Update 2025-04-03 2740 candle_min
This commit is contained in:
630
067280/min/candle-20250403.csv
Normal file
630
067280/min/candle-20250403.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192800,204102450,33250,33250,33250,33250,134
|
||||
20250403,192700,204102450,33250,33250,33250,33250,0
|
||||
20250403,192600,204102450,33250,33250,33250,33250,0
|
||||
20250403,192500,204102450,33250,33250,33250,33250,0
|
||||
20250403,192400,204102450,33250,33250,33250,33250,0
|
||||
20250403,192300,204102450,33250,33250,33250,33250,0
|
||||
20250403,192200,204102450,33250,33250,33250,33250,0
|
||||
20250403,192100,204102450,33250,33250,33250,33250,0
|
||||
20250403,192000,204102450,33250,33250,33250,33250,0
|
||||
20250403,191900,204102450,33250,33250,33250,33250,0
|
||||
20250403,191800,204102450,33250,33250,33250,33250,0
|
||||
20250403,191700,204102450,33250,33250,33250,33250,0
|
||||
20250403,191600,204102450,33250,33250,33250,33250,0
|
||||
20250403,191500,204102450,33250,33250,33250,33250,0
|
||||
20250403,191400,204102450,33250,33250,33250,33250,0
|
||||
20250403,191300,204102450,33250,33250,33250,33250,0
|
||||
20250403,191200,204102450,33250,33250,33250,33250,0
|
||||
20250403,191100,204102450,33250,33250,33250,33250,0
|
||||
20250403,191000,204102450,33250,33250,33250,33250,0
|
||||
20250403,190900,204102450,33250,33250,33250,33250,0
|
||||
20250403,190800,204102450,33250,33250,33250,33250,0
|
||||
20250403,190700,204102450,33250,33250,33250,33250,0
|
||||
20250403,190600,204102450,33250,33250,33250,33250,0
|
||||
20250403,190500,204102450,33250,33250,33250,33250,0
|
||||
20250403,190400,204102450,33250,33250,33250,33250,0
|
||||
20250403,190300,204102450,33250,33250,33250,33250,0
|
||||
20250403,190200,204102450,33250,33250,33250,33250,0
|
||||
20250403,190100,204102450,33250,33250,33250,33250,0
|
||||
20250403,190000,204102450,33250,33250,33250,33250,0
|
||||
20250403,185900,204102450,33250,33250,33250,33250,0
|
||||
20250403,185800,204102450,33250,33250,33250,33250,134
|
||||
20250403,185700,204102450,33250,33250,33250,33250,0
|
||||
20250403,185600,204102450,33250,33250,33250,33250,0
|
||||
20250403,185500,204102450,33250,33250,33250,33250,0
|
||||
20250403,185400,204102450,33250,33250,33250,33250,0
|
||||
20250403,185300,204102450,33250,33250,33250,33250,0
|
||||
20250403,185200,204102450,33250,33250,33250,33250,0
|
||||
20250403,185100,204102450,33250,33250,33250,33250,0
|
||||
20250403,185000,204102450,33250,33250,33250,33250,0
|
||||
20250403,184900,204102450,33250,33250,33250,33250,0
|
||||
20250403,184800,204102450,33250,33250,33250,33250,0
|
||||
20250403,184700,204102450,33250,33250,33250,33250,0
|
||||
20250403,184600,204102450,33250,33250,33250,33250,0
|
||||
20250403,184500,204102450,33250,33250,33250,33250,0
|
||||
20250403,184400,204102450,33250,33250,33250,33250,0
|
||||
20250403,184300,204102450,33250,33250,33250,33250,0
|
||||
20250403,184200,204102450,33250,33250,33250,33250,0
|
||||
20250403,184100,204102450,33250,33250,33250,33250,0
|
||||
20250403,184000,204102450,33250,33250,33250,33250,0
|
||||
20250403,183900,204102450,33250,33250,33250,33250,0
|
||||
20250403,183800,204102450,33250,33250,33250,33250,0
|
||||
20250403,183700,204102450,33250,33250,33250,33250,0
|
||||
20250403,183600,204102450,33250,33250,33250,33250,0
|
||||
20250403,183500,204102450,33250,33250,33250,33250,0
|
||||
20250403,183400,204102450,33250,33250,33250,33250,0
|
||||
20250403,183300,204102450,33250,33250,33250,33250,0
|
||||
20250403,183200,204102450,33250,33250,33250,33250,0
|
||||
20250403,183100,204102450,33250,33250,33250,33250,0
|
||||
20250403,183000,204102450,33250,33250,33250,33250,0
|
||||
20250403,182900,204102450,33250,33250,33250,33250,0
|
||||
20250403,182800,204102450,33250,33250,33250,33250,134
|
||||
20250403,182700,204102450,33250,33250,33250,33250,0
|
||||
20250403,182600,204102450,33250,33250,33250,33250,0
|
||||
20250403,182500,204102450,33250,33250,33250,33250,0
|
||||
20250403,182400,204102450,33250,33250,33250,33250,0
|
||||
20250403,182300,204102450,33250,33250,33250,33250,0
|
||||
20250403,182200,204102450,33250,33250,33250,33250,0
|
||||
20250403,182100,204102450,33250,33250,33250,33250,0
|
||||
20250403,182000,204102450,33250,33250,33250,33250,0
|
||||
20250403,181900,204102450,33250,33250,33250,33250,0
|
||||
20250403,181800,204102450,33250,33250,33250,33250,0
|
||||
20250403,181700,204102450,33250,33250,33250,33250,0
|
||||
20250403,181600,204102450,33250,33250,33250,33250,0
|
||||
20250403,181500,204102450,33250,33250,33250,33250,0
|
||||
20250403,181400,204102450,33250,33250,33250,33250,0
|
||||
20250403,181300,204102450,33250,33250,33250,33250,0
|
||||
20250403,181200,204102450,33250,33250,33250,33250,0
|
||||
20250403,181100,204102450,33250,33250,33250,33250,0
|
||||
20250403,181000,204102450,33250,33250,33250,33250,0
|
||||
20250403,180900,204102450,33250,33250,33250,33250,0
|
||||
20250403,180800,204102450,33250,33250,33250,33250,0
|
||||
20250403,180700,204102450,33250,33250,33250,33250,0
|
||||
20250403,180600,204102450,33250,33250,33250,33250,0
|
||||
20250403,180500,204102450,33250,33250,33250,33250,0
|
||||
20250403,180400,204102450,33250,33250,33250,33250,0
|
||||
20250403,180300,204102450,33250,33250,33250,33250,0
|
||||
20250403,180200,204102450,33250,33250,33250,33250,0
|
||||
20250403,180100,204102450,33250,33250,33250,33250,0
|
||||
20250403,180000,204102450,33250,33250,33250,33250,0
|
||||
20250403,175900,204102450,33250,33250,33250,33250,0
|
||||
20250403,175800,204102450,33250,33250,33250,33250,134
|
||||
20250403,175700,204102450,33250,33250,33250,33250,0
|
||||
20250403,175600,204102450,33250,33250,33250,33250,0
|
||||
20250403,175500,204102450,33250,33250,33250,33250,0
|
||||
20250403,175400,204102450,33250,33250,33250,33250,0
|
||||
20250403,175300,204102450,33250,33250,33250,33250,0
|
||||
20250403,175200,204102450,33250,33250,33250,33250,0
|
||||
20250403,175100,204102450,33250,33250,33250,33250,0
|
||||
20250403,175000,204102450,33250,33250,33250,33250,0
|
||||
20250403,174900,204102450,33250,33250,33250,33250,0
|
||||
20250403,174800,204102450,33250,33250,33250,33250,0
|
||||
20250403,174700,204102450,33250,33250,33250,33250,0
|
||||
20250403,174600,204102450,33250,33250,33250,33250,0
|
||||
20250403,174500,204102450,33250,33250,33250,33250,0
|
||||
20250403,174400,204102450,33250,33250,33250,33250,0
|
||||
20250403,174300,204102450,33250,33250,33250,33250,0
|
||||
20250403,174200,204102450,33250,33250,33250,33250,0
|
||||
20250403,174100,204102450,33250,33250,33250,33250,0
|
||||
20250403,174000,204102450,33250,33250,33250,33250,0
|
||||
20250403,173900,204102450,33250,33250,33250,33250,0
|
||||
20250403,173800,204102450,33250,33250,33250,33250,0
|
||||
20250403,173700,204102450,33250,33250,33250,33250,0
|
||||
20250403,173600,204102450,33250,33250,33250,33250,0
|
||||
20250403,173500,204102450,33250,33250,33250,33250,0
|
||||
20250403,173400,204102450,33250,33250,33250,33250,0
|
||||
20250403,173300,204102450,33250,33250,33250,33250,0
|
||||
20250403,173200,204102450,33250,33250,33250,33250,0
|
||||
20250403,173100,204102450,33250,33250,33250,33250,0
|
||||
20250403,173000,204102450,33250,33250,33250,33250,0
|
||||
20250403,172900,204102450,33250,33250,33250,33250,0
|
||||
20250403,172800,204102450,33250,33250,33250,33250,134
|
||||
20250403,172700,204102450,33250,33250,33250,33250,0
|
||||
20250403,172600,204102450,33250,33250,33250,33250,0
|
||||
20250403,172500,204102450,33250,33250,33250,33250,0
|
||||
20250403,172400,204102450,33250,33250,33250,33250,0
|
||||
20250403,172300,204102450,33250,33250,33250,33250,0
|
||||
20250403,172200,204102450,33250,33250,33250,33250,0
|
||||
20250403,172100,204102450,33250,33250,33250,33250,0
|
||||
20250403,172000,204102450,33250,33250,33250,33250,0
|
||||
20250403,171900,204102450,33250,33250,33250,33250,0
|
||||
20250403,171800,204102450,33250,33250,33250,33250,0
|
||||
20250403,171700,204102450,33250,33250,33250,33250,0
|
||||
20250403,171600,204102450,33250,33250,33250,33250,0
|
||||
20250403,171500,204102450,33250,33250,33250,33250,0
|
||||
20250403,171400,204102450,33250,33250,33250,33250,0
|
||||
20250403,171300,204102450,33250,33250,33250,33250,0
|
||||
20250403,171200,204102450,33250,33250,33250,33250,0
|
||||
20250403,171100,204102450,33250,33250,33250,33250,0
|
||||
20250403,171000,204102450,33250,33250,33250,33250,0
|
||||
20250403,170900,204102450,33250,33250,33250,33250,0
|
||||
20250403,170800,204102450,33250,33250,33250,33250,0
|
||||
20250403,170700,204102450,33250,33250,33250,33250,0
|
||||
20250403,170600,204102450,33250,33250,33250,33250,0
|
||||
20250403,170500,204102450,33250,33250,33250,33250,0
|
||||
20250403,170400,204102450,33250,33250,33250,33250,0
|
||||
20250403,170300,204102450,33250,33250,33250,33250,0
|
||||
20250403,170200,204102450,33250,33250,33250,33250,0
|
||||
20250403,170100,204102450,33250,33250,33250,33250,0
|
||||
20250403,170000,204102450,33250,33250,33250,33250,0
|
||||
20250403,165900,204102450,33250,33250,33250,33250,0
|
||||
20250403,165800,204102450,33250,33250,33250,33250,134
|
||||
20250403,165700,204102450,33250,33250,33250,33250,0
|
||||
20250403,165600,204102450,33250,33250,33250,33250,0
|
||||
20250403,165500,204102450,33250,33250,33250,33250,0
|
||||
20250403,165400,204102450,33250,33250,33250,33250,0
|
||||
20250403,165300,204102450,33250,33250,33250,33250,0
|
||||
20250403,165200,204102450,33250,33250,33250,33250,0
|
||||
20250403,165100,204102450,33250,33250,33250,33250,0
|
||||
20250403,165000,204102450,33250,33250,33250,33250,0
|
||||
20250403,164900,204102450,33250,33250,33250,33250,0
|
||||
20250403,164800,204102450,33250,33250,33250,33250,0
|
||||
20250403,164700,204102450,33250,33250,33250,33250,0
|
||||
20250403,164600,204102450,33250,33250,33250,33250,0
|
||||
20250403,164500,204102450,33250,33250,33250,33250,0
|
||||
20250403,164400,204102450,33250,33250,33250,33250,0
|
||||
20250403,164300,204102450,33250,33250,33250,33250,0
|
||||
20250403,164200,204102450,33250,33250,33250,33250,0
|
||||
20250403,164100,204102450,33250,33250,33250,33250,0
|
||||
20250403,164000,204102450,33250,33250,33250,33250,0
|
||||
20250403,163900,204102450,33250,33250,33250,33250,0
|
||||
20250403,163800,204102450,33250,33250,33250,33250,0
|
||||
20250403,163700,204102450,33250,33250,33250,33250,0
|
||||
20250403,163600,204102450,33250,33250,33250,33250,0
|
||||
20250403,163500,204102450,33250,33250,33250,33250,0
|
||||
20250403,163400,204102450,33250,33250,33250,33250,0
|
||||
20250403,163300,204102450,33250,33250,33250,33250,0
|
||||
20250403,163200,204102450,33250,33250,33250,33250,0
|
||||
20250403,163100,204102450,33250,33250,33250,33250,0
|
||||
20250403,163000,204102450,33250,33250,33250,33250,0
|
||||
20250403,162900,204102450,33250,33250,33250,33250,0
|
||||
20250403,162800,204102450,33250,33250,33250,33250,134
|
||||
20250403,162700,204102450,33250,33250,33250,33250,0
|
||||
20250403,162600,204102450,33250,33250,33250,33250,0
|
||||
20250403,162500,204102450,33250,33250,33250,33250,0
|
||||
20250403,162400,204102450,33250,33250,33250,33250,0
|
||||
20250403,162300,204102450,33250,33250,33250,33250,0
|
||||
20250403,162200,204102450,33250,33250,33250,33250,0
|
||||
20250403,162100,204102450,33250,33250,33250,33250,0
|
||||
20250403,162000,204102450,33250,33250,33250,33250,0
|
||||
20250403,161900,204102450,33250,33250,33250,33250,0
|
||||
20250403,161800,204102450,33250,33250,33250,33250,0
|
||||
20250403,161700,204102450,33250,33250,33250,33250,0
|
||||
20250403,161600,204102450,33250,33250,33250,33250,0
|
||||
20250403,161500,204102450,33250,33250,33250,33250,0
|
||||
20250403,161400,204102450,33250,33250,33250,33250,0
|
||||
20250403,161300,204102450,33250,33250,33250,33250,0
|
||||
20250403,161200,204102450,33250,33250,33250,33250,0
|
||||
20250403,161100,204102450,33250,33250,33250,33250,0
|
||||
20250403,161000,204102450,33250,33250,33250,33250,0
|
||||
20250403,160900,204102450,33250,33250,33250,33250,0
|
||||
20250403,160800,204102450,33250,33250,33250,33250,0
|
||||
20250403,160700,204102450,33250,33250,33250,33250,0
|
||||
20250403,160600,204102450,33250,33250,33250,33250,0
|
||||
20250403,160500,204102450,33250,33250,33250,33250,0
|
||||
20250403,160400,204102450,33250,33250,33250,33250,0
|
||||
20250403,160300,204102450,33250,33250,33250,33250,0
|
||||
20250403,160200,204102450,33250,33250,33250,33250,0
|
||||
20250403,160100,204102450,33250,33250,33250,33250,0
|
||||
20250403,160000,204102450,33250,33250,33250,33250,0
|
||||
20250403,155900,204102450,33250,33250,33250,33250,0
|
||||
20250403,155800,204102450,33250,33250,33250,33250,134
|
||||
20250403,155700,204102450,33250,33250,33250,33250,0
|
||||
20250403,155600,204102450,33250,33250,33250,33250,0
|
||||
20250403,155500,204102450,33250,33250,33250,33250,0
|
||||
20250403,155400,204102450,33250,33250,33250,33250,0
|
||||
20250403,155300,204102450,33250,33250,33250,33250,0
|
||||
20250403,155200,204102450,33250,33250,33250,33250,0
|
||||
20250403,155100,204102450,33250,33250,33250,33250,0
|
||||
20250403,155000,204102450,33250,33250,33250,33250,0
|
||||
20250403,154900,204102450,33250,33250,33250,33250,0
|
||||
20250403,154800,204102450,33250,33250,33250,33250,0
|
||||
20250403,154700,204102450,33250,33250,33250,33250,0
|
||||
20250403,154600,204102450,33250,33250,33250,33250,0
|
||||
20250403,154500,204102450,33250,33250,33250,33250,0
|
||||
20250403,154400,204102450,33250,33250,33250,33250,0
|
||||
20250403,154300,204102450,33250,33250,33250,33250,0
|
||||
20250403,154200,204102450,33250,33250,33250,33250,0
|
||||
20250403,154100,204102450,33250,33250,33250,33250,0
|
||||
20250403,154000,204102450,33250,33250,33250,33250,0
|
||||
20250403,153900,204102450,33250,33250,33250,33250,0
|
||||
20250403,153800,204102450,33250,33250,33250,33250,0
|
||||
20250403,153700,204102450,33250,33250,33250,33250,0
|
||||
20250403,153600,204102450,33250,33250,33250,33250,0
|
||||
20250403,153500,204102450,33250,33250,33250,33250,0
|
||||
20250403,153400,204102450,33250,33250,33250,33250,0
|
||||
20250403,153300,204102450,33250,33250,33250,33250,0
|
||||
20250403,153200,204102450,33250,33250,33250,33250,0
|
||||
20250403,153100,204102450,33250,33250,33250,33250,0
|
||||
20250403,153000,204102450,33250,33250,33250,33250,134
|
||||
20250403,152900,199646950,33250,33250,33250,33250,0
|
||||
20250403,152800,199646950,33250,33250,33250,33250,0
|
||||
20250403,152700,199646950,33250,33250,33250,33250,0
|
||||
20250403,152600,199646950,33250,33250,33250,33250,0
|
||||
20250403,152500,199646950,33250,33250,33250,33250,0
|
||||
20250403,152400,199646950,33250,33250,33250,33250,0
|
||||
20250403,152300,199646950,33250,33250,33250,33250,0
|
||||
20250403,152200,199646950,33250,33250,33250,33250,0
|
||||
20250403,152100,199646950,33250,33250,33250,33250,0
|
||||
20250403,152000,199646950,33250,33250,33250,33250,0
|
||||
20250403,151900,199646950,33250,33250,33250,33250,2
|
||||
20250403,151800,199580450,33250,33250,33250,33150,9
|
||||
20250403,151700,199281800,33250,33250,33250,33250,0
|
||||
20250403,151600,199281800,33250,33250,33250,33250,0
|
||||
20250403,151500,199281800,33250,33250,33250,33250,2
|
||||
20250403,151400,199215300,33250,33250,33250,33250,4
|
||||
20250403,151300,199082300,33250,33250,33250,33250,0
|
||||
20250403,151200,199082300,33250,33250,33250,33250,36
|
||||
20250403,151100,197885300,33300,33300,33300,33300,0
|
||||
20250403,151000,197885300,33300,33300,33300,33300,2
|
||||
20250403,150900,197818700,33200,33150,33200,33150,71
|
||||
20250403,150800,195461900,33200,33200,33200,33200,37
|
||||
20250403,150700,194233500,33300,33300,33300,33300,0
|
||||
20250403,150600,194233500,33300,33200,33300,33200,7
|
||||
20250403,150500,194001000,33300,33300,33300,33300,0
|
||||
20250403,150400,194001000,33300,33300,33300,33300,1
|
||||
20250403,150300,193967700,33300,33300,33300,33300,1
|
||||
20250403,150200,193934400,33300,33300,33300,33300,0
|
||||
20250403,150100,193934400,33300,33300,33300,33300,0
|
||||
20250403,150000,193934400,33300,33350,33350,33300,17
|
||||
20250403,145900,193368200,33350,33350,33350,33350,5
|
||||
20250403,145800,193201450,33300,33350,33350,33300,45
|
||||
20250403,145700,191701800,33350,33350,33350,33350,4
|
||||
20250403,145600,191568400,33350,33350,33350,33350,10
|
||||
20250403,145500,191234900,33350,33350,33350,33350,13
|
||||
20250403,145400,190801350,33350,33350,33350,33350,10
|
||||
20250403,145300,190467850,33350,33350,33350,33350,10
|
||||
20250403,145200,190134350,33350,33350,33350,33350,10
|
||||
20250403,145100,189800850,33350,33350,33350,33350,31
|
||||
20250403,145000,188767000,33350,33350,33350,33350,11
|
||||
20250403,144900,188400150,33350,33350,33350,33350,14
|
||||
20250403,144800,187933250,33350,33350,33350,33350,9
|
||||
20250403,144700,187633100,33350,33350,33350,33350,13
|
||||
20250403,144600,187199550,33350,33350,33350,33350,9
|
||||
20250403,144500,186899400,33350,33350,33350,33350,12
|
||||
20250403,144400,186499200,33350,33350,33350,33350,5
|
||||
20250403,144300,186332450,33350,33350,33350,33350,12
|
||||
20250403,144200,185932250,33350,33350,33350,33350,4
|
||||
20250403,144100,185798850,33350,33350,33350,33350,11
|
||||
20250403,144000,185432000,33350,33350,33350,33350,16
|
||||
20250403,143900,184898400,33350,33350,33350,33350,12
|
||||
20250403,143800,184498200,33350,33350,33350,33350,10
|
||||
20250403,143700,184164700,33350,33350,33350,33350,11
|
||||
20250403,143600,183797850,33350,33350,33350,33350,10
|
||||
20250403,143500,183464350,33350,33350,33350,33350,14
|
||||
20250403,143400,182997450,33350,33350,33350,33350,11
|
||||
20250403,143300,182630600,33350,33350,33350,33350,13
|
||||
20250403,143200,182197050,33350,33350,33350,33350,11
|
||||
20250403,143100,181830200,33350,33350,33350,33350,12
|
||||
20250403,143000,181430000,33350,33350,33350,33350,11
|
||||
20250403,142900,181063150,33350,33350,33350,33350,11
|
||||
20250403,142800,180696300,33350,33350,33350,33350,4
|
||||
20250403,142700,180562900,33350,33350,33350,33350,12
|
||||
20250403,142600,180162700,33350,33350,33350,33350,10
|
||||
20250403,142500,179829200,33350,33350,33350,33350,11
|
||||
20250403,142400,179462350,33350,33350,33350,33350,10
|
||||
20250403,142300,179128850,33350,33250,33350,33250,696
|
||||
20250403,142200,155955850,33250,33250,33250,33250,19
|
||||
20250403,142100,155324100,33250,33250,33250,33250,6
|
||||
20250403,142000,155124600,33250,33250,33250,33250,11
|
||||
20250403,141900,154758850,33250,33250,33250,33250,12
|
||||
20250403,141800,154359850,33250,33250,33250,33250,12
|
||||
20250403,141700,153960850,33250,33250,33250,33250,9
|
||||
20250403,141600,153661600,33250,33250,33250,33250,11
|
||||
20250403,141500,153295850,33250,33250,33250,33250,12
|
||||
20250403,141400,152896850,33250,33250,33250,33250,5
|
||||
20250403,141300,152730600,33250,33250,33250,33250,10
|
||||
20250403,141200,152398100,33250,33250,33250,33250,10
|
||||
20250403,141100,152065600,33250,33250,33250,33250,11
|
||||
20250403,141000,151699850,33250,33250,33250,33250,11
|
||||
20250403,140900,151334100,33250,33250,33250,33250,10
|
||||
20250403,140800,151001600,33250,33250,33250,33200,22
|
||||
20250403,140700,150270350,33200,33250,33250,33200,19
|
||||
20250403,140600,149638950,33250,33250,33250,33250,5
|
||||
20250403,140500,149472700,33250,33200,33250,33200,6
|
||||
20250403,140400,149273450,33200,33200,33200,33200,0
|
||||
20250403,140300,149273450,33200,33200,33200,33200,1
|
||||
20250403,140200,149240250,33200,33200,33200,33200,0
|
||||
20250403,140100,149240250,33200,33200,33200,33200,0
|
||||
20250403,140000,149240250,33200,33200,33200,33200,4
|
||||
20250403,135900,149107450,33200,33200,33200,33200,0
|
||||
20250403,135800,149107450,33200,33200,33200,33200,15
|
||||
20250403,135700,148609450,33200,33200,33200,33200,56
|
||||
20250403,135600,146750250,33200,33200,33200,33200,0
|
||||
20250403,135500,146750250,33200,33200,33200,33200,3
|
||||
20250403,135400,146650650,33200,33200,33200,33200,0
|
||||
20250403,135300,146650650,33200,33200,33200,33200,0
|
||||
20250403,135200,146650650,33200,33200,33200,33200,0
|
||||
20250403,135100,146650650,33200,33200,33200,33200,3
|
||||
20250403,135000,146551050,33200,33200,33200,33200,0
|
||||
20250403,134900,146551050,33200,33200,33200,33200,7
|
||||
20250403,134800,146318650,33200,33200,33200,33200,0
|
||||
20250403,134700,146318650,33200,33200,33200,33200,2
|
||||
20250403,134600,146252250,33200,33200,33200,33200,0
|
||||
20250403,134500,146252250,33200,33200,33200,33200,0
|
||||
20250403,134400,146252250,33200,33200,33200,33200,0
|
||||
20250403,134300,146252250,33200,33200,33200,33200,3
|
||||
20250403,134200,146152650,33200,33200,33200,33200,0
|
||||
20250403,134100,146152650,33200,33200,33200,33200,0
|
||||
20250403,134000,146152650,33200,33200,33200,33200,0
|
||||
20250403,133900,146152650,33200,33200,33200,33200,0
|
||||
20250403,133800,146152650,33200,33200,33200,33200,0
|
||||
20250403,133700,146152650,33200,33200,33200,33200,0
|
||||
20250403,133600,146152650,33200,33200,33200,33200,0
|
||||
20250403,133500,146152650,33200,33150,33200,33150,45
|
||||
20250403,133400,144660700,33200,33200,33200,33200,0
|
||||
20250403,133300,144660700,33200,33200,33200,33200,1
|
||||
20250403,133200,144627500,33150,33150,33150,33150,2
|
||||
20250403,133100,144561200,33200,33200,33200,33200,2
|
||||
20250403,133000,144494800,33200,33200,33200,33200,0
|
||||
20250403,132900,144494800,33200,33200,33200,33200,0
|
||||
20250403,132800,144494800,33200,33200,33200,33200,5
|
||||
20250403,132700,144328800,33200,33200,33200,33200,3
|
||||
20250403,132600,144229200,33200,33200,33200,33200,0
|
||||
20250403,132500,144229200,33200,33200,33200,33200,0
|
||||
20250403,132400,144229200,33200,33200,33200,33200,0
|
||||
20250403,132300,144229200,33200,33200,33200,33200,1
|
||||
20250403,132200,144196000,33200,33200,33200,33200,0
|
||||
20250403,132100,144196000,33200,33200,33200,33200,0
|
||||
20250403,132000,144196000,33200,33150,33200,33150,24
|
||||
20250403,131900,143400350,33200,33200,33200,33200,2
|
||||
20250403,131800,143333950,33150,33150,33150,33150,0
|
||||
20250403,131700,143333950,33150,33150,33150,33150,0
|
||||
20250403,131600,143333950,33150,33150,33150,33150,1
|
||||
20250403,131500,143300800,33200,33200,33200,33200,2
|
||||
20250403,131400,143234400,33200,33200,33200,33200,0
|
||||
20250403,131300,143234400,33200,33200,33200,33200,1
|
||||
20250403,131200,143201200,33150,33150,33150,33150,0
|
||||
20250403,131100,143201200,33150,33200,33200,33150,4
|
||||
20250403,131000,143068450,33200,33200,33200,33200,0
|
||||
20250403,130900,143068450,33200,33200,33200,33200,0
|
||||
20250403,130800,143068450,33200,33200,33200,33200,1
|
||||
20250403,130700,143035250,33200,33150,33200,33150,9
|
||||
20250403,130600,142736800,33200,33200,33200,33200,0
|
||||
20250403,130500,142736800,33200,33200,33200,33200,0
|
||||
20250403,130400,142736800,33200,33200,33200,33200,0
|
||||
20250403,130300,142736800,33200,33200,33200,33200,3
|
||||
20250403,130200,142637200,33200,33200,33200,33200,0
|
||||
20250403,130100,142637200,33200,33200,33200,33200,0
|
||||
20250403,130000,142637200,33200,33150,33200,33150,2
|
||||
20250403,125900,142570850,33200,33250,33250,33200,5
|
||||
20250403,125800,142404800,33250,33250,33250,33250,0
|
||||
20250403,125700,142404800,33250,33250,33250,33250,0
|
||||
20250403,125600,142404800,33250,33250,33250,33250,3
|
||||
20250403,125500,142305050,33250,33250,33250,33250,3
|
||||
20250403,125400,142205300,33250,33250,33250,33250,0
|
||||
20250403,125300,142205300,33250,33200,33250,33200,10
|
||||
20250403,125200,141873250,33250,33250,33250,33250,0
|
||||
20250403,125100,141873250,33250,33250,33250,33250,4
|
||||
20250403,125000,141740250,33250,33250,33250,33250,0
|
||||
20250403,124900,141740250,33250,33250,33250,33250,0
|
||||
20250403,124800,141740250,33250,33250,33250,33250,7
|
||||
20250403,124700,141507500,33250,33250,33250,33250,3
|
||||
20250403,124600,141407750,33200,33200,33200,33200,0
|
||||
20250403,124500,141407750,33200,33200,33200,33200,0
|
||||
20250403,124400,141407750,33200,33200,33200,33200,0
|
||||
20250403,124300,141407750,33200,33250,33250,33200,2
|
||||
20250403,124200,141341300,33250,33250,33250,33250,0
|
||||
20250403,124100,141341300,33250,33250,33250,33250,0
|
||||
20250403,124000,141341300,33250,33250,33250,33250,0
|
||||
20250403,123900,141341300,33250,33250,33250,33250,2
|
||||
20250403,123800,141274800,33250,33250,33250,33250,0
|
||||
20250403,123700,141274800,33250,33250,33250,33250,0
|
||||
20250403,123600,141274800,33250,33250,33250,33250,0
|
||||
20250403,123500,141274800,33250,33250,33250,33250,1
|
||||
20250403,123400,141241550,33250,33250,33250,33250,0
|
||||
20250403,123300,141241550,33250,33250,33250,33250,0
|
||||
20250403,123200,141241550,33250,33250,33250,33250,7
|
||||
20250403,123100,141008800,33250,33250,33250,33250,3
|
||||
20250403,123000,140909050,33250,33250,33250,33250,0
|
||||
20250403,122900,140909050,33250,33250,33250,33250,0
|
||||
20250403,122800,140909050,33250,33250,33250,33250,0
|
||||
20250403,122700,140909050,33250,33250,33250,33250,1
|
||||
20250403,122600,140875800,33250,33250,33250,33250,2
|
||||
20250403,122500,140809300,33250,33250,33250,33250,0
|
||||
20250403,122400,140809300,33250,33250,33250,33250,0
|
||||
20250403,122300,140809300,33250,33250,33250,33250,2
|
||||
20250403,122200,140742800,33250,33250,33250,33250,0
|
||||
20250403,122100,140742800,33250,33250,33250,33250,0
|
||||
20250403,122000,140742800,33250,33250,33250,33250,3
|
||||
20250403,121900,140643050,33250,33250,33250,33250,1
|
||||
20250403,121800,140609800,33250,33250,33250,33250,6
|
||||
20250403,121700,140410300,33250,33250,33250,33250,0
|
||||
20250403,121600,140410300,33250,33250,33250,33250,0
|
||||
20250403,121500,140410300,33250,33250,33250,33250,2
|
||||
20250403,121400,140343800,33250,33250,33250,33250,0
|
||||
20250403,121300,140343800,33250,33250,33250,33250,0
|
||||
20250403,121200,140343800,33250,33250,33250,33250,0
|
||||
20250403,121100,140343800,33250,33250,33250,33250,0
|
||||
20250403,121000,140343800,33250,33250,33250,33250,0
|
||||
20250403,120900,140343800,33250,33250,33250,33250,0
|
||||
20250403,120800,140343800,33250,33250,33250,33250,0
|
||||
20250403,120700,140343800,33250,33250,33250,33250,2
|
||||
20250403,120600,140277300,33200,33200,33200,33200,0
|
||||
20250403,120500,140277300,33200,33200,33250,33200,3
|
||||
20250403,120400,140177650,33250,33200,33250,33200,14
|
||||
20250403,120300,139712500,33250,33200,33250,33200,2
|
||||
20250403,120200,139646050,33250,33250,33250,33250,0
|
||||
20250403,120100,139646050,33250,33200,33250,33200,20
|
||||
20250403,120000,138982000,33250,33250,33250,33250,0
|
||||
20250403,115900,138982000,33250,33250,33250,33250,2
|
||||
20250403,115800,138915500,33200,33200,33200,33200,0
|
||||
20250403,115700,138915500,33200,33200,33200,33200,0
|
||||
20250403,115600,138915500,33200,33200,33200,33200,1
|
||||
20250403,115500,138882300,33250,33150,33250,33150,2
|
||||
20250403,115400,138815900,33200,33200,33200,33200,23
|
||||
20250403,115300,138052300,33200,33200,33200,33200,8
|
||||
20250403,115200,137786700,33200,33200,33200,33200,0
|
||||
20250403,115100,137786700,33200,33200,33200,33200,2
|
||||
20250403,115000,137720300,33200,33150,33200,33150,4
|
||||
20250403,114900,137587650,33200,33200,33200,33200,7
|
||||
20250403,114800,137355250,33200,33200,33200,33200,0
|
||||
20250403,114700,137355250,33200,33200,33200,33200,5
|
||||
20250403,114600,137189250,33200,33200,33200,33200,0
|
||||
20250403,114500,137189250,33200,33200,33200,33200,0
|
||||
20250403,114400,137189250,33200,33200,33200,33200,1
|
||||
20250403,114300,137156050,33200,33200,33200,33200,0
|
||||
20250403,114200,137156050,33200,33200,33200,33200,67
|
||||
20250403,114100,134931650,33200,33200,33200,33200,0
|
||||
20250403,114000,134931650,33200,33200,33200,33200,0
|
||||
20250403,113900,134931650,33200,33100,33200,33100,501
|
||||
20250403,113800,118315000,33100,33100,33100,33100,0
|
||||
20250403,113700,118315000,33100,33100,33100,33100,0
|
||||
20250403,113600,118315000,33100,33100,33100,33100,0
|
||||
20250403,113500,118315000,33100,33100,33100,33100,3
|
||||
20250403,113400,118215700,33100,33100,33100,33100,0
|
||||
20250403,113300,118215700,33100,33100,33100,33100,0
|
||||
20250403,113200,118215700,33100,33100,33100,33100,0
|
||||
20250403,113100,118215700,33100,33100,33100,33100,8
|
||||
20250403,113000,117950900,33100,33100,33100,33100,0
|
||||
20250403,112900,117950900,33100,33100,33100,33100,0
|
||||
20250403,112800,117950900,33100,33100,33100,33100,0
|
||||
20250403,112700,117950900,33100,33050,33100,33050,7
|
||||
20250403,112600,117719500,33050,33050,33050,33050,0
|
||||
20250403,112500,117719500,33050,33050,33050,33050,0
|
||||
20250403,112400,117719500,33050,33050,33050,33050,0
|
||||
20250403,112300,117719500,33050,33050,33050,33050,1
|
||||
20250403,112200,117686450,33050,33050,33050,33050,0
|
||||
20250403,112100,117686450,33050,33050,33050,33050,0
|
||||
20250403,112000,117686450,33050,33100,33100,33050,40
|
||||
20250403,111900,116363600,33100,33100,33100,33100,2
|
||||
20250403,111800,116297400,33100,33100,33100,33100,0
|
||||
20250403,111700,116297400,33100,33100,33100,33100,0
|
||||
20250403,111600,116297400,33100,33100,33100,33100,1
|
||||
20250403,111500,116264300,33100,33100,33100,33100,1
|
||||
20250403,111400,116231200,33100,33100,33100,33100,0
|
||||
20250403,111300,116231200,33100,33100,33100,33100,0
|
||||
20250403,111200,116231200,33100,33100,33100,33100,0
|
||||
20250403,111100,116231200,33100,33100,33100,33100,2
|
||||
20250403,111000,116165000,33100,33100,33100,33100,0
|
||||
20250403,110900,116165000,33100,33100,33100,33100,0
|
||||
20250403,110800,116165000,33100,33100,33100,33100,0
|
||||
20250403,110700,116165000,33100,33050,33100,33050,37
|
||||
20250403,110600,114942050,33050,33050,33050,33050,7
|
||||
20250403,110500,114710700,33000,33000,33000,33000,31
|
||||
20250403,110400,113687700,33000,33000,33000,33000,0
|
||||
20250403,110300,113687700,33000,33000,33000,33000,3
|
||||
20250403,110200,113588700,33000,33000,33000,33000,1
|
||||
20250403,110100,113555700,32950,32950,32950,32950,1
|
||||
20250403,110000,113522750,33000,33000,33000,33000,1
|
||||
20250403,105900,113489750,33000,33000,33000,33000,1
|
||||
20250403,105800,113456750,32950,32950,32950,32950,0
|
||||
20250403,105700,113456750,32950,32950,32950,32950,3
|
||||
20250403,105600,113357900,33000,33000,33000,33000,0
|
||||
20250403,105500,113357900,33000,33000,33000,33000,8
|
||||
20250403,105400,113093900,33000,33000,33000,33000,2
|
||||
20250403,105300,113027900,33000,33000,33000,33000,0
|
||||
20250403,105200,113027900,33000,33000,33000,33000,0
|
||||
20250403,105100,113027900,33000,33000,33000,33000,0
|
||||
20250403,105000,113027900,33000,33000,33000,33000,4
|
||||
20250403,104900,112895900,33000,33000,33000,33000,1
|
||||
20250403,104800,112862900,33050,33050,33050,33050,0
|
||||
20250403,104700,112862900,33050,33050,33050,33050,0
|
||||
20250403,104600,112862900,33050,33050,33050,33050,2
|
||||
20250403,104500,112796800,33050,33050,33050,33050,0
|
||||
20250403,104400,112796800,33050,33050,33050,33050,0
|
||||
20250403,104300,112796800,33050,33050,33050,33050,0
|
||||
20250403,104200,112796800,33050,33050,33050,33050,0
|
||||
20250403,104100,112796800,33050,33050,33050,33050,0
|
||||
20250403,104000,112796800,33050,33050,33050,33050,0
|
||||
20250403,103900,112796800,33050,33000,33050,32950,8
|
||||
20250403,103800,112533000,33050,33050,33050,33050,1
|
||||
20250403,103700,112499950,33000,33000,33000,33000,0
|
||||
20250403,103600,112499950,33000,33000,33000,33000,0
|
||||
20250403,103500,112499950,33000,33000,33000,33000,0
|
||||
20250403,103400,112499950,33000,33000,33000,33000,0
|
||||
20250403,103300,112499950,33000,33050,33050,33000,200
|
||||
20250403,103200,105897250,33100,33100,33100,33100,0
|
||||
20250403,103100,105897250,33100,33100,33100,33100,0
|
||||
20250403,103000,105897250,33100,33100,33100,33100,11
|
||||
20250403,102900,105533150,33150,33150,33150,33150,0
|
||||
20250403,102800,105533150,33150,33150,33150,33150,0
|
||||
20250403,102700,105533150,33150,33150,33150,33150,0
|
||||
20250403,102600,105533150,33150,33150,33150,33150,1
|
||||
20250403,102500,105500000,33150,33150,33150,33150,0
|
||||
20250403,102400,105500000,33150,33150,33150,33150,0
|
||||
20250403,102300,105500000,33150,33150,33150,33150,0
|
||||
20250403,102200,105500000,33150,33150,33150,33150,2
|
||||
20250403,102100,105433700,33150,33150,33150,33150,0
|
||||
20250403,102000,105433700,33150,33150,33150,33150,7
|
||||
20250403,101900,105201650,33150,33150,33150,33150,0
|
||||
20250403,101800,105201650,33150,33150,33150,33150,1
|
||||
20250403,101700,105168500,33150,33150,33150,33150,0
|
||||
20250403,101600,105168500,33150,33150,33150,33150,5
|
||||
20250403,101500,105002750,33150,33150,33150,33150,0
|
||||
20250403,101400,105002750,33150,33150,33150,33150,2
|
||||
20250403,101300,104936450,33150,33150,33150,33150,0
|
||||
20250403,101200,104936450,33150,33150,33150,33150,0
|
||||
20250403,101100,104936450,33150,33150,33150,33150,0
|
||||
20250403,101000,104936450,33150,33150,33150,33150,1
|
||||
20250403,100900,104903300,33050,33050,33050,33050,0
|
||||
20250403,100800,104903300,33050,33050,33050,33050,1
|
||||
20250403,100700,104870250,33100,33100,33100,33100,2
|
||||
20250403,100600,104804050,33050,33050,33050,33050,0
|
||||
20250403,100500,104804050,33050,33050,33050,33050,0
|
||||
20250403,100400,104804050,33050,33050,33050,33050,40
|
||||
20250403,100300,103482050,33050,33050,33050,33050,0
|
||||
20250403,100200,103482050,33050,33050,33050,33050,0
|
||||
20250403,100100,103482050,33050,33050,33050,33050,61
|
||||
20250403,100000,101466000,33000,33050,33050,33000,101
|
||||
20250403,095900,98132350,33100,33100,33100,33100,0
|
||||
20250403,095800,98132350,33100,33050,33100,33050,201
|
||||
20250403,095700,91489250,33050,33150,33200,33000,163
|
||||
20250403,095600,86106000,33200,33200,33200,33200,0
|
||||
20250403,095500,86106000,33200,33200,33200,33200,0
|
||||
20250403,095400,86106000,33200,33200,33200,33200,1
|
||||
20250403,095300,86072800,33100,33100,33100,33100,5
|
||||
20250403,095200,85907300,33200,33100,33200,33100,2
|
||||
20250403,095100,85841000,33200,33200,33200,33200,1
|
||||
20250403,095000,85807800,33150,33150,33150,33150,2
|
||||
20250403,094900,85741500,33200,33200,33200,33200,0
|
||||
20250403,094800,85741500,33200,33150,33200,33150,3
|
||||
20250403,094700,85642000,33150,33150,33150,33150,12
|
||||
20250403,094600,85244200,33150,33150,33150,33150,89
|
||||
20250403,094500,82293850,33200,33200,33200,33200,0
|
||||
20250403,094400,82293850,33200,33200,33200,33200,0
|
||||
20250403,094300,82293850,33200,33200,33200,33200,3
|
||||
20250403,094200,82194250,33200,33150,33200,33150,16
|
||||
20250403,094100,81663750,33150,33150,33150,33150,0
|
||||
20250403,094000,81663750,33150,33150,33150,33150,0
|
||||
20250403,093900,81663750,33150,33150,33150,33150,9
|
||||
20250403,093800,81365400,33150,33150,33150,33150,0
|
||||
20250403,093700,81365400,33150,33150,33150,33150,0
|
||||
20250403,093600,81365400,33150,33150,33150,33150,0
|
||||
20250403,093500,81365400,33150,33150,33150,33150,8
|
||||
20250403,093400,81100200,33100,33100,33100,33100,1
|
||||
20250403,093300,81067100,33100,33100,33100,33100,3
|
||||
20250403,093200,80967800,33200,33150,33200,33050,14
|
||||
20250403,093100,80503600,33300,33200,33300,33200,500
|
||||
20250403,093000,63862750,33200,33150,33200,33150,31
|
||||
20250403,092900,62834400,33150,33150,33150,33150,19
|
||||
20250403,092800,62204550,33150,33100,33150,33100,18
|
||||
20250403,092700,61608400,33050,32950,33050,32950,594
|
||||
20250403,092600,42017800,32950,32950,32950,32950,17
|
||||
20250403,092500,41457650,32950,32950,32950,32950,16
|
||||
20250403,092400,40930450,32950,32950,32950,32950,17
|
||||
20250403,092300,40370300,32950,32950,32950,32950,17
|
||||
20250403,092200,39810150,32950,32950,32950,32950,0
|
||||
20250403,092100,39810150,32950,32950,32950,32950,15
|
||||
20250403,092000,39315900,32950,32950,32950,32950,0
|
||||
20250403,091900,39315900,32950,32950,32950,32950,11
|
||||
20250403,091800,38953450,33000,33000,33000,33000,0
|
||||
20250403,091700,38953450,33000,33000,33000,33000,0
|
||||
20250403,091600,38953450,33000,33000,33000,33000,0
|
||||
20250403,091500,38953450,33000,33000,33000,33000,0
|
||||
20250403,091400,38953450,33000,32900,33000,32900,84
|
||||
20250403,091300,36189650,32900,32800,32900,32800,138
|
||||
20250403,091200,31655800,32900,32900,32900,32900,0
|
||||
20250403,091100,31655800,32900,32900,32900,32900,0
|
||||
20250403,091000,31655800,32900,32850,32900,32850,20
|
||||
20250403,090900,30998400,32850,32850,32850,32850,16
|
||||
20250403,090800,30472800,32900,32900,32900,32900,16
|
||||
20250403,090700,29946400,32950,32950,32950,32950,0
|
||||
20250403,090600,29946400,32950,32900,32950,32900,104
|
||||
20250403,090500,26524750,32950,32950,32950,32950,0
|
||||
20250403,090400,26524750,32950,32950,32950,32950,0
|
||||
20250403,090300,26524750,32950,32950,32950,32950,303
|
||||
20250403,090200,16540900,32950,32950,32950,32950,368
|
||||
20250403,090100,4415300,32950,32950,32950,32950,132
|
||||
20250403,090000,65900,32950,32950,32950,32950,2
|
||||
|
Reference in New Issue
Block a user