Update 2025-04-03 2740 candle_min
This commit is contained in:
628
065660/min/candle-20250403.csv
Normal file
628
065660/min/candle-20250403.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192600,333868730,19860,19860,19860,19860,350
|
||||
20250403,192500,333868730,19860,19860,19860,19860,0
|
||||
20250403,192400,333868730,19860,19860,19860,19860,0
|
||||
20250403,192300,333868730,19860,19860,19860,19860,0
|
||||
20250403,192200,333868730,19860,19860,19860,19860,0
|
||||
20250403,192100,333868730,19860,19860,19860,19860,0
|
||||
20250403,192000,333868730,19860,19860,19860,19860,0
|
||||
20250403,191900,333868730,19860,19860,19860,19860,0
|
||||
20250403,191800,333868730,19860,19860,19860,19860,0
|
||||
20250403,191700,333868730,19860,19860,19860,19860,0
|
||||
20250403,191600,333868730,19860,19860,19860,19860,0
|
||||
20250403,191500,333868730,19860,19860,19860,19860,0
|
||||
20250403,191400,333868730,19860,19860,19860,19860,0
|
||||
20250403,191300,333868730,19860,19860,19860,19860,0
|
||||
20250403,191200,333868730,19860,19860,19860,19860,0
|
||||
20250403,191100,333868730,19860,19860,19860,19860,0
|
||||
20250403,191000,333868730,19860,19860,19860,19860,0
|
||||
20250403,190900,333868730,19860,19860,19860,19860,0
|
||||
20250403,190800,333868730,19860,19860,19860,19860,0
|
||||
20250403,190700,333868730,19860,19860,19860,19860,0
|
||||
20250403,190600,333868730,19860,19860,19860,19860,0
|
||||
20250403,190500,333868730,19860,19860,19860,19860,0
|
||||
20250403,190400,333868730,19860,19860,19860,19860,0
|
||||
20250403,190300,333868730,19860,19860,19860,19860,0
|
||||
20250403,190200,333868730,19860,19860,19860,19860,0
|
||||
20250403,190100,333868730,19860,19860,19860,19860,0
|
||||
20250403,190000,333868730,19860,19860,19860,19860,0
|
||||
20250403,185900,333868730,19860,19860,19860,19860,0
|
||||
20250403,185800,333868730,19860,19860,19860,19860,0
|
||||
20250403,185700,333868730,19860,19860,19860,19860,0
|
||||
20250403,185600,333868730,19860,19860,19860,19860,350
|
||||
20250403,185500,333868730,19860,19860,19860,19860,0
|
||||
20250403,185400,333868730,19860,19860,19860,19860,0
|
||||
20250403,185300,333868730,19860,19860,19860,19860,0
|
||||
20250403,185200,333868730,19860,19860,19860,19860,0
|
||||
20250403,185100,333868730,19860,19860,19860,19860,0
|
||||
20250403,185000,333868730,19860,19860,19860,19860,0
|
||||
20250403,184900,333868730,19860,19860,19860,19860,0
|
||||
20250403,184800,333868730,19860,19860,19860,19860,0
|
||||
20250403,184700,333868730,19860,19860,19860,19860,0
|
||||
20250403,184600,333868730,19860,19860,19860,19860,0
|
||||
20250403,184500,333868730,19860,19860,19860,19860,0
|
||||
20250403,184400,333868730,19860,19860,19860,19860,0
|
||||
20250403,184300,333868730,19860,19860,19860,19860,0
|
||||
20250403,184200,333868730,19860,19860,19860,19860,0
|
||||
20250403,184100,333868730,19860,19860,19860,19860,0
|
||||
20250403,184000,333868730,19860,19860,19860,19860,0
|
||||
20250403,183900,333868730,19860,19860,19860,19860,0
|
||||
20250403,183800,333868730,19860,19860,19860,19860,0
|
||||
20250403,183700,333868730,19860,19860,19860,19860,0
|
||||
20250403,183600,333868730,19860,19860,19860,19860,0
|
||||
20250403,183500,333868730,19860,19860,19860,19860,0
|
||||
20250403,183400,333868730,19860,19860,19860,19860,0
|
||||
20250403,183300,333868730,19860,19860,19860,19860,0
|
||||
20250403,183200,333868730,19860,19860,19860,19860,0
|
||||
20250403,183100,333868730,19860,19860,19860,19860,0
|
||||
20250403,183000,333868730,19860,19860,19860,19860,0
|
||||
20250403,182900,333868730,19860,19860,19860,19860,0
|
||||
20250403,182800,333868730,19860,19860,19860,19860,0
|
||||
20250403,182700,333868730,19860,19860,19860,19860,0
|
||||
20250403,182600,333868730,19860,19860,19860,19860,350
|
||||
20250403,182500,333868730,19860,19860,19860,19860,0
|
||||
20250403,182400,333868730,19860,19860,19860,19860,0
|
||||
20250403,182300,333868730,19860,19860,19860,19860,0
|
||||
20250403,182200,333868730,19860,19860,19860,19860,0
|
||||
20250403,182100,333868730,19860,19860,19860,19860,0
|
||||
20250403,182000,333868730,19860,19860,19860,19860,0
|
||||
20250403,181900,333868730,19860,19860,19860,19860,0
|
||||
20250403,181800,333868730,19860,19860,19860,19860,0
|
||||
20250403,181700,333868730,19860,19860,19860,19860,0
|
||||
20250403,181600,333868730,19860,19860,19860,19860,0
|
||||
20250403,181500,333868730,19860,19860,19860,19860,0
|
||||
20250403,181400,333868730,19860,19860,19860,19860,0
|
||||
20250403,181300,333868730,19860,19860,19860,19860,0
|
||||
20250403,181200,333868730,19860,19860,19860,19860,0
|
||||
20250403,181100,333868730,19860,19860,19860,19860,0
|
||||
20250403,181000,333868730,19860,19860,19860,19860,0
|
||||
20250403,180900,333868730,19860,19860,19860,19860,0
|
||||
20250403,180800,333868730,19860,19860,19860,19860,0
|
||||
20250403,180700,333868730,19860,19860,19860,19860,0
|
||||
20250403,180600,333868730,19860,19860,19860,19860,0
|
||||
20250403,180500,333868730,19860,19860,19860,19860,0
|
||||
20250403,180400,333868730,19860,19860,19860,19860,0
|
||||
20250403,180300,333868730,19860,19860,19860,19860,0
|
||||
20250403,180200,333868730,19860,19860,19860,19860,0
|
||||
20250403,180100,333868730,19860,19860,19860,19860,0
|
||||
20250403,180000,333868730,19860,19860,19860,19860,0
|
||||
20250403,175900,333868730,19860,19860,19860,19860,0
|
||||
20250403,175800,333868730,19860,19860,19860,19860,0
|
||||
20250403,175700,333868730,19860,19860,19860,19860,0
|
||||
20250403,175600,333868730,19860,19860,19860,19860,350
|
||||
20250403,175500,333868730,19860,19860,19860,19860,0
|
||||
20250403,175400,333868730,19860,19860,19860,19860,0
|
||||
20250403,175300,333868730,19860,19860,19860,19860,0
|
||||
20250403,175200,333868730,19860,19860,19860,19860,0
|
||||
20250403,175100,333868730,19860,19860,19860,19860,0
|
||||
20250403,175000,333868730,19860,19860,19860,19860,0
|
||||
20250403,174900,333868730,19860,19860,19860,19860,0
|
||||
20250403,174800,333868730,19860,19860,19860,19860,0
|
||||
20250403,174700,333868730,19860,19860,19860,19860,0
|
||||
20250403,174600,333868730,19860,19860,19860,19860,0
|
||||
20250403,174500,333868730,19860,19860,19860,19860,0
|
||||
20250403,174400,333868730,19860,19860,19860,19860,0
|
||||
20250403,174300,333868730,19860,19860,19860,19860,0
|
||||
20250403,174200,333868730,19860,19860,19860,19860,0
|
||||
20250403,174100,333868730,19860,19860,19860,19860,0
|
||||
20250403,174000,333868730,19860,19860,19860,19860,0
|
||||
20250403,173900,333868730,19860,19860,19860,19860,0
|
||||
20250403,173800,333868730,19860,19860,19860,19860,0
|
||||
20250403,173700,333868730,19860,19860,19860,19860,0
|
||||
20250403,173600,333868730,19860,19860,19860,19860,0
|
||||
20250403,173500,333868730,19860,19860,19860,19860,0
|
||||
20250403,173400,333868730,19860,19860,19860,19860,0
|
||||
20250403,173300,333868730,19860,19860,19860,19860,0
|
||||
20250403,173200,333868730,19860,19860,19860,19860,0
|
||||
20250403,173100,333868730,19860,19860,19860,19860,0
|
||||
20250403,173000,333868730,19860,19860,19860,19860,0
|
||||
20250403,172900,333868730,19860,19860,19860,19860,0
|
||||
20250403,172800,333868730,19860,19860,19860,19860,0
|
||||
20250403,172700,333868730,19860,19860,19860,19860,0
|
||||
20250403,172600,333868730,19860,19860,19860,19860,350
|
||||
20250403,172500,333868730,19860,19860,19860,19860,0
|
||||
20250403,172400,333868730,19860,19860,19860,19860,0
|
||||
20250403,172300,333868730,19860,19860,19860,19860,0
|
||||
20250403,172200,333868730,19860,19860,19860,19860,0
|
||||
20250403,172100,333868730,19860,19860,19860,19860,0
|
||||
20250403,172000,333868730,19860,19860,19860,19860,0
|
||||
20250403,171900,333868730,19860,19860,19860,19860,0
|
||||
20250403,171800,333868730,19860,19860,19860,19860,0
|
||||
20250403,171700,333868730,19860,19860,19860,19860,0
|
||||
20250403,171600,333868730,19860,19860,19860,19860,0
|
||||
20250403,171500,333868730,19860,19860,19860,19860,0
|
||||
20250403,171400,333868730,19860,19860,19860,19860,0
|
||||
20250403,171300,333868730,19860,19860,19860,19860,0
|
||||
20250403,171200,333868730,19860,19860,19860,19860,0
|
||||
20250403,171100,333868730,19860,19860,19860,19860,0
|
||||
20250403,171000,333868730,19860,19860,19860,19860,0
|
||||
20250403,170900,333868730,19860,19860,19860,19860,0
|
||||
20250403,170800,333868730,19860,19860,19860,19860,0
|
||||
20250403,170700,333868730,19860,19860,19860,19860,0
|
||||
20250403,170600,333868730,19860,19860,19860,19860,0
|
||||
20250403,170500,333868730,19860,19860,19860,19860,0
|
||||
20250403,170400,333868730,19860,19860,19860,19860,0
|
||||
20250403,170300,333868730,19860,19860,19860,19860,0
|
||||
20250403,170200,333868730,19860,19860,19860,19860,0
|
||||
20250403,170100,333868730,19860,19860,19860,19860,0
|
||||
20250403,170000,333868730,19860,19860,19860,19860,0
|
||||
20250403,165900,333868730,19860,19860,19860,19860,0
|
||||
20250403,165800,333868730,19860,19860,19860,19860,0
|
||||
20250403,165700,333868730,19860,19860,19860,19860,0
|
||||
20250403,165600,333868730,19860,19860,19860,19860,350
|
||||
20250403,165500,333868730,19860,19860,19860,19860,0
|
||||
20250403,165400,333868730,19860,19860,19860,19860,0
|
||||
20250403,165300,333868730,19860,19860,19860,19860,0
|
||||
20250403,165200,333868730,19860,19860,19860,19860,0
|
||||
20250403,165100,333868730,19860,19860,19860,19860,0
|
||||
20250403,165000,333868730,19860,19860,19860,19860,0
|
||||
20250403,164900,333868730,19860,19860,19860,19860,0
|
||||
20250403,164800,333868730,19860,19860,19860,19860,0
|
||||
20250403,164700,333868730,19860,19860,19860,19860,0
|
||||
20250403,164600,333868730,19860,19860,19860,19860,0
|
||||
20250403,164500,333868730,19860,19860,19860,19860,0
|
||||
20250403,164400,333868730,19860,19860,19860,19860,0
|
||||
20250403,164300,333868730,19860,19860,19860,19860,0
|
||||
20250403,164200,333868730,19860,19860,19860,19860,0
|
||||
20250403,164100,333868730,19860,19860,19860,19860,0
|
||||
20250403,164000,333868730,19860,19860,19860,19860,0
|
||||
20250403,163900,333868730,19860,19860,19860,19860,0
|
||||
20250403,163800,333868730,19860,19860,19860,19860,0
|
||||
20250403,163700,333868730,19860,19860,19860,19860,0
|
||||
20250403,163600,333868730,19860,19860,19860,19860,0
|
||||
20250403,163500,333868730,19860,19860,19860,19860,0
|
||||
20250403,163400,333868730,19860,19860,19860,19860,0
|
||||
20250403,163300,333868730,19860,19860,19860,19860,0
|
||||
20250403,163200,333868730,19860,19860,19860,19860,0
|
||||
20250403,163100,333868730,19860,19860,19860,19860,0
|
||||
20250403,163000,333868730,19860,19860,19860,19860,0
|
||||
20250403,162900,333868730,19860,19860,19860,19860,0
|
||||
20250403,162800,333868730,19860,19860,19860,19860,0
|
||||
20250403,162700,333868730,19860,19860,19860,19860,0
|
||||
20250403,162600,333868730,19860,19860,19860,19860,350
|
||||
20250403,162500,333868730,19860,19860,19860,19860,0
|
||||
20250403,162400,333868730,19860,19860,19860,19860,0
|
||||
20250403,162300,333868730,19860,19860,19860,19860,0
|
||||
20250403,162200,333868730,19860,19860,19860,19860,0
|
||||
20250403,162100,333868730,19860,19860,19860,19860,0
|
||||
20250403,162000,333868730,19860,19860,19860,19860,0
|
||||
20250403,161900,333868730,19860,19860,19860,19860,0
|
||||
20250403,161800,333868730,19860,19860,19860,19860,0
|
||||
20250403,161700,333868730,19860,19860,19860,19860,0
|
||||
20250403,161600,333868730,19860,19860,19860,19860,0
|
||||
20250403,161500,333868730,19860,19860,19860,19860,0
|
||||
20250403,161400,333868730,19860,19860,19860,19860,0
|
||||
20250403,161300,333868730,19860,19860,19860,19860,0
|
||||
20250403,161200,333868730,19860,19860,19860,19860,0
|
||||
20250403,161100,333868730,19860,19860,19860,19860,0
|
||||
20250403,161000,333868730,19860,19860,19860,19860,0
|
||||
20250403,160900,333868730,19860,19860,19860,19860,0
|
||||
20250403,160800,333868730,19860,19860,19860,19860,0
|
||||
20250403,160700,333868730,19860,19860,19860,19860,0
|
||||
20250403,160600,333868730,19860,19860,19860,19860,0
|
||||
20250403,160500,333868730,19860,19860,19860,19860,0
|
||||
20250403,160400,333868730,19860,19860,19860,19860,0
|
||||
20250403,160300,333868730,19860,19860,19860,19860,0
|
||||
20250403,160200,333868730,19860,19860,19860,19860,0
|
||||
20250403,160100,333868730,19860,19860,19860,19860,0
|
||||
20250403,160000,333868730,19860,19860,19860,19860,0
|
||||
20250403,155900,333868730,19860,19860,19860,19860,0
|
||||
20250403,155800,333868730,19860,19860,19860,19860,0
|
||||
20250403,155700,333868730,19860,19860,19860,19860,0
|
||||
20250403,155600,333868730,19860,19860,19860,19860,350
|
||||
20250403,155500,333868730,19860,19860,19860,19860,0
|
||||
20250403,155400,333868730,19860,19860,19860,19860,0
|
||||
20250403,155300,333868730,19860,19860,19860,19860,0
|
||||
20250403,155200,333868730,19860,19860,19860,19860,0
|
||||
20250403,155100,333868730,19860,19860,19860,19860,0
|
||||
20250403,155000,333868730,19860,19860,19860,19860,0
|
||||
20250403,154900,333868730,19860,19860,19860,19860,0
|
||||
20250403,154800,333868730,19860,19860,19860,19860,0
|
||||
20250403,154700,333868730,19860,19860,19860,19860,0
|
||||
20250403,154600,333868730,19860,19860,19860,19860,0
|
||||
20250403,154500,333868730,19860,19860,19860,19860,0
|
||||
20250403,154400,333868730,19860,19860,19860,19860,0
|
||||
20250403,154300,333868730,19860,19860,19860,19860,0
|
||||
20250403,154200,333868730,19860,19860,19860,19860,0
|
||||
20250403,154100,333868730,19860,19860,19860,19860,0
|
||||
20250403,154000,333868730,19860,19860,19860,19860,0
|
||||
20250403,153900,333868730,19860,19860,19860,19860,0
|
||||
20250403,153800,333868730,19860,19860,19860,19860,0
|
||||
20250403,153700,333868730,19860,19860,19860,19860,0
|
||||
20250403,153600,333868730,19860,19860,19860,19860,0
|
||||
20250403,153500,333868730,19860,19860,19860,19860,0
|
||||
20250403,153400,333868730,19860,19860,19860,19860,0
|
||||
20250403,153300,333868730,19860,19860,19860,19860,0
|
||||
20250403,153200,333868730,19860,19860,19860,19860,0
|
||||
20250403,153100,333868730,19860,19860,19860,19860,0
|
||||
20250403,153000,333868730,19860,19860,19860,19860,350
|
||||
20250403,152900,326917730,19860,19860,19860,19860,0
|
||||
20250403,152800,326917730,19860,19860,19860,19860,0
|
||||
20250403,152700,326917730,19860,19860,19860,19860,0
|
||||
20250403,152600,326917730,19860,19860,19860,19860,0
|
||||
20250403,152500,326917730,19860,19860,19860,19860,0
|
||||
20250403,152400,326917730,19860,19860,19860,19860,0
|
||||
20250403,152300,326917730,19860,19860,19860,19860,0
|
||||
20250403,152200,326917730,19860,19860,19860,19860,0
|
||||
20250403,152100,326917730,19860,19860,19860,19860,0
|
||||
20250403,152000,326917730,19860,19860,19860,19860,0
|
||||
20250403,151900,326917730,19860,19860,19860,19860,61
|
||||
20250403,151800,325706270,19850,19850,19850,19850,20
|
||||
20250403,151700,325309270,19830,19830,19830,19830,0
|
||||
20250403,151600,325309270,19830,19830,19830,19830,0
|
||||
20250403,151500,325309270,19830,19830,19830,19830,62
|
||||
20250403,151400,324079810,19830,19830,19830,19830,100
|
||||
20250403,151300,322096810,19830,19830,19830,19830,90
|
||||
20250403,151200,320312110,19850,19830,19850,19830,11
|
||||
20250403,151100,320093960,19830,19830,19830,19830,1
|
||||
20250403,151000,320074130,19830,19820,19830,19800,36
|
||||
20250403,150900,319361200,19850,19850,19850,19850,1
|
||||
20250403,150800,319341350,19810,19820,19820,19810,561
|
||||
20250403,150700,308227480,19820,19880,19880,19820,51
|
||||
20250403,150600,307214180,19900,19900,19900,19900,1
|
||||
20250403,150500,307194280,19840,19840,19840,19840,0
|
||||
20250403,150400,307194280,19840,19840,19840,19840,0
|
||||
20250403,150300,307194280,19840,19840,19840,19840,0
|
||||
20250403,150200,307194280,19840,19840,19840,19840,30
|
||||
20250403,150100,306599080,19840,19840,19840,19840,0
|
||||
20250403,150000,306599080,19840,19840,19840,19840,1
|
||||
20250403,145900,306579240,19820,19820,19820,19820,0
|
||||
20250403,145800,306579240,19820,19850,19900,19820,105
|
||||
20250403,145700,304491480,19900,19850,19900,19850,274
|
||||
20250403,145600,299039810,19830,19830,19830,19830,0
|
||||
20250403,145500,299039810,19830,19830,19830,19830,0
|
||||
20250403,145400,299039810,19830,19830,19830,19830,0
|
||||
20250403,145300,299039810,19830,19830,19830,19830,10
|
||||
20250403,145200,298841510,19830,19830,19830,19830,16
|
||||
20250403,145100,298524230,19830,19830,19830,19830,0
|
||||
20250403,145000,298524230,19830,19830,19830,19830,0
|
||||
20250403,144900,298524230,19830,19830,19830,19830,0
|
||||
20250403,144800,298524230,19830,19830,19830,19830,0
|
||||
20250403,144700,298524230,19830,19830,19830,19830,11
|
||||
20250403,144600,298306100,19820,19820,19820,19820,0
|
||||
20250403,144500,298306100,19820,19820,19820,19820,0
|
||||
20250403,144400,298306100,19820,19820,19820,19820,0
|
||||
20250403,144300,298306100,19820,19820,19820,19820,0
|
||||
20250403,144200,298306100,19820,19820,19820,19820,0
|
||||
20250403,144100,298306100,19820,19820,19820,19820,3
|
||||
20250403,144000,298246640,19930,19930,19930,19930,0
|
||||
20250403,143900,298246640,19930,19930,19930,19930,0
|
||||
20250403,143800,298246640,19930,19930,19930,19930,0
|
||||
20250403,143700,298246640,19930,19930,19930,19930,0
|
||||
20250403,143600,298246640,19930,19830,19930,19830,3
|
||||
20250403,143500,298186950,19830,19850,19850,19830,3
|
||||
20250403,143400,298127420,19930,19840,19930,19840,101
|
||||
20250403,143300,296114580,19850,19850,19850,19850,1
|
||||
20250403,143200,296094730,19880,19880,19880,19880,0
|
||||
20250403,143100,296094730,19880,19880,19880,19880,1
|
||||
20250403,143000,296074850,19830,19850,19850,19830,2
|
||||
20250403,142900,296035170,19900,19900,19900,19900,0
|
||||
20250403,142800,296035170,19900,19830,19900,19830,178
|
||||
20250403,142700,292498690,19810,19810,19810,19810,2
|
||||
20250403,142600,292459070,19830,19830,19830,19830,1
|
||||
20250403,142500,292439240,19800,19800,19800,19800,0
|
||||
20250403,142400,292439240,19800,19800,19800,19800,3
|
||||
20250403,142300,292379840,19800,19800,19800,19800,1
|
||||
20250403,142200,292360040,19820,19820,19820,19820,0
|
||||
20250403,142100,292360040,19820,19820,19820,19820,0
|
||||
20250403,142000,292360040,19820,19800,19820,19800,50
|
||||
20250403,141900,291369300,19780,19780,19780,19780,1
|
||||
20250403,141800,291349520,19810,19790,19810,19790,18
|
||||
20250403,141700,290993140,19790,19790,19790,19790,0
|
||||
20250403,141600,290993140,19790,19790,19790,19790,10
|
||||
20250403,141500,290795240,19790,19790,19790,19790,63
|
||||
20250403,141400,289548470,19790,19790,19790,19790,6
|
||||
20250403,141300,289429730,19780,19810,19810,19780,13
|
||||
20250403,141200,289172320,19850,19850,19850,19850,0
|
||||
20250403,141100,289172320,19850,19850,19850,19850,0
|
||||
20250403,141000,289172320,19850,19850,19850,19850,10
|
||||
20250403,140900,288973820,19830,19830,19830,19830,0
|
||||
20250403,140800,288973820,19830,19830,19830,19830,0
|
||||
20250403,140700,288973820,19830,19830,19830,19830,0
|
||||
20250403,140600,288973820,19830,19830,19830,19830,0
|
||||
20250403,140500,288973820,19830,19830,19830,19830,0
|
||||
20250403,140400,288973820,19830,19830,19830,19830,12
|
||||
20250403,140300,288735860,19830,19830,19830,19830,0
|
||||
20250403,140200,288735860,19830,19830,19830,19830,2
|
||||
20250403,140100,288696200,19820,19820,19820,19820,0
|
||||
20250403,140000,288696200,19820,19820,19820,19820,0
|
||||
20250403,135900,288696200,19820,19820,19820,19820,0
|
||||
20250403,135800,288696200,19820,19820,19820,19820,0
|
||||
20250403,135700,288696200,19820,19820,19820,19820,0
|
||||
20250403,135600,288696200,19820,19820,19820,19820,0
|
||||
20250403,135500,288696200,19820,19820,19820,19820,0
|
||||
20250403,135400,288696200,19820,19790,19820,19790,207
|
||||
20250403,135300,284597610,19780,19780,19780,19780,0
|
||||
20250403,135200,284597610,19780,19780,19780,19780,2
|
||||
20250403,135100,284558050,19790,19790,19790,19790,0
|
||||
20250403,135000,284558050,19790,19790,19790,19790,0
|
||||
20250403,134900,284558050,19790,19800,19800,19790,27
|
||||
20250403,134800,284023470,19800,19800,19800,19800,0
|
||||
20250403,134700,284023470,19800,19800,19800,19800,0
|
||||
20250403,134600,284023470,19800,19800,19800,19800,1
|
||||
20250403,134500,284003670,19800,19800,19800,19800,0
|
||||
20250403,134400,284003670,19800,19800,19800,19800,0
|
||||
20250403,134300,284003670,19800,19800,19800,19800,0
|
||||
20250403,134200,284003670,19800,19800,19800,19800,0
|
||||
20250403,134100,284003670,19800,19800,19800,19800,1
|
||||
20250403,134000,283983870,19770,19770,19770,19770,0
|
||||
20250403,133900,283983870,19770,19770,19770,19770,1
|
||||
20250403,133800,283964100,19800,19800,19800,19800,0
|
||||
20250403,133700,283964100,19800,19800,19800,19800,0
|
||||
20250403,133600,283964100,19800,19800,19800,19800,0
|
||||
20250403,133500,283964100,19800,19800,19800,19800,0
|
||||
20250403,133400,283964100,19800,19800,19800,19800,2
|
||||
20250403,133300,283924500,19800,19860,19860,19700,364
|
||||
20250403,133200,276730330,19860,19860,19860,19860,0
|
||||
20250403,133100,276730330,19860,19860,19860,19860,0
|
||||
20250403,133000,276730330,19860,19880,19880,19860,11
|
||||
20250403,132900,276511850,19880,19860,19890,19860,1032
|
||||
20250403,132800,256015390,19930,19930,19930,19930,0
|
||||
20250403,132700,256015390,19930,19930,19930,19930,0
|
||||
20250403,132600,256015390,19930,19930,19930,19930,0
|
||||
20250403,132500,256015390,19930,19930,19930,19930,1
|
||||
20250403,132400,255995460,19860,19860,19860,19860,0
|
||||
20250403,132300,255995460,19860,19850,19860,19850,267
|
||||
20250403,132200,250695000,19850,19850,19850,19850,0
|
||||
20250403,132100,250695000,19850,19850,19850,19850,0
|
||||
20250403,132000,250695000,19850,19850,19850,19850,0
|
||||
20250403,131900,250695000,19850,19850,19850,19850,0
|
||||
20250403,131800,250695000,19850,19850,19850,19850,0
|
||||
20250403,131700,250695000,19850,19870,19870,19850,105
|
||||
20250403,131600,248609770,19880,19880,19880,19880,0
|
||||
20250403,131500,248609770,19880,19880,19880,19880,3
|
||||
20250403,131400,248550130,19890,19940,19940,19890,6
|
||||
20250403,131300,248430540,19940,19940,19940,19940,0
|
||||
20250403,131200,248430540,19940,19940,19940,19940,0
|
||||
20250403,131100,248430540,19940,19940,19940,19940,0
|
||||
20250403,131000,248430540,19940,19940,19940,19940,0
|
||||
20250403,130900,248430540,19940,19940,19940,19940,0
|
||||
20250403,130800,248430540,19940,19940,19940,19940,1
|
||||
20250403,130700,248410600,19950,19950,19950,19950,0
|
||||
20250403,130600,248410600,19950,19950,19950,19950,0
|
||||
20250403,130500,248410600,19950,19950,19950,19950,0
|
||||
20250403,130400,248410600,19950,19950,19950,19950,0
|
||||
20250403,130300,248410600,19950,19950,19950,19950,0
|
||||
20250403,130200,248410600,19950,19950,19950,19950,0
|
||||
20250403,130100,248410600,19950,19950,19950,19950,0
|
||||
20250403,130000,248410600,19950,19950,19950,19950,0
|
||||
20250403,125900,248410600,19950,19950,19950,19950,0
|
||||
20250403,125800,248410600,19950,19950,19950,19950,0
|
||||
20250403,125700,248410600,19950,19950,19950,19950,3
|
||||
20250403,125600,248350750,19950,19950,19950,19950,0
|
||||
20250403,125500,248350750,19950,19950,19950,19950,0
|
||||
20250403,125400,248350750,19950,19950,19950,19950,0
|
||||
20250403,125300,248350750,19950,19950,19950,19950,0
|
||||
20250403,125200,248350750,19950,19950,19950,19950,0
|
||||
20250403,125100,248350750,19950,19950,19950,19950,0
|
||||
20250403,125000,248350750,19950,19950,19950,19950,0
|
||||
20250403,124900,248350750,19950,19950,19950,19950,0
|
||||
20250403,124800,248350750,19950,19950,19950,19950,0
|
||||
20250403,124700,248350750,19950,19950,19950,19950,0
|
||||
20250403,124600,248350750,19950,19950,19950,19950,0
|
||||
20250403,124500,248350750,19950,19950,19950,19950,0
|
||||
20250403,124400,248350750,19950,19950,19950,19950,0
|
||||
20250403,124300,248350750,19950,19960,19960,19950,198
|
||||
20250403,124200,244400620,19970,19970,19970,19970,60
|
||||
20250403,124100,243202420,19990,19990,19990,19990,17
|
||||
20250403,124000,242862590,19990,19990,19990,19990,1
|
||||
20250403,123900,242842600,19990,19990,19990,19990,50
|
||||
20250403,123800,241843100,19990,19990,19990,19990,0
|
||||
20250403,123700,241843100,19990,19990,19990,19990,0
|
||||
20250403,123600,241843100,19990,19990,19990,19990,0
|
||||
20250403,123500,241843100,19990,19990,19990,19990,0
|
||||
20250403,123400,241843100,19990,19990,19990,19990,0
|
||||
20250403,123300,241843100,19990,19990,19990,19990,0
|
||||
20250403,123200,241843100,19990,19990,19990,19990,0
|
||||
20250403,123100,241843100,19990,20050,20050,19990,136
|
||||
20250403,123000,239123090,20050,20050,20050,20050,70
|
||||
20250403,122900,237719590,20050,20050,20050,20050,0
|
||||
20250403,122800,237719590,20050,20050,20050,20050,0
|
||||
20250403,122700,237719590,20050,20050,20050,20050,0
|
||||
20250403,122600,237719590,20050,20050,20050,20050,20
|
||||
20250403,122500,237318590,20050,20050,20050,20050,0
|
||||
20250403,122400,237318590,20050,20050,20050,20050,0
|
||||
20250403,122300,237318590,20050,20050,20050,20050,0
|
||||
20250403,122200,237318590,20050,20050,20050,20050,0
|
||||
20250403,122100,237318590,20050,20050,20050,20050,1
|
||||
20250403,122000,237298540,20100,20100,20100,20100,0
|
||||
20250403,121900,237298540,20100,20100,20100,20100,0
|
||||
20250403,121800,237298540,20100,20100,20100,20100,0
|
||||
20250403,121700,237298540,20100,20100,20100,20100,0
|
||||
20250403,121600,237298540,20100,20100,20100,20100,0
|
||||
20250403,121500,237298540,20100,20100,20100,20100,0
|
||||
20250403,121400,237298540,20100,20100,20100,20100,0
|
||||
20250403,121300,237298540,20100,20100,20100,20100,0
|
||||
20250403,121200,237298540,20100,20100,20100,20100,0
|
||||
20250403,121100,237298540,20100,20100,20100,20100,93
|
||||
20250403,121000,235429240,20100,20100,20100,20100,0
|
||||
20250403,120900,235429240,20100,20100,20100,20100,0
|
||||
20250403,120800,235429240,20100,20100,20100,20100,0
|
||||
20250403,120700,235429240,20100,20100,20100,20100,0
|
||||
20250403,120600,235429240,20100,20150,20150,20100,11
|
||||
20250403,120500,235207640,20150,20150,20150,20150,0
|
||||
20250403,120400,235207640,20150,20150,20150,20150,0
|
||||
20250403,120300,235207640,20150,20200,20200,20150,101
|
||||
20250403,120200,233172440,20150,20100,20150,20100,165
|
||||
20250403,120100,229852940,20050,20050,20050,20050,0
|
||||
20250403,120000,229852940,20050,20050,20050,20050,0
|
||||
20250403,115900,229852940,20050,20050,20050,20050,0
|
||||
20250403,115800,229852940,20050,20050,20050,20050,0
|
||||
20250403,115700,229852940,20050,20050,20050,20050,0
|
||||
20250403,115600,229852940,20050,20050,20050,20050,0
|
||||
20250403,115500,229852940,20050,20050,20050,20050,0
|
||||
20250403,115400,229852940,20050,20050,20050,20050,0
|
||||
20250403,115300,229852940,20050,20050,20050,20050,0
|
||||
20250403,115200,229852940,20050,20050,20050,20050,0
|
||||
20250403,115100,229852940,20050,20050,20050,20050,5
|
||||
20250403,115000,229752690,20050,20050,20050,20050,0
|
||||
20250403,114900,229752690,20050,20050,20050,20050,0
|
||||
20250403,114800,229752690,20050,20050,20050,20050,0
|
||||
20250403,114700,229752690,20050,20050,20050,20050,0
|
||||
20250403,114600,229752690,20050,20050,20050,20050,0
|
||||
20250403,114500,229752690,20050,20050,20050,20050,1
|
||||
20250403,114400,229732640,20100,20100,20100,20100,0
|
||||
20250403,114300,229732640,20100,20100,20100,20100,0
|
||||
20250403,114200,229732640,20100,20100,20100,20100,0
|
||||
20250403,114100,229732640,20100,20000,20100,20000,20
|
||||
20250403,114000,229331640,20000,20000,20000,20000,0
|
||||
20250403,113900,229331640,20000,20000,20000,20000,2
|
||||
20250403,113800,229291640,20100,20100,20100,20100,0
|
||||
20250403,113700,229291640,20100,20100,20100,20100,0
|
||||
20250403,113600,229291640,20100,20100,20100,20100,18
|
||||
20250403,113500,228929840,20200,20200,20200,20200,0
|
||||
20250403,113400,228929840,20200,20200,20200,20200,0
|
||||
20250403,113300,228929840,20200,20200,20200,20200,0
|
||||
20250403,113200,228929840,20200,20200,20200,20200,0
|
||||
20250403,113100,228929840,20200,20150,20200,20150,2
|
||||
20250403,113000,228889490,20200,20200,20200,20150,21
|
||||
20250403,112900,228465790,20200,20200,20200,20200,12
|
||||
20250403,112800,228223390,20200,20200,20200,20200,0
|
||||
20250403,112700,228223390,20200,20200,20200,20200,26
|
||||
20250403,112600,227698190,20200,20150,20200,20150,56
|
||||
20250403,112500,226567040,20300,20300,20300,20300,0
|
||||
20250403,112400,226567040,20300,20250,20300,20250,30
|
||||
20250403,112300,225958090,20300,20300,20300,20300,0
|
||||
20250403,112200,225958090,20300,20300,20300,20300,0
|
||||
20250403,112100,225958090,20300,20300,20300,20300,0
|
||||
20250403,112000,225958090,20300,20300,20300,20300,0
|
||||
20250403,111900,225958090,20300,20300,20300,20300,0
|
||||
20250403,111800,225958090,20300,20300,20300,20300,132
|
||||
20250403,111700,223278490,20300,20300,20300,20300,0
|
||||
20250403,111600,223278490,20300,20300,20300,20300,5
|
||||
20250403,111500,223176990,20300,20300,20300,20250,50
|
||||
20250403,111400,222162040,20300,20250,20300,20250,120
|
||||
20250403,111300,219726590,20250,20250,20250,20250,0
|
||||
20250403,111200,219726590,20250,20250,20250,20250,0
|
||||
20250403,111100,219726590,20250,20100,20250,20100,11
|
||||
20250403,111000,219505340,20250,20000,20300,20000,2433
|
||||
20250403,110900,170444090,19920,20000,20000,19820,247
|
||||
20250403,110800,165544960,20100,20100,20100,20100,0
|
||||
20250403,110700,165544960,20100,20100,20100,20100,0
|
||||
20250403,110600,165544960,20100,20100,20100,20100,0
|
||||
20250403,110500,165544960,20100,20100,20100,20100,51
|
||||
20250403,110400,164519860,20150,20100,20150,20000,218
|
||||
20250403,110300,160130960,20050,20050,20050,20050,19
|
||||
20250403,110200,159750010,20050,20050,20050,20050,1
|
||||
20250403,110100,159729960,20100,20100,20100,20100,0
|
||||
20250403,110000,159729960,20100,20100,20100,20100,301
|
||||
20250403,105900,153679860,20150,20150,20150,20150,64
|
||||
20250403,105800,152390260,20250,20150,20250,20150,80
|
||||
20250403,105700,150775260,20150,20200,20200,20150,500
|
||||
20250403,105600,140700010,20150,20150,20150,20150,4
|
||||
20250403,105500,140619410,20150,20250,20300,20150,120
|
||||
20250403,105400,138196160,20300,20300,20300,20250,246
|
||||
20250403,105300,133212310,20300,20250,20300,20250,7
|
||||
20250403,105200,133070310,20350,20300,20350,20300,50
|
||||
20250403,105100,132054760,20300,20300,20300,20300,1
|
||||
20250403,105000,132034460,20400,20400,20400,20400,0
|
||||
20250403,104900,132034460,20400,20350,20400,20350,200
|
||||
20250403,104800,127961710,20200,20350,20350,20200,22
|
||||
20250403,104700,127517010,20350,20350,20350,20350,0
|
||||
20250403,104600,127517010,20350,20400,20400,20350,302
|
||||
20250403,104500,121356310,20400,20100,20400,20100,348
|
||||
20250403,104400,114291960,20100,20100,20100,20100,47
|
||||
20250403,104300,113347260,20100,19880,20100,19880,2080
|
||||
20250403,104200,71865610,19880,19800,19890,19800,485
|
||||
20250403,104100,62235460,19800,19780,19800,19780,92
|
||||
20250403,104000,60415360,19770,19770,19770,19770,0
|
||||
20250403,103900,60415360,19770,19770,19770,19770,0
|
||||
20250403,103800,60415360,19770,19710,19770,19710,135
|
||||
20250403,103700,57752410,19690,19690,19690,19690,0
|
||||
20250403,103600,57752410,19690,19690,19690,19690,1
|
||||
20250403,103500,57732720,19690,19650,19760,19630,467
|
||||
20250403,103400,48547260,19650,19640,19650,19610,13
|
||||
20250403,103300,48292230,19660,19660,19660,19660,0
|
||||
20250403,103200,48292230,19660,19660,19660,19660,0
|
||||
20250403,103100,48292230,19660,19630,19660,19630,2
|
||||
20250403,103000,48252940,19630,19630,19630,19630,177
|
||||
20250403,102900,44778430,19630,19630,19630,19630,0
|
||||
20250403,102800,44778430,19630,19630,19630,19630,0
|
||||
20250403,102700,44778430,19630,19670,19670,19630,80
|
||||
20250403,102600,43207350,19670,19670,19670,19670,1
|
||||
20250403,102500,43187680,19670,19690,19770,19670,7
|
||||
20250403,102400,43049790,19660,19660,19660,19660,5
|
||||
20250403,102300,42951490,19780,19700,19800,19630,164
|
||||
20250403,102200,39712070,19700,19600,19700,19600,242
|
||||
20250403,102100,34956370,19600,19600,19600,19600,3
|
||||
20250403,102000,34897570,19550,19550,19550,19550,45
|
||||
20250403,101900,34017820,19600,19600,19600,19600,11
|
||||
20250403,101800,33802220,19550,19550,19550,19550,0
|
||||
20250403,101700,33802220,19550,19550,19550,19550,0
|
||||
20250403,101600,33802220,19550,19550,19550,19550,0
|
||||
20250403,101500,33802220,19550,19550,19550,19550,0
|
||||
20250403,101400,33802220,19550,19550,19550,19550,0
|
||||
20250403,101300,33802220,19550,19550,19550,19550,0
|
||||
20250403,101200,33802220,19550,19550,19550,19550,1
|
||||
20250403,101100,33782670,19520,19520,19520,19520,0
|
||||
20250403,101000,33782670,19520,19550,19550,19520,3
|
||||
20250403,100900,33724050,19600,19580,19600,19490,106
|
||||
20250403,100800,31647120,19460,19460,19460,19460,2
|
||||
20250403,100700,31608200,19460,19460,19460,19460,0
|
||||
20250403,100600,31608200,19460,19460,19460,19460,0
|
||||
20250403,100500,31608200,19460,19460,19460,19460,0
|
||||
20250403,100400,31608200,19460,19460,19460,19460,1
|
||||
20250403,100300,31588740,19510,19510,19510,19510,0
|
||||
20250403,100200,31588740,19510,19510,19510,19510,0
|
||||
20250403,100100,31588740,19510,19460,19510,19460,52
|
||||
20250403,100000,30576570,19510,19510,19510,19510,0
|
||||
20250403,095900,30576570,19510,19510,19510,19510,47
|
||||
20250403,095800,29659600,19510,19510,19510,19510,0
|
||||
20250403,095700,29659600,19510,19510,19510,19510,11
|
||||
20250403,095600,29444990,19440,19440,19440,19440,0
|
||||
20250403,095500,29444990,19440,19440,19440,19440,0
|
||||
20250403,095400,29444990,19440,19440,19440,19440,0
|
||||
20250403,095300,29444990,19440,19440,19440,19440,0
|
||||
20250403,095200,29444990,19440,19480,19480,19440,299
|
||||
20250403,095100,23632270,19510,19480,19510,19480,6
|
||||
20250403,095000,23515240,19480,19440,19480,19440,2
|
||||
20250403,094900,23476320,19440,19460,19510,19440,7
|
||||
20250403,094800,23339870,19430,19430,19430,19430,0
|
||||
20250403,094700,23339870,19430,19450,19590,19400,211
|
||||
20250403,094600,19224820,19480,19500,19510,19450,110
|
||||
20250403,094500,17079990,19500,19500,19500,19500,5
|
||||
20250403,094400,16982490,19370,19450,19450,19370,38
|
||||
20250403,094300,16246270,19450,19380,19450,19380,110
|
||||
20250403,094200,14106980,19300,19300,19300,19300,0
|
||||
20250403,094100,14106980,19300,19290,19440,19290,110
|
||||
20250403,094000,11969860,19290,19290,19290,19290,0
|
||||
20250403,093900,11969860,19290,19290,19440,19290,3
|
||||
20250403,093800,11911840,19290,19320,19450,19290,14
|
||||
20250403,093700,11640520,19320,19210,19320,19210,180
|
||||
20250403,093600,8165500,19260,19260,19260,19260,0
|
||||
20250403,093500,8165500,19260,19260,19260,19260,0
|
||||
20250403,093400,8165500,19260,19260,19260,19260,0
|
||||
20250403,093300,8165500,19260,19260,19260,19260,0
|
||||
20250403,093200,8165500,19260,19260,19260,19260,0
|
||||
20250403,093100,8165500,19260,19260,19260,19260,0
|
||||
20250403,093000,8165500,19260,19190,19260,19060,155
|
||||
20250403,092900,5200610,19300,19300,19300,19300,0
|
||||
20250403,092800,5200610,19300,19300,19300,19300,0
|
||||
20250403,092700,5200610,19300,19300,19300,19300,3
|
||||
20250403,092600,5142710,19170,19170,19170,19170,3
|
||||
20250403,092500,5085200,19170,19130,19300,19130,15
|
||||
20250403,092400,4797040,19130,19130,19300,19130,11
|
||||
20250403,092300,4585990,19130,19130,19220,19130,8
|
||||
20250403,092200,4432500,19130,19220,19220,19130,6
|
||||
20250403,092100,4317450,19220,19130,19220,19130,19
|
||||
20250403,092000,3953080,19130,19130,19220,19130,19
|
||||
20250403,091900,3588710,19220,19220,19220,19220,3
|
||||
20250403,091800,3531050,19300,19300,19300,19300,0
|
||||
20250403,091700,3531050,19300,19300,19300,19300,4
|
||||
20250403,091600,3453850,19000,19000,19000,19000,0
|
||||
20250403,091500,3453850,19000,19000,19000,19000,0
|
||||
20250403,091400,3453850,19000,19000,19000,19000,0
|
||||
20250403,091300,3453850,19000,19000,19000,19000,0
|
||||
20250403,091200,3453850,19000,19310,19310,19000,100
|
||||
20250403,091100,1538350,19310,19270,19310,19260,6
|
||||
20250403,091000,1422660,19270,19250,19270,19250,17
|
||||
20250403,090900,1095270,19250,19250,19250,19250,0
|
||||
20250403,090800,1095270,19250,19140,19250,19140,10
|
||||
20250403,090700,903210,19280,19280,19280,19280,0
|
||||
20250403,090600,903210,19280,19280,19280,19280,0
|
||||
20250403,090500,903210,19280,19280,19280,19280,2
|
||||
20250403,090400,864650,19000,19140,19140,19000,26
|
||||
20250403,090300,367710,19310,19310,19310,19310,0
|
||||
20250403,090200,367710,19310,19310,19310,19310,1
|
||||
20250403,090100,348400,19320,19320,19320,19320,0
|
||||
20250403,090000,348400,19320,19320,19320,19320,2
|
||||
|
Reference in New Issue
Block a user