Update 2025-04-03 2740 candle_min
This commit is contained in:
626
063170/min/candle-20250403.csv
Normal file
626
063170/min/candle-20250403.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192400,97625020,6290,6290,6290,6290,2126
|
||||
20250403,192300,97625020,6290,6290,6290,6290,0
|
||||
20250403,192200,97625020,6290,6290,6290,6290,0
|
||||
20250403,192100,97625020,6290,6290,6290,6290,0
|
||||
20250403,192000,97625020,6290,6290,6290,6290,0
|
||||
20250403,191900,97625020,6290,6290,6290,6290,0
|
||||
20250403,191800,97625020,6290,6290,6290,6290,0
|
||||
20250403,191700,97625020,6290,6290,6290,6290,0
|
||||
20250403,191600,97625020,6290,6290,6290,6290,0
|
||||
20250403,191500,97625020,6290,6290,6290,6290,0
|
||||
20250403,191400,97625020,6290,6290,6290,6290,0
|
||||
20250403,191300,97625020,6290,6290,6290,6290,0
|
||||
20250403,191200,97625020,6290,6290,6290,6290,0
|
||||
20250403,191100,97625020,6290,6290,6290,6290,0
|
||||
20250403,191000,97625020,6290,6290,6290,6290,0
|
||||
20250403,190900,97625020,6290,6290,6290,6290,0
|
||||
20250403,190800,97625020,6290,6290,6290,6290,0
|
||||
20250403,190700,97625020,6290,6290,6290,6290,0
|
||||
20250403,190600,97625020,6290,6290,6290,6290,0
|
||||
20250403,190500,97625020,6290,6290,6290,6290,0
|
||||
20250403,190400,97625020,6290,6290,6290,6290,0
|
||||
20250403,190300,97625020,6290,6290,6290,6290,0
|
||||
20250403,190200,97625020,6290,6290,6290,6290,0
|
||||
20250403,190100,97625020,6290,6290,6290,6290,0
|
||||
20250403,190000,97625020,6290,6290,6290,6290,0
|
||||
20250403,185900,97625020,6290,6290,6290,6290,0
|
||||
20250403,185800,97625020,6290,6290,6290,6290,0
|
||||
20250403,185700,97625020,6290,6290,6290,6290,0
|
||||
20250403,185600,97625020,6290,6290,6290,6290,0
|
||||
20250403,185500,97625020,6290,6290,6290,6290,0
|
||||
20250403,185400,97625020,6290,6290,6290,6290,2126
|
||||
20250403,185300,97625020,6290,6290,6290,6290,0
|
||||
20250403,185200,97625020,6290,6290,6290,6290,0
|
||||
20250403,185100,97625020,6290,6290,6290,6290,0
|
||||
20250403,185000,97625020,6290,6290,6290,6290,0
|
||||
20250403,184900,97625020,6290,6290,6290,6290,0
|
||||
20250403,184800,97625020,6290,6290,6290,6290,0
|
||||
20250403,184700,97625020,6290,6290,6290,6290,0
|
||||
20250403,184600,97625020,6290,6290,6290,6290,0
|
||||
20250403,184500,97625020,6290,6290,6290,6290,0
|
||||
20250403,184400,97625020,6290,6290,6290,6290,0
|
||||
20250403,184300,97625020,6290,6290,6290,6290,0
|
||||
20250403,184200,97625020,6290,6290,6290,6290,0
|
||||
20250403,184100,97625020,6290,6290,6290,6290,0
|
||||
20250403,184000,97625020,6290,6290,6290,6290,0
|
||||
20250403,183900,97625020,6290,6290,6290,6290,0
|
||||
20250403,183800,97625020,6290,6290,6290,6290,0
|
||||
20250403,183700,97625020,6290,6290,6290,6290,0
|
||||
20250403,183600,97625020,6290,6290,6290,6290,0
|
||||
20250403,183500,97625020,6290,6290,6290,6290,0
|
||||
20250403,183400,97625020,6290,6290,6290,6290,0
|
||||
20250403,183300,97625020,6290,6290,6290,6290,0
|
||||
20250403,183200,97625020,6290,6290,6290,6290,0
|
||||
20250403,183100,97625020,6290,6290,6290,6290,0
|
||||
20250403,183000,97625020,6290,6290,6290,6290,0
|
||||
20250403,182900,97625020,6290,6290,6290,6290,0
|
||||
20250403,182800,97625020,6290,6290,6290,6290,0
|
||||
20250403,182700,97625020,6290,6290,6290,6290,0
|
||||
20250403,182600,97625020,6290,6290,6290,6290,0
|
||||
20250403,182500,97625020,6290,6290,6290,6290,0
|
||||
20250403,182400,97625020,6290,6290,6290,6290,2126
|
||||
20250403,182300,97625020,6290,6290,6290,6290,0
|
||||
20250403,182200,97625020,6290,6290,6290,6290,0
|
||||
20250403,182100,97625020,6290,6290,6290,6290,0
|
||||
20250403,182000,97625020,6290,6290,6290,6290,0
|
||||
20250403,181900,97625020,6290,6290,6290,6290,0
|
||||
20250403,181800,97625020,6290,6290,6290,6290,0
|
||||
20250403,181700,97625020,6290,6290,6290,6290,0
|
||||
20250403,181600,97625020,6290,6290,6290,6290,0
|
||||
20250403,181500,97625020,6290,6290,6290,6290,0
|
||||
20250403,181400,97625020,6290,6290,6290,6290,0
|
||||
20250403,181300,97625020,6290,6290,6290,6290,0
|
||||
20250403,181200,97625020,6290,6290,6290,6290,0
|
||||
20250403,181100,97625020,6290,6290,6290,6290,0
|
||||
20250403,181000,97625020,6290,6290,6290,6290,0
|
||||
20250403,180900,97625020,6290,6290,6290,6290,0
|
||||
20250403,180800,97625020,6290,6290,6290,6290,0
|
||||
20250403,180700,97625020,6290,6290,6290,6290,0
|
||||
20250403,180600,97625020,6290,6290,6290,6290,0
|
||||
20250403,180500,97625020,6290,6290,6290,6290,0
|
||||
20250403,180400,97625020,6290,6290,6290,6290,0
|
||||
20250403,180300,97625020,6290,6290,6290,6290,0
|
||||
20250403,180200,97625020,6290,6290,6290,6290,0
|
||||
20250403,180100,97625020,6290,6290,6290,6290,0
|
||||
20250403,180000,97625020,6290,6290,6290,6290,0
|
||||
20250403,175900,97625020,6290,6290,6290,6290,0
|
||||
20250403,175800,97625020,6290,6290,6290,6290,0
|
||||
20250403,175700,97625020,6290,6290,6290,6290,0
|
||||
20250403,175600,97625020,6290,6290,6290,6290,0
|
||||
20250403,175500,97625020,6290,6290,6290,6290,0
|
||||
20250403,175400,97625020,6290,6290,6290,6290,2126
|
||||
20250403,175300,97625020,6290,6290,6290,6290,0
|
||||
20250403,175200,97625020,6290,6290,6290,6290,0
|
||||
20250403,175100,97625020,6290,6290,6290,6290,0
|
||||
20250403,175000,97625020,6290,6290,6290,6290,0
|
||||
20250403,174900,97625020,6290,6290,6290,6290,0
|
||||
20250403,174800,97625020,6290,6290,6290,6290,0
|
||||
20250403,174700,97625020,6290,6290,6290,6290,0
|
||||
20250403,174600,97625020,6290,6290,6290,6290,0
|
||||
20250403,174500,97625020,6290,6290,6290,6290,0
|
||||
20250403,174400,97625020,6290,6290,6290,6290,0
|
||||
20250403,174300,97625020,6290,6290,6290,6290,0
|
||||
20250403,174200,97625020,6290,6290,6290,6290,0
|
||||
20250403,174100,97625020,6290,6290,6290,6290,0
|
||||
20250403,174000,97625020,6290,6290,6290,6290,0
|
||||
20250403,173900,97625020,6290,6290,6290,6290,0
|
||||
20250403,173800,97625020,6290,6290,6290,6290,0
|
||||
20250403,173700,97625020,6290,6290,6290,6290,0
|
||||
20250403,173600,97625020,6290,6290,6290,6290,0
|
||||
20250403,173500,97625020,6290,6290,6290,6290,0
|
||||
20250403,173400,97625020,6290,6290,6290,6290,0
|
||||
20250403,173300,97625020,6290,6290,6290,6290,0
|
||||
20250403,173200,97625020,6290,6290,6290,6290,0
|
||||
20250403,173100,97625020,6290,6290,6290,6290,0
|
||||
20250403,173000,97625020,6290,6290,6290,6290,0
|
||||
20250403,172900,97625020,6290,6290,6290,6290,0
|
||||
20250403,172800,97625020,6290,6290,6290,6290,0
|
||||
20250403,172700,97625020,6290,6290,6290,6290,0
|
||||
20250403,172600,97625020,6290,6290,6290,6290,0
|
||||
20250403,172500,97625020,6290,6290,6290,6290,0
|
||||
20250403,172400,97625020,6290,6290,6290,6290,2126
|
||||
20250403,172300,97625020,6290,6290,6290,6290,0
|
||||
20250403,172200,97625020,6290,6290,6290,6290,0
|
||||
20250403,172100,97625020,6290,6290,6290,6290,0
|
||||
20250403,172000,97625020,6290,6290,6290,6290,0
|
||||
20250403,171900,97625020,6290,6290,6290,6290,0
|
||||
20250403,171800,97625020,6290,6290,6290,6290,0
|
||||
20250403,171700,97625020,6290,6290,6290,6290,0
|
||||
20250403,171600,97625020,6290,6290,6290,6290,0
|
||||
20250403,171500,97625020,6290,6290,6290,6290,0
|
||||
20250403,171400,97625020,6290,6290,6290,6290,0
|
||||
20250403,171300,97625020,6290,6290,6290,6290,0
|
||||
20250403,171200,97625020,6290,6290,6290,6290,0
|
||||
20250403,171100,97625020,6290,6290,6290,6290,0
|
||||
20250403,171000,97625020,6290,6290,6290,6290,0
|
||||
20250403,170900,97625020,6290,6290,6290,6290,0
|
||||
20250403,170800,97625020,6290,6290,6290,6290,0
|
||||
20250403,170700,97625020,6290,6290,6290,6290,0
|
||||
20250403,170600,97625020,6290,6290,6290,6290,0
|
||||
20250403,170500,97625020,6290,6290,6290,6290,0
|
||||
20250403,170400,97625020,6290,6290,6290,6290,0
|
||||
20250403,170300,97625020,6290,6290,6290,6290,0
|
||||
20250403,170200,97625020,6290,6290,6290,6290,0
|
||||
20250403,170100,97625020,6290,6290,6290,6290,0
|
||||
20250403,170000,97625020,6290,6290,6290,6290,0
|
||||
20250403,165900,97625020,6290,6290,6290,6290,0
|
||||
20250403,165800,97625020,6290,6290,6290,6290,0
|
||||
20250403,165700,97625020,6290,6290,6290,6290,0
|
||||
20250403,165600,97625020,6290,6290,6290,6290,0
|
||||
20250403,165500,97625020,6290,6290,6290,6290,0
|
||||
20250403,165400,97625020,6290,6290,6290,6290,2126
|
||||
20250403,165300,97625020,6290,6290,6290,6290,0
|
||||
20250403,165200,97625020,6290,6290,6290,6290,0
|
||||
20250403,165100,97625020,6290,6290,6290,6290,0
|
||||
20250403,165000,97625020,6290,6290,6290,6290,0
|
||||
20250403,164900,97625020,6290,6290,6290,6290,0
|
||||
20250403,164800,97625020,6290,6290,6290,6290,0
|
||||
20250403,164700,97625020,6290,6290,6290,6290,0
|
||||
20250403,164600,97625020,6290,6290,6290,6290,0
|
||||
20250403,164500,97625020,6290,6290,6290,6290,0
|
||||
20250403,164400,97625020,6290,6290,6290,6290,0
|
||||
20250403,164300,97625020,6290,6290,6290,6290,0
|
||||
20250403,164200,97625020,6290,6290,6290,6290,0
|
||||
20250403,164100,97625020,6290,6290,6290,6290,0
|
||||
20250403,164000,97625020,6290,6290,6290,6290,0
|
||||
20250403,163900,97625020,6290,6290,6290,6290,0
|
||||
20250403,163800,97625020,6290,6290,6290,6290,0
|
||||
20250403,163700,97625020,6290,6290,6290,6290,0
|
||||
20250403,163600,97625020,6290,6290,6290,6290,0
|
||||
20250403,163500,97625020,6290,6290,6290,6290,0
|
||||
20250403,163400,97625020,6290,6290,6290,6290,0
|
||||
20250403,163300,97625020,6290,6290,6290,6290,0
|
||||
20250403,163200,97625020,6290,6290,6290,6290,0
|
||||
20250403,163100,97625020,6290,6290,6290,6290,0
|
||||
20250403,163000,97625020,6290,6290,6290,6290,0
|
||||
20250403,162900,97625020,6290,6290,6290,6290,0
|
||||
20250403,162800,97625020,6290,6290,6290,6290,0
|
||||
20250403,162700,97625020,6290,6290,6290,6290,0
|
||||
20250403,162600,97625020,6290,6290,6290,6290,0
|
||||
20250403,162500,97625020,6290,6290,6290,6290,0
|
||||
20250403,162400,97625020,6290,6290,6290,6290,2126
|
||||
20250403,162300,97625020,6290,6290,6290,6290,0
|
||||
20250403,162200,97625020,6290,6290,6290,6290,0
|
||||
20250403,162100,97625020,6290,6290,6290,6290,0
|
||||
20250403,162000,97625020,6290,6290,6290,6290,0
|
||||
20250403,161900,97625020,6290,6290,6290,6290,0
|
||||
20250403,161800,97625020,6290,6290,6290,6290,0
|
||||
20250403,161700,97625020,6290,6290,6290,6290,0
|
||||
20250403,161600,97625020,6290,6290,6290,6290,0
|
||||
20250403,161500,97625020,6290,6290,6290,6290,0
|
||||
20250403,161400,97625020,6290,6290,6290,6290,0
|
||||
20250403,161300,97625020,6290,6290,6290,6290,0
|
||||
20250403,161200,97625020,6290,6290,6290,6290,0
|
||||
20250403,161100,97625020,6290,6290,6290,6290,0
|
||||
20250403,161000,97625020,6290,6290,6290,6290,0
|
||||
20250403,160900,97625020,6290,6290,6290,6290,0
|
||||
20250403,160800,97625020,6290,6290,6290,6290,0
|
||||
20250403,160700,97625020,6290,6290,6290,6290,0
|
||||
20250403,160600,97625020,6290,6290,6290,6290,0
|
||||
20250403,160500,97625020,6290,6290,6290,6290,0
|
||||
20250403,160400,97625020,6290,6290,6290,6290,0
|
||||
20250403,160300,97625020,6290,6290,6290,6290,0
|
||||
20250403,160200,97625020,6290,6290,6290,6290,0
|
||||
20250403,160100,97625020,6290,6290,6290,6290,0
|
||||
20250403,160000,97625020,6290,6290,6290,6290,0
|
||||
20250403,155900,97625020,6290,6290,6290,6290,0
|
||||
20250403,155800,97625020,6290,6290,6290,6290,0
|
||||
20250403,155700,97625020,6290,6290,6290,6290,0
|
||||
20250403,155600,97625020,6290,6290,6290,6290,0
|
||||
20250403,155500,97625020,6290,6290,6290,6290,0
|
||||
20250403,155400,97625020,6290,6290,6290,6290,2126
|
||||
20250403,155300,97625020,6290,6290,6290,6290,0
|
||||
20250403,155200,97625020,6290,6290,6290,6290,0
|
||||
20250403,155100,97625020,6290,6290,6290,6290,0
|
||||
20250403,155000,97625020,6290,6290,6290,6290,0
|
||||
20250403,154900,97625020,6290,6290,6290,6290,0
|
||||
20250403,154800,97625020,6290,6290,6290,6290,0
|
||||
20250403,154700,97625020,6290,6290,6290,6290,0
|
||||
20250403,154600,97625020,6290,6290,6290,6290,0
|
||||
20250403,154500,97625020,6290,6290,6290,6290,0
|
||||
20250403,154400,97625020,6290,6290,6290,6290,0
|
||||
20250403,154300,97625020,6290,6290,6290,6290,0
|
||||
20250403,154200,97625020,6290,6290,6290,6290,0
|
||||
20250403,154100,97625020,6290,6290,6290,6290,0
|
||||
20250403,154000,97625020,6290,6290,6290,6290,0
|
||||
20250403,153900,97625020,6290,6290,6290,6290,0
|
||||
20250403,153800,97625020,6290,6290,6290,6290,0
|
||||
20250403,153700,97625020,6290,6290,6290,6290,0
|
||||
20250403,153600,97625020,6290,6290,6290,6290,0
|
||||
20250403,153500,97625020,6290,6290,6290,6290,0
|
||||
20250403,153400,97625020,6290,6290,6290,6290,0
|
||||
20250403,153300,97625020,6290,6290,6290,6290,0
|
||||
20250403,153200,97625020,6290,6290,6290,6290,0
|
||||
20250403,153100,97625020,6290,6290,6290,6290,0
|
||||
20250403,153000,97625020,6290,6290,6290,6290,2126
|
||||
20250403,152900,84252480,6290,6290,6290,6290,0
|
||||
20250403,152800,84252480,6290,6290,6290,6290,0
|
||||
20250403,152700,84252480,6290,6290,6290,6290,0
|
||||
20250403,152600,84252480,6290,6290,6290,6290,0
|
||||
20250403,152500,84252480,6290,6290,6290,6290,0
|
||||
20250403,152400,84252480,6290,6290,6290,6290,0
|
||||
20250403,152300,84252480,6290,6290,6290,6290,0
|
||||
20250403,152200,84252480,6290,6290,6290,6290,0
|
||||
20250403,152100,84252480,6290,6290,6290,6290,0
|
||||
20250403,152000,84252480,6290,6290,6290,6290,0
|
||||
20250403,151900,84252480,6290,6290,6290,6290,2
|
||||
20250403,151800,84239900,6290,6290,6290,6290,0
|
||||
20250403,151700,84239900,6290,6290,6290,6290,1
|
||||
20250403,151600,84233610,6250,6270,6290,6250,464
|
||||
20250403,151500,81333440,6270,6270,6270,6270,0
|
||||
20250403,151400,81333440,6270,6290,6290,6270,4
|
||||
20250403,151300,81308330,6280,6280,6290,6260,1111
|
||||
20250403,151200,74337460,6260,6260,6260,6260,0
|
||||
20250403,151100,74337460,6260,6260,6260,6260,15
|
||||
20250403,151000,74243560,6280,6280,6280,6280,1
|
||||
20250403,150900,74237280,6260,6290,6290,6260,1451
|
||||
20250403,150800,65150580,6290,6290,6290,6290,4
|
||||
20250403,150700,65125420,6300,6300,6300,6300,3
|
||||
20250403,150600,65106520,6300,6300,6300,6300,0
|
||||
20250403,150500,65106520,6300,6300,6300,6300,50
|
||||
20250403,150400,64791520,6300,6300,6300,6300,37
|
||||
20250403,150300,64558420,6300,6290,6300,6290,2
|
||||
20250403,150200,64545830,6280,6280,6280,6280,0
|
||||
20250403,150100,64545830,6280,6280,6280,6280,0
|
||||
20250403,150000,64545830,6280,6280,6280,6280,0
|
||||
20250403,145900,64545830,6280,6290,6290,6280,6
|
||||
20250403,145800,64508120,6290,6290,6290,6290,0
|
||||
20250403,145700,64508120,6290,6290,6290,6290,0
|
||||
20250403,145600,64508120,6290,6290,6290,6290,0
|
||||
20250403,145500,64508120,6290,6290,6290,6290,0
|
||||
20250403,145400,64508120,6290,6290,6290,6290,0
|
||||
20250403,145300,64508120,6290,6290,6290,6290,0
|
||||
20250403,145200,64508120,6290,6290,6290,6290,0
|
||||
20250403,145100,64508120,6290,6290,6290,6290,1
|
||||
20250403,145000,64501830,6290,6290,6290,6290,0
|
||||
20250403,144900,64501830,6290,6290,6290,6290,0
|
||||
20250403,144800,64501830,6290,6290,6290,6290,0
|
||||
20250403,144700,64501830,6290,6290,6290,6290,1
|
||||
20250403,144600,64495540,6290,6300,6300,6290,2
|
||||
20250403,144500,64482950,6290,6280,6290,6280,324
|
||||
20250403,144400,62445000,6290,6290,6290,6290,0
|
||||
20250403,144300,62445000,6290,6290,6290,6290,104
|
||||
20250403,144200,61790840,6290,6290,6290,6290,1
|
||||
20250403,144100,61784550,6290,6290,6290,6290,1
|
||||
20250403,144000,61778260,6300,6290,6300,6290,2
|
||||
20250403,143900,61765670,6300,6290,6300,6290,2
|
||||
20250403,143800,61753080,6270,6270,6270,6270,0
|
||||
20250403,143700,61753080,6270,6280,6280,6270,105
|
||||
20250403,143600,61094450,6290,6290,6290,6290,0
|
||||
20250403,143500,61094450,6290,6290,6290,6290,0
|
||||
20250403,143400,61094450,6290,6290,6290,6290,0
|
||||
20250403,143300,61094450,6290,6300,6300,6290,2
|
||||
20250403,143200,61081860,6290,6290,6290,6290,3
|
||||
20250403,143100,61062990,6300,6300,6300,6300,0
|
||||
20250403,143000,61062990,6300,6300,6300,6300,0
|
||||
20250403,142900,61062990,6300,6300,6300,6300,1
|
||||
20250403,142800,61056690,6300,6300,6300,6300,0
|
||||
20250403,142700,61056690,6300,6300,6300,6300,0
|
||||
20250403,142600,61056690,6300,6310,6310,6300,3
|
||||
20250403,142500,61037780,6270,6290,6290,6270,19
|
||||
20250403,142400,60918580,6310,6310,6310,6310,0
|
||||
20250403,142300,60918580,6310,6300,6310,6300,2
|
||||
20250403,142200,60905970,6300,6300,6300,6280,4
|
||||
20250403,142100,60880800,6310,6310,6310,6310,0
|
||||
20250403,142000,60880800,6310,6310,6310,6310,0
|
||||
20250403,141900,60880800,6310,6310,6310,6310,0
|
||||
20250403,141800,60880800,6310,6310,6310,6310,0
|
||||
20250403,141700,60880800,6310,6320,6320,6260,240
|
||||
20250403,141600,59375470,6330,6330,6330,6330,1
|
||||
20250403,141500,59369140,6310,6310,6310,6310,10
|
||||
20250403,141400,59306040,6300,6320,6320,6300,259
|
||||
20250403,141300,57672970,6330,6330,6330,6330,0
|
||||
20250403,141200,57672970,6330,6330,6330,6330,8
|
||||
20250403,141100,57622330,6350,6350,6350,6350,0
|
||||
20250403,141000,57622330,6350,6350,6350,6350,0
|
||||
20250403,140900,57622330,6350,6350,6350,6350,0
|
||||
20250403,140800,57622330,6350,6350,6350,6350,0
|
||||
20250403,140700,57622330,6350,6350,6350,6350,0
|
||||
20250403,140600,57622330,6350,6350,6350,6350,0
|
||||
20250403,140500,57622330,6350,6350,6350,6350,0
|
||||
20250403,140400,57622330,6350,6350,6350,6350,0
|
||||
20250403,140300,57622330,6350,6350,6350,6350,0
|
||||
20250403,140200,57622330,6350,6350,6350,6350,0
|
||||
20250403,140100,57622330,6350,6350,6350,6350,0
|
||||
20250403,140000,57622330,6350,6350,6350,6350,0
|
||||
20250403,135900,57622330,6350,6350,6350,6350,0
|
||||
20250403,135800,57622330,6350,6350,6350,6350,0
|
||||
20250403,135700,57622330,6350,6350,6350,6350,14
|
||||
20250403,135600,57533430,6350,6350,6350,6350,0
|
||||
20250403,135500,57533430,6350,6350,6350,6350,0
|
||||
20250403,135400,57533430,6350,6350,6350,6350,1
|
||||
20250403,135300,57527080,6340,6340,6340,6340,0
|
||||
20250403,135200,57527080,6340,6340,6340,6340,1
|
||||
20250403,135100,57520740,6310,6330,6350,6300,15
|
||||
20250403,135000,57426110,6350,6350,6350,6350,0
|
||||
20250403,134900,57426110,6350,6350,6350,6350,0
|
||||
20250403,134800,57426110,6350,6350,6350,6350,3
|
||||
20250403,134700,57407060,6350,6350,6350,6350,30
|
||||
20250403,134600,57216560,6350,6350,6350,6350,0
|
||||
20250403,134500,57216560,6350,6350,6350,6350,0
|
||||
20250403,134400,57216560,6350,6350,6350,6350,20
|
||||
20250403,134300,57089560,6350,6350,6350,6350,0
|
||||
20250403,134200,57089560,6350,6350,6350,6350,0
|
||||
20250403,134100,57089560,6350,6350,6350,6350,0
|
||||
20250403,134000,57089560,6350,6350,6350,6350,1
|
||||
20250403,133900,57083210,6310,6310,6310,6310,0
|
||||
20250403,133800,57083210,6310,6310,6310,6310,0
|
||||
20250403,133700,57083210,6310,6340,6340,6310,134
|
||||
20250403,133600,56237610,6350,6350,6350,6350,0
|
||||
20250403,133500,56237610,6350,6350,6350,6350,10
|
||||
20250403,133400,56174110,6350,6350,6350,6350,0
|
||||
20250403,133300,56174110,6350,6350,6350,6350,10
|
||||
20250403,133200,56110610,6310,6310,6310,6310,0
|
||||
20250403,133100,56110610,6310,6310,6310,6310,0
|
||||
20250403,133000,56110610,6310,6310,6310,6310,0
|
||||
20250403,132900,56110610,6310,6310,6310,6310,0
|
||||
20250403,132800,56110610,6310,6310,6310,6310,0
|
||||
20250403,132700,56110610,6310,6310,6310,6310,0
|
||||
20250403,132600,56110610,6310,6310,6310,6310,0
|
||||
20250403,132500,56110610,6310,6310,6310,6310,0
|
||||
20250403,132400,56110610,6310,6310,6310,6310,0
|
||||
20250403,132300,56110610,6310,6310,6310,6310,0
|
||||
20250403,132200,56110610,6310,6310,6310,6310,0
|
||||
20250403,132100,56110610,6310,6310,6310,6310,0
|
||||
20250403,132000,56110610,6310,6310,6310,6310,0
|
||||
20250403,131900,56110610,6310,6310,6310,6310,0
|
||||
20250403,131800,56110610,6310,6310,6310,6310,10
|
||||
20250403,131700,56047510,6310,6310,6310,6310,0
|
||||
20250403,131600,56047510,6310,6310,6310,6310,0
|
||||
20250403,131500,56047510,6310,6310,6310,6310,0
|
||||
20250403,131400,56047510,6310,6320,6320,6310,723
|
||||
20250403,131300,51480260,6340,6340,6340,6340,16
|
||||
20250403,131200,51378820,6350,6350,6350,6350,100
|
||||
20250403,131100,50743820,6350,6350,6350,6350,0
|
||||
20250403,131000,50743820,6350,6350,6350,6350,0
|
||||
20250403,130900,50743820,6350,6350,6350,6350,0
|
||||
20250403,130800,50743820,6350,6350,6350,6350,0
|
||||
20250403,130700,50743820,6350,6350,6350,6350,0
|
||||
20250403,130600,50743820,6350,6350,6350,6350,0
|
||||
20250403,130500,50743820,6350,6350,6350,6350,0
|
||||
20250403,130400,50743820,6350,6350,6350,6350,0
|
||||
20250403,130300,50743820,6350,6350,6350,6350,0
|
||||
20250403,130200,50743820,6350,6330,6350,6330,410
|
||||
20250403,130100,48144300,6340,6340,6340,6340,0
|
||||
20250403,130000,48144300,6340,6340,6340,6340,0
|
||||
20250403,125900,48144300,6340,6340,6340,6340,0
|
||||
20250403,125800,48144300,6340,6340,6340,6340,0
|
||||
20250403,125700,48144300,6340,6340,6340,6340,0
|
||||
20250403,125600,48144300,6340,6310,6340,6310,33
|
||||
20250403,125500,47936040,6320,6320,6320,6320,0
|
||||
20250403,125400,47936040,6320,6320,6320,6320,0
|
||||
20250403,125300,47936040,6320,6320,6320,6320,15
|
||||
20250403,125200,47841240,6340,6340,6340,6340,1
|
||||
20250403,125100,47834900,6320,6320,6320,6320,0
|
||||
20250403,125000,47834900,6320,6320,6320,6320,0
|
||||
20250403,124900,47834900,6320,6320,6320,6320,5
|
||||
20250403,124800,47803300,6320,6320,6320,6320,28
|
||||
20250403,124700,47626340,6340,6340,6340,6340,0
|
||||
20250403,124600,47626340,6340,6340,6340,6340,0
|
||||
20250403,124500,47626340,6340,6340,6340,6340,0
|
||||
20250403,124400,47626340,6340,6340,6340,6340,0
|
||||
20250403,124300,47626340,6340,6340,6340,6340,0
|
||||
20250403,124200,47626340,6340,6340,6340,6340,0
|
||||
20250403,124100,47626340,6340,6340,6340,6340,1
|
||||
20250403,124000,47620000,6320,6320,6320,6320,42
|
||||
20250403,123900,47354560,6350,6350,6350,6350,0
|
||||
20250403,123800,47354560,6350,6350,6350,6350,66
|
||||
20250403,123700,46935460,6350,6320,6350,6310,138
|
||||
20250403,123600,46063920,6335,6335,6335,6335,8
|
||||
20250403,123500,46013240,6360,6360,6360,6360,0
|
||||
20250403,123400,46013240,6360,6360,6360,6360,0
|
||||
20250403,123300,46013240,6360,6360,6360,6360,0
|
||||
20250403,123200,46013240,6360,6360,6360,6360,0
|
||||
20250403,123100,46013240,6360,6360,6360,6360,0
|
||||
20250403,123000,46013240,6360,6360,6360,6360,0
|
||||
20250403,122900,46013240,6360,6360,6360,6360,0
|
||||
20250403,122800,46013240,6360,6360,6360,6360,0
|
||||
20250403,122700,46013240,6360,6360,6360,6360,0
|
||||
20250403,122600,46013240,6360,6360,6360,6360,0
|
||||
20250403,122500,46013240,6360,6360,6360,6360,0
|
||||
20250403,122400,46013240,6360,6320,6360,6320,41
|
||||
20250403,122300,45754040,6360,6360,6360,6360,20
|
||||
20250403,122200,45626840,6360,6360,6360,6360,0
|
||||
20250403,122100,45626840,6360,6360,6360,6360,9
|
||||
20250403,122000,45569600,6360,6360,6360,6360,4
|
||||
20250403,121900,45544160,6360,6360,6360,6360,19
|
||||
20250403,121800,45423320,6360,6360,6360,6360,39
|
||||
20250403,121700,45175280,6360,6360,6360,6360,24
|
||||
20250403,121600,45022640,6310,6310,6310,6310,0
|
||||
20250403,121500,45022640,6310,6310,6310,6310,0
|
||||
20250403,121400,45022640,6310,6310,6310,6310,0
|
||||
20250403,121300,45022640,6310,6310,6310,6310,0
|
||||
20250403,121200,45022640,6310,6310,6310,6310,0
|
||||
20250403,121100,45022640,6310,6370,6370,6310,205
|
||||
20250403,121000,43717090,6380,6380,6380,6380,0
|
||||
20250403,120900,43717090,6380,6380,6380,6380,0
|
||||
20250403,120800,43717090,6380,6380,6380,6380,0
|
||||
20250403,120700,43717090,6380,6380,6380,6380,0
|
||||
20250403,120600,43717090,6380,6380,6380,6380,0
|
||||
20250403,120500,43717090,6380,6380,6380,6380,0
|
||||
20250403,120400,43717090,6380,6380,6380,6380,0
|
||||
20250403,120300,43717090,6380,6380,6380,6380,0
|
||||
20250403,120200,43717090,6380,6380,6380,6380,0
|
||||
20250403,120100,43717090,6380,6380,6380,6380,0
|
||||
20250403,120000,43717090,6380,6380,6380,6380,0
|
||||
20250403,115900,43717090,6380,6380,6380,6380,0
|
||||
20250403,115800,43717090,6380,6380,6380,6380,1
|
||||
20250403,115700,43710710,6310,6310,6310,6310,0
|
||||
20250403,115600,43710710,6310,6310,6310,6310,0
|
||||
20250403,115500,43710710,6310,6310,6310,6310,1
|
||||
20250403,115400,43704400,6380,6380,6380,6380,0
|
||||
20250403,115300,43704400,6380,6320,6380,6310,5
|
||||
20250403,115200,43672750,6380,6380,6380,6380,0
|
||||
20250403,115100,43672750,6380,6380,6380,6380,1
|
||||
20250403,115000,43666370,6380,6380,6380,6380,0
|
||||
20250403,114900,43666370,6380,6380,6380,6380,0
|
||||
20250403,114800,43666370,6380,6380,6380,6380,0
|
||||
20250403,114700,43666370,6380,6380,6380,6380,0
|
||||
20250403,114600,43666370,6380,6380,6380,6380,0
|
||||
20250403,114500,43666370,6380,6380,6380,6380,0
|
||||
20250403,114400,43666370,6380,6380,6380,6380,0
|
||||
20250403,114300,43666370,6380,6380,6380,6380,0
|
||||
20250403,114200,43666370,6380,6380,6380,6380,0
|
||||
20250403,114100,43666370,6380,6380,6380,6380,0
|
||||
20250403,114000,43666370,6380,6380,6380,6380,0
|
||||
20250403,113900,43666370,6380,6380,6380,6380,0
|
||||
20250403,113800,43666370,6380,6380,6380,6380,12
|
||||
20250403,113700,43589810,6380,6380,6380,6380,7
|
||||
20250403,113600,43545150,6380,6380,6380,6380,0
|
||||
20250403,113500,43545150,6380,6380,6380,6380,0
|
||||
20250403,113400,43545150,6380,6380,6380,6380,0
|
||||
20250403,113300,43545150,6380,6380,6380,6380,0
|
||||
20250403,113200,43545150,6380,6380,6380,6380,0
|
||||
20250403,113100,43545150,6380,6380,6380,6380,0
|
||||
20250403,113000,43545150,6380,6380,6380,6380,0
|
||||
20250403,112900,43545150,6380,6380,6380,6380,1
|
||||
20250403,112800,43538770,6380,6380,6380,6380,0
|
||||
20250403,112700,43538770,6380,6380,6380,6380,0
|
||||
20250403,112600,43538770,6380,6380,6380,6380,0
|
||||
20250403,112500,43538770,6380,6380,6380,6380,0
|
||||
20250403,112400,43538770,6380,6380,6380,6380,0
|
||||
20250403,112300,43538770,6380,6380,6380,6380,0
|
||||
20250403,112200,43538770,6380,6380,6380,6380,0
|
||||
20250403,112100,43538770,6380,6350,6380,6320,119
|
||||
20250403,112000,42783180,6380,6380,6380,6380,0
|
||||
20250403,111900,42783180,6380,6380,6380,6380,0
|
||||
20250403,111800,42783180,6380,6380,6380,6380,101
|
||||
20250403,111700,42138800,6380,6380,6380,6380,0
|
||||
20250403,111600,42138800,6380,6380,6380,6380,1
|
||||
20250403,111500,42132420,6380,6380,6380,6380,0
|
||||
20250403,111400,42132420,6380,6380,6380,6380,0
|
||||
20250403,111300,42132420,6380,6380,6380,6380,0
|
||||
20250403,111200,42132420,6380,6380,6380,6380,0
|
||||
20250403,111100,42132420,6380,6380,6380,6380,0
|
||||
20250403,111000,42132420,6380,6380,6380,6380,0
|
||||
20250403,110900,42132420,6380,6380,6380,6380,0
|
||||
20250403,110800,42132420,6380,6380,6380,6380,0
|
||||
20250403,110700,42132420,6380,6380,6380,6380,0
|
||||
20250403,110600,42132420,6380,6380,6380,6380,1
|
||||
20250403,110500,42126040,6370,6370,6370,6370,210
|
||||
20250403,110400,40788340,6370,6370,6370,6370,0
|
||||
20250403,110300,40788340,6370,6370,6370,6370,0
|
||||
20250403,110200,40788340,6370,6370,6370,6370,0
|
||||
20250403,110100,40788340,6370,6370,6370,6370,0
|
||||
20250403,110000,40788340,6370,6370,6370,6370,0
|
||||
20250403,105900,40788340,6370,6370,6370,6370,0
|
||||
20250403,105800,40788340,6370,6370,6370,6370,0
|
||||
20250403,105700,40788340,6370,6370,6370,6370,1
|
||||
20250403,105600,40781970,6360,6360,6360,6360,152
|
||||
20250403,105500,39815250,6360,6370,6370,6360,4
|
||||
20250403,105400,39789800,6370,6370,6370,6370,5
|
||||
20250403,105300,39757950,6370,6370,6370,6370,1
|
||||
20250403,105200,39751580,6370,6370,6370,6370,0
|
||||
20250403,105100,39751580,6370,6370,6370,6370,0
|
||||
20250403,105000,39751580,6370,6370,6370,6370,0
|
||||
20250403,104900,39751580,6370,6370,6370,6370,0
|
||||
20250403,104800,39751580,6370,6370,6370,6370,0
|
||||
20250403,104700,39751580,6370,6370,6370,6370,0
|
||||
20250403,104600,39751580,6370,6370,6370,6370,0
|
||||
20250403,104500,39751580,6370,6360,6370,6360,506
|
||||
20250403,104400,36528420,6370,6370,6370,6370,0
|
||||
20250403,104300,36528420,6370,6370,6370,6370,2
|
||||
20250403,104200,36515680,6370,6370,6370,6370,0
|
||||
20250403,104100,36515680,6370,6370,6370,6370,14
|
||||
20250403,104000,36426500,6360,6360,6360,6360,0
|
||||
20250403,103900,36426500,6360,6360,6360,6360,0
|
||||
20250403,103800,36426500,6360,6370,6370,6360,3
|
||||
20250403,103700,36407410,6380,6390,6390,6380,322
|
||||
20250403,103600,34352950,6410,6410,6410,6410,0
|
||||
20250403,103500,34352950,6410,6410,6410,6410,0
|
||||
20250403,103400,34352950,6410,6410,6410,6410,0
|
||||
20250403,103300,34352950,6410,6410,6410,6410,0
|
||||
20250403,103200,34352950,6410,6420,6440,6410,735
|
||||
20250403,103100,29638040,6440,6440,6440,6440,2
|
||||
20250403,103000,29625160,6410,6420,6450,6410,614
|
||||
20250403,102900,25671090,6420,6420,6420,6420,0
|
||||
20250403,102800,25671090,6420,6420,6420,6420,4
|
||||
20250403,102700,25645410,6420,6400,6420,6400,203
|
||||
20250403,102600,24345950,6420,6420,6420,6420,1
|
||||
20250403,102500,24339530,6400,6400,6400,6400,3
|
||||
20250403,102400,24320330,6400,6400,6400,6380,143
|
||||
20250403,102300,23407130,6400,6400,6400,6400,0
|
||||
20250403,102200,23407130,6400,6400,6400,6400,0
|
||||
20250403,102100,23407130,6400,6370,6400,6370,465
|
||||
20250403,102000,20437430,6350,6340,6350,6340,187
|
||||
20250403,101900,19250090,6340,6340,6340,6340,0
|
||||
20250403,101800,19250090,6340,6340,6340,6340,20
|
||||
20250403,101700,19123290,6340,6340,6340,6340,0
|
||||
20250403,101600,19123290,6340,6340,6340,6340,0
|
||||
20250403,101500,19123290,6340,6340,6340,6340,144
|
||||
20250403,101400,18210330,6330,6330,6330,6330,86
|
||||
20250403,101300,17665950,6330,6330,6330,6330,0
|
||||
20250403,101200,17665950,6330,6330,6330,6330,0
|
||||
20250403,101100,17665950,6330,6330,6330,6330,0
|
||||
20250403,101000,17665950,6330,6330,6330,6330,0
|
||||
20250403,100900,17665950,6330,6330,6330,6330,0
|
||||
20250403,100800,17665950,6330,6330,6330,6330,0
|
||||
20250403,100700,17665950,6330,6310,6330,6310,324
|
||||
20250403,100600,15615950,6330,6330,6330,6330,17
|
||||
20250403,100500,15508340,6330,6330,6330,6330,0
|
||||
20250403,100400,15508340,6330,6330,6330,6330,0
|
||||
20250403,100300,15508340,6330,6330,6330,6330,1
|
||||
20250403,100200,15502010,6330,6330,6330,6330,0
|
||||
20250403,100100,15502010,6330,6330,6330,6330,1
|
||||
20250403,100000,15495680,6280,6280,6280,6280,0
|
||||
20250403,095900,15495680,6280,6280,6280,6280,0
|
||||
20250403,095800,15495680,6280,6280,6280,6280,0
|
||||
20250403,095700,15495680,6280,6290,6290,6280,52
|
||||
20250403,095600,15168620,6290,6290,6290,6290,0
|
||||
20250403,095500,15168620,6290,6290,6290,6290,46
|
||||
20250403,095400,14879280,6290,6300,6300,6290,3
|
||||
20250403,095300,14860400,6290,6290,6290,6290,0
|
||||
20250403,095200,14860400,6290,6290,6290,6290,0
|
||||
20250403,095100,14860400,6290,6300,6300,6290,13
|
||||
20250403,095000,14778590,6300,6300,6300,6300,0
|
||||
20250403,094900,14778590,6300,6300,6300,6300,43
|
||||
20250403,094800,14507690,6290,6290,6290,6290,0
|
||||
20250403,094700,14507690,6290,6290,6290,6290,0
|
||||
20250403,094600,14507690,6290,6290,6290,6290,132
|
||||
20250403,094500,13677410,6330,6300,6330,6300,13
|
||||
20250403,094400,13595420,6280,6280,6280,6280,0
|
||||
20250403,094300,13595420,6280,6280,6280,6280,34
|
||||
20250403,094200,13381900,6260,6260,6260,6260,0
|
||||
20250403,094100,13381900,6260,6260,6260,6260,0
|
||||
20250403,094000,13381900,6260,6260,6260,6260,0
|
||||
20250403,093900,13381900,6260,6260,6260,6260,0
|
||||
20250403,093800,13381900,6260,6270,6270,6260,80
|
||||
20250403,093700,12880710,6270,6270,6270,6270,0
|
||||
20250403,093600,12880710,6270,6270,6270,6270,0
|
||||
20250403,093500,12880710,6270,6270,6270,6270,0
|
||||
20250403,093400,12880710,6270,6270,6270,6270,0
|
||||
20250403,093300,12880710,6270,6270,6270,6270,0
|
||||
20250403,093200,12880710,6270,6270,6270,6270,0
|
||||
20250403,093100,12880710,6270,6270,6270,6270,0
|
||||
20250403,093000,12880710,6270,6260,6270,6260,396
|
||||
20250403,092900,10400760,6250,6250,6250,6250,114
|
||||
20250403,092800,9688260,6240,6240,6240,6240,0
|
||||
20250403,092700,9688260,6240,6240,6240,6240,0
|
||||
20250403,092600,9688260,6240,6240,6240,6240,0
|
||||
20250403,092500,9688260,6240,6240,6240,6240,7
|
||||
20250403,092400,9644580,6240,6240,6240,6240,3
|
||||
20250403,092300,9625860,6240,6240,6240,6240,0
|
||||
20250403,092200,9625860,6240,6240,6240,6240,0
|
||||
20250403,092100,9625860,6240,6240,6240,6240,1
|
||||
20250403,092000,9619620,6240,6240,6240,6240,0
|
||||
20250403,091900,9619620,6240,6240,6240,6240,10
|
||||
20250403,091800,9557220,6230,6230,6230,6230,179
|
||||
20250403,091700,8442050,6230,6230,6230,6230,27
|
||||
20250403,091600,8273840,6230,6220,6230,6220,61
|
||||
20250403,091500,7894010,6220,6230,6230,6220,47
|
||||
20250403,091400,7601660,6270,6270,6270,6270,0
|
||||
20250403,091300,7601660,6270,6270,6270,6270,0
|
||||
20250403,091200,7601660,6270,6270,6270,6270,1
|
||||
20250403,091100,7595390,6200,6200,6200,6200,0
|
||||
20250403,091000,7595390,6200,6250,6250,6200,654
|
||||
20250403,090900,3535340,6250,6250,6250,6250,2
|
||||
20250403,090800,3522840,6250,6250,6250,6250,0
|
||||
20250403,090700,3522840,6250,6250,6250,6250,0
|
||||
20250403,090600,3522840,6250,6250,6250,6250,100
|
||||
20250403,090500,2897840,6290,6290,6290,6290,0
|
||||
20250403,090400,2897840,6290,6280,6290,6280,11
|
||||
20250403,090300,2828670,6290,6290,6290,6290,16
|
||||
20250403,090200,2728030,6200,6200,6200,6200,0
|
||||
20250403,090100,2728030,6200,6210,6210,6200,97
|
||||
20250403,090000,2126600,6200,6200,6200,6200,343
|
||||
|
Reference in New Issue
Block a user