,3180,3180,3180,0
|
||||
20250403,121300,152430602,3180,3195,3195,3180,320
|
||||
20250403,121200,151412702,3180,3180,3180,3180,0
|
||||
20250403,121100,151412702,3180,3180,3180,3180,0
|
||||
20250403,121000,151412702,3180,3180,3180,3180,0
|
||||
20250403,120900,151412702,3180,3180,3180,3180,0
|
||||
20250403,120800,151412702,3180,3185,3185,3180,260
|
||||
20250403,120700,150585897,3180,3185,3185,3180,1026
|
||||
20250403,120600,147322587,3180,3180,3180,3180,2554
|
||||
20250403,120500,139200867,3185,3185,3185,3185,1
|
||||
20250403,120400,139197682,3180,3180,3180,3180,0
|
||||
20250403,120300,139197682,3180,3180,3180,3180,0
|
||||
20250403,120200,139197682,3180,3180,3180,3180,0
|
||||
20250403,120100,139197682,3180,3180,3180,3180,0
|
||||
20250403,120000,139197682,3180,3190,3190,3180,660
|
||||
20250403,115900,137096137,3190,3190,3190,3190,0
|
||||
20250403,115800,137096137,3190,3190,3190,3190,1000
|
||||
20250403,115700,133906137,3190,3190,3190,3190,1
|
||||
20250403,115600,133902947,3190,3190,3190,3190,0
|
||||
20250403,115500,133902947,3190,3190,3190,3190,0
|
||||
20250403,115400,133902947,3190,3190,3190,3190,0
|
||||
20250403,115300,133902947,3190,3190,3190,3190,1
|
||||
20250403,115200,133899757,3190,3190,3190,3190,0
|
||||
20250403,115100,133899757,3190,3190,3190,3190,16
|
||||
20250403,115000,133848717,3190,3190,3190,3190,0
|
||||
20250403,114900,133848717,3190,3190,3190,3190,1000
|
||||
20250403,114800,130658717,3190,3190,3190,3190,0
|
||||
20250403,114700,130658717,3190,3190,3190,3190,1
|
||||
20250403,114600,130655527,3190,3190,3190,3190,5
|
||||
20250403,114500,130639577,3185,3185,3185,3185,0
|
||||
20250403,114400,130639577,3185,3185,3185,3185,0
|
||||
20250403,114300,130639577,3185,3185,3185,3185,0
|
||||
20250403,114200,130639577,3185,3185,3185,3185,0
|
||||
20250403,114100,130639577,3185,3185,3185,3185,480
|
||||
20250403,114000,129110777,3185,3185,3185,3185,1
|
||||
20250403,113900,129107592,3180,3185,3185,3180,494
|
||||
20250403,113800,127536202,3185,3185,3185,3185,0
|
||||
20250403,113700,127536202,3185,3190,3190,3185,52
|
||||
20250403,113600,127370572,3190,3190,3190,3190,0
|
||||
20250403,113500,127370572,3190,3190,3190,3190,0
|
||||
20250403,113400,127370572,3190,3190,3190,3190,0
|
||||
20250403,113300,127370572,3190,3190,3190,3190,0
|
||||
20250403,113200,127370572,3190,3200,3200,3185,75
|
||||
20250403,113100,127131657,3200,3200,3200,3190,1009
|
||||
20250403,113000,123912917,3195,3195,3195,3195,5
|
||||
20250403,112900,123896942,3200,3200,3200,3200,312
|
||||
20250403,112800,122898542,3200,3200,3200,3200,6
|
||||
20250403,112700,122879342,3195,3200,3200,3195,2
|
||||
20250403,112600,122872947,3200,3200,3200,3200,0
|
||||
20250403,112500,122872947,3200,3200,3200,3200,0
|
||||
20250403,112400,122872947,3200,3200,3200,3200,2
|
||||
20250403,112300,122866547,3200,3200,3200,3200,10
|
||||
20250403,112200,122834547,3200,3200,3200,3200,5
|
||||
20250403,112100,122818547,3200,3200,3200,3200,5
|
||||
20250403,112000,122802547,3195,3195,3195,3195,0
|
||||
20250403,111900,122802547,3195,3200,3200,3195,3
|
||||
20250403,111800,122792957,3205,3205,3205,3205,1
|
||||
20250403,111700,122789752,3205,3205,3205,3205,6
|
||||
20250403,111600,122770522,3195,3190,3195,3190,252
|
||||
20250403,111500,121966142,3190,3190,3190,3190,245
|
||||
20250403,111400,121184592,3190,3190,3190,3190,603
|
||||
20250403,111300,119261022,3195,3195,3195,3195,0
|
||||
20250403,111200,119261022,3195,3195,3195,3195,0
|
||||
20250403,111100,119261022,3195,3195,3195,3195,28
|
||||
20250403,111000,119171562,3190,3190,3190,3190,0
|
||||
20250403,110900,119171562,3190,3195,3195,3190,4
|
||||
20250403,110800,119158797,3190,3190,3190,3190,0
|
||||
20250403,110700,119158797,3190,3190,3190,3190,0
|
||||
20250403,110600,119158797,3190,3190,3190,3190,122
|
||||
20250403,110500,118769617,3170,3175,3175,3170,40
|
||||
20250403,110400,118642807,3180,3180,3180,3180,558
|
||||
20250403,110300,116868367,3185,3175,3185,3175,670
|
||||
20250403,110200,114740102,3180,3180,3180,3180,0
|
||||
20250403,110100,114740102,3180,3180,3180,3180,1
|
||||
20250403,110000,114736922,3185,3175,3185,3175,105
|
||||
20250403,105900,114403537,3170,3170,3170,3170,115
|
||||
20250403,105800,114038987,3170,3170,3170,3170,210
|
||||
20250403,105700,113373287,3165,3165,3165,3165,423
|
||||
20250403,105600,112034492,3175,3175,3175,3175,0
|
||||
20250403,105500,112034492,3175,3170,3175,3170,434
|
||||
20250403,105400,110658292,3170,3170,3170,3170,80
|
||||
20250403,105300,110404692,3170,3170,3170,3170,421
|
||||
20250403,105200,109070122,3160,3160,3160,3160,0
|
||||
20250403,105100,109070122,3160,3160,3160,3160,741
|
||||
20250403,105000,106728562,3165,3165,3165,3165,111
|
||||
20250403,104900,106377247,3165,3165,3165,3165,1
|
||||
20250403,104800,106374082,3165,3165,3165,3165,17
|
||||
20250403,104700,106320277,3165,3165,3165,3165,41
|
||||
20250403,104600,106190512,3165,3165,3165,3165,3
|
||||
20250403,104500,106181017,3160,3150,3160,3150,429
|
||||
20250403,104400,104827932,3145,3145,3145,3145,20
|
||||
20250403,104300,104765032,3145,3145,3145,3145,0
|
||||
20250403,104200,104765032,3145,3145,3145,3145,0
|
||||
20250403,104100,104765032,3145,3150,3150,3145,50
|
||||
20250403,104000,104607562,3155,3160,3160,3155,655
|
||||
20250403,103900,102541012,3160,3160,3160,3160,0
|
||||
20250403,103800,102541012,3160,3160,3160,3160,426
|
||||
20250403,103700,101194852,3165,3170,3170,3165,180
|
||||
20250403,103600,100625122,3170,3170,3170,3170,0
|
||||
20250403,103500,100625122,3170,3170,3170,3170,0
|
||||
20250403,103400,100625122,3170,3170,3170,3170,0
|
||||
20250403,103300,100625122,3170,3175,3175,3170,538
|
||||
20250403,103200,98919112,3175,3185,3185,3175,304
|
||||
20250403,103100,97953872,3190,3190,3190,3190,0
|
||||
20250403,103000,97953872,3190,3190,3190,3190,0
|
||||
20250403,102900,97953872,3190,3190,3190,3190,0
|
||||
20250403,102800,97953872,3190,3190,3190,3190,50
|
||||
20250403,102700,97794372,3195,3195,3195,3195,0
|
||||
20250403,102600,97794372,3195,3195,3195,3195,0
|
||||
20250403,102500,97794372,3195,3195,3195,3195,1
|
||||
20250403,102400,97791177,3195,3195,3195,3195,0
|
||||
20250403,102300,97791177,3195,3195,3195,3195,0
|
||||
20250403,102200,97791177,3195,3195,3195,3195,1
|
||||
20250403,102100,97787982,3195,3195,3195,3195,0
|
||||
20250403,102000,97787982,3195,3195,3195,3195,0
|
||||
20250403,101900,97787982,3195,3190,3195,3190,2
|
||||
20250403,101800,97781597,3155,3195,3195,3155,32
|
||||
20250403,101700,97679397,3195,3205,3205,3195,2
|
||||
20250403,101600,97672997,3125,3185,3185,3125,2626
|
||||
20250403,101500,89393367,3200,3200,3205,3200,511
|
||||
20250403,101400,87756452,3200,3200,3200,3200,0
|
||||
20250403,101300,87756452,3200,3200,3200,3200,0
|
||||
20250403,101200,87756452,3200,3200,3200,3200,1
|
||||
20250403,101100,87753252,3200,3200,3200,3200,2
|
||||
20250403,101000,87746852,3200,3200,3200,3200,31
|
||||
20250403,100900,87647652,3175,3180,3180,3175,34
|
||||
20250403,100800,87539582,3180,3180,3180,3180,3
|
||||
20250403,100700,87530042,3185,3175,3185,3175,6402
|
||||
20250403,100600,67171552,3180,3185,3185,3180,171
|
||||
20250403,100500,66627767,3185,3185,3185,3185,201
|
||||
20250403,100400,65987582,3180,3180,3180,3180,50
|
||||
20250403,100300,65828582,3180,3180,3180,3180,65
|
||||
20250403,100200,65621882,3180,3180,3180,3180,35
|
||||
20250403,100100,65510582,3185,3185,3185,3185,110
|
||||
20250403,100000,65160232,3185,3185,3185,3185,102
|
||||
20250403,095900,64835362,3185,3185,3185,3180,16
|
||||
20250403,095800,64784407,3185,3185,3185,3185,13
|
||||
20250403,095700,64743002,3182,3190,3190,3182,867
|
||||
20250403,095600,61982213,3190,3190,3190,3190,1
|
||||
20250403,095500,61979023,3195,3195,3195,3195,0
|
||||
20250403,095400,61979023,3195,3190,3195,3185,301
|
||||
20250403,095300,61020178,3200,3200,3200,3200,6
|
||||
20250403,095200,61000978,3195,3195,3195,3195,1003
|
||||
20250403,095100,57796393,3190,3190,3190,3190,572
|
||||
20250403,095000,55971713,3190,3185,3190,3185,22
|
||||
20250403,094900,55901538,3190,3190,3190,3190,0
|
||||
20250403,094800,55901538,3190,3190,3190,3190,4
|
||||
20250403,094700,55888778,3195,3200,3200,3195,168
|
||||
20250403,094600,55351183,3200,3200,3200,3200,4
|
||||
20250403,094500,55338383,3200,3185,3200,3185,10
|
||||
20250403,094400,55306473,3200,3200,3200,3200,155
|
||||
20250403,094300,54810473,3205,3205,3205,3185,46
|
||||
20250403,094200,54663843,3205,3205,3205,3205,1
|
||||
20250403,094100,54660638,3185,3185,3185,3185,6
|
||||
20250403,094000,54641528,3195,3195,3195,3195,99
|
||||
20250403,093900,54325223,3195,3195,3195,3195,1
|
||||
20250403,093800,54322028,3190,3185,3190,3185,2561
|
||||
20250403,093700,46162908,3170,3170,3170,3170,217
|
||||
20250403,093600,45475018,3170,3150,3170,3150,23
|
||||
20250403,093500,45402548,3150,3150,3150,3150,33
|
||||
20250403,093400,45298598,3145,3155,3155,3145,1000
|
||||
20250403,093300,42149813,3155,3155,3155,3155,0
|
||||
20250403,093200,42149813,3155,3155,3155,3155,84
|
||||
20250403,093100,41884793,3170,3170,3170,3170,11
|
||||
20250403,093000,41849923,3150,3150,3150,3150,10
|
||||
20250403,092900,41818423,3150,3150,3150,3150,65
|
||||
20250403,092800,41613673,3170,3170,3170,3170,5
|
||||
20250403,092700,41597823,3185,3185,3185,3185,1
|
||||
20250403,092600,41594638,3185,3185,3185,3185,0
|
||||
20250403,092500,41594638,3185,3185,3185,3185,0
|
||||
20250403,092400,41594638,3185,3185,3185,3185,0
|
||||
20250403,092300,41594638,3185,3185,3185,3185,2
|
||||
20250403,092200,41588268,3150,3165,3165,3150,966
|
||||
20250403,092100,38541078,3185,3185,3185,3185,0
|
||||
20250403,092000,38541078,3185,3155,3185,3155,126
|
||||
20250403,091900,38140548,3155,3180,3180,3155,186
|
||||
20250403,091800,37550268,3180,3180,3180,3180,19
|
||||
20250403,091700,37489848,3180,3180,3180,3180,0
|
||||
20250403,091600,37489848,3180,3190,3190,3160,1696
|
||||
20250403,091500,32108128,3195,3200,3200,3195,47
|
||||
20250403,091400,31957953,3210,3210,3210,3210,0
|
||||
20250403,091300,31957953,3210,3160,3210,3160,322
|
||||
20250403,091200,30931773,3160,3155,3160,3155,124
|
||||
20250403,091100,30540543,3155,3150,3155,3150,737
|
||||
20250403,091000,28218168,3150,3140,3150,3135,71
|
||||
20250403,090900,27995483,3155,3135,3155,3135,23
|
||||
20250403,090800,27923298,3145,3145,3145,3145,13
|
||||
20250403,090700,27882413,3145,3155,3155,3135,72
|
||||
20250403,090600,27656108,3155,3155,3155,3155,103
|
||||
20250403,090500,27331143,3150,3150,3150,3150,1
|
||||
20250403,090400,27327993,3160,3140,3160,3135,4
|
||||
20250403,090300,27315418,3160,3160,3160,3160,380
|
||||
20250403,090200,26114618,3080,3165,3165,3080,4227
|
||||
20250403,090100,12981648,3185,3187,3187,3165,2596
|
||||
20250403,090000,4731032,3187,3180,3200,3180,1487
|
||||
|
Reference in New Issue
Block a user