Update 2025-04-03 2740 candle_min
This commit is contained in:
633
070960/min/candle-20250403.csv
Normal file
633
070960/min/candle-20250403.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193100,410058693,3770,3770,3770,3770,1532
|
||||
20250403,193000,410058693,3770,3770,3770,3770,0
|
||||
20250403,192900,410058693,3770,3770,3770,3770,0
|
||||
20250403,192800,410058693,3770,3770,3770,3770,0
|
||||
20250403,192700,410058693,3770,3770,3770,3770,0
|
||||
20250403,192600,410058693,3770,3770,3770,3770,0
|
||||
20250403,192500,410058693,3770,3770,3770,3770,0
|
||||
20250403,192400,410058693,3770,3770,3770,3770,0
|
||||
20250403,192300,410058693,3770,3770,3770,3770,0
|
||||
20250403,192200,410058693,3770,3770,3770,3770,0
|
||||
20250403,192100,410058693,3770,3770,3770,3770,0
|
||||
20250403,192000,410058693,3770,3770,3770,3770,0
|
||||
20250403,191900,410058693,3770,3770,3770,3770,0
|
||||
20250403,191800,410058693,3770,3770,3770,3770,0
|
||||
20250403,191700,410058693,3770,3770,3770,3770,0
|
||||
20250403,191600,410058693,3770,3770,3770,3770,0
|
||||
20250403,191500,410058693,3770,3770,3770,3770,0
|
||||
20250403,191400,410058693,3770,3770,3770,3770,0
|
||||
20250403,191300,410058693,3770,3770,3770,3770,0
|
||||
20250403,191200,410058693,3770,3770,3770,3770,0
|
||||
20250403,191100,410058693,3770,3770,3770,3770,0
|
||||
20250403,191000,410058693,3770,3770,3770,3770,0
|
||||
20250403,190900,410058693,3770,3770,3770,3770,0
|
||||
20250403,190800,410058693,3770,3770,3770,3770,0
|
||||
20250403,190700,410058693,3770,3770,3770,3770,0
|
||||
20250403,190600,410058693,3770,3770,3770,3770,0
|
||||
20250403,190500,410058693,3770,3770,3770,3770,0
|
||||
20250403,190400,410058693,3770,3770,3770,3770,0
|
||||
20250403,190300,410058693,3770,3770,3770,3770,0
|
||||
20250403,190200,410058693,3770,3770,3770,3770,0
|
||||
20250403,190100,410058693,3770,3770,3770,3770,1532
|
||||
20250403,190000,410058693,3770,3770,3770,3770,0
|
||||
20250403,185900,410058693,3770,3770,3770,3770,0
|
||||
20250403,185800,410058693,3770,3770,3770,3770,0
|
||||
20250403,185700,410058693,3770,3770,3770,3770,0
|
||||
20250403,185600,410058693,3770,3770,3770,3770,0
|
||||
20250403,185500,410058693,3770,3770,3770,3770,0
|
||||
20250403,185400,410058693,3770,3770,3770,3770,0
|
||||
20250403,185300,410058693,3770,3770,3770,3770,0
|
||||
20250403,185200,410058693,3770,3770,3770,3770,0
|
||||
20250403,185100,410058693,3770,3770,3770,3770,0
|
||||
20250403,185000,410058693,3770,3770,3770,3770,0
|
||||
20250403,184900,410058693,3770,3770,3770,3770,0
|
||||
20250403,184800,410058693,3770,3770,3770,3770,0
|
||||
20250403,184700,410058693,3770,3770,3770,3770,0
|
||||
20250403,184600,410058693,3770,3770,3770,3770,0
|
||||
20250403,184500,410058693,3770,3770,3770,3770,0
|
||||
20250403,184400,410058693,3770,3770,3770,3770,0
|
||||
20250403,184300,410058693,3770,3770,3770,3770,0
|
||||
20250403,184200,410058693,3770,3770,3770,3770,0
|
||||
20250403,184100,410058693,3770,3770,3770,3770,0
|
||||
20250403,184000,410058693,3770,3770,3770,3770,0
|
||||
20250403,183900,410058693,3770,3770,3770,3770,0
|
||||
20250403,183800,410058693,3770,3770,3770,3770,0
|
||||
20250403,183700,410058693,3770,3770,3770,3770,0
|
||||
20250403,183600,410058693,3770,3770,3770,3770,0
|
||||
20250403,183500,410058693,3770,3770,3770,3770,0
|
||||
20250403,183400,410058693,3770,3770,3770,3770,0
|
||||
20250403,183300,410058693,3770,3770,3770,3770,0
|
||||
20250403,183200,410058693,3770,3770,3770,3770,0
|
||||
20250403,183100,410058693,3770,3770,3770,3770,1532
|
||||
20250403,183000,410058693,3770,3770,3770,3770,0
|
||||
20250403,182900,410058693,3770,3770,3770,3770,0
|
||||
20250403,182800,410058693,3770,3770,3770,3770,0
|
||||
20250403,182700,410058693,3770,3770,3770,3770,0
|
||||
20250403,182600,410058693,3770,3770,3770,3770,0
|
||||
20250403,182500,410058693,3770,3770,3770,3770,0
|
||||
20250403,182400,410058693,3770,3770,3770,3770,0
|
||||
20250403,182300,410058693,3770,3770,3770,3770,0
|
||||
20250403,182200,410058693,3770,3770,3770,3770,0
|
||||
20250403,182100,410058693,3770,3770,3770,3770,0
|
||||
20250403,182000,410058693,3770,3770,3770,3770,0
|
||||
20250403,181900,410058693,3770,3770,3770,3770,0
|
||||
20250403,181800,410058693,3770,3770,3770,3770,0
|
||||
20250403,181700,410058693,3770,3770,3770,3770,0
|
||||
20250403,181600,410058693,3770,3770,3770,3770,0
|
||||
20250403,181500,410058693,3770,3770,3770,3770,0
|
||||
20250403,181400,410058693,3770,3770,3770,3770,0
|
||||
20250403,181300,410058693,3770,3770,3770,3770,0
|
||||
20250403,181200,410058693,3770,3770,3770,3770,0
|
||||
20250403,181100,410058693,3770,3770,3770,3770,0
|
||||
20250403,181000,410058693,3770,3770,3770,3770,0
|
||||
20250403,180900,410058693,3770,3770,3770,3770,0
|
||||
20250403,180800,410058693,3770,3770,3770,3770,0
|
||||
20250403,180700,410058693,3770,3770,3770,3770,0
|
||||
20250403,180600,410058693,3770,3770,3770,3770,0
|
||||
20250403,180500,410058693,3770,3770,3770,3770,0
|
||||
20250403,180400,410058693,3770,3770,3770,3770,0
|
||||
20250403,180300,410058693,3770,3770,3770,3770,0
|
||||
20250403,180200,410058693,3770,3770,3770,3770,0
|
||||
20250403,180100,410058693,3770,3770,3770,3770,1532
|
||||
20250403,180000,410058693,3770,3770,3770,3770,0
|
||||
20250403,175900,410058693,3770,3770,3770,3770,0
|
||||
20250403,175800,410058693,3770,3770,3770,3770,0
|
||||
20250403,175700,410058693,3770,3770,3770,3770,0
|
||||
20250403,175600,410058693,3770,3770,3770,3770,0
|
||||
20250403,175500,410058693,3770,3770,3770,3770,0
|
||||
20250403,175400,410058693,3770,3770,3770,3770,0
|
||||
20250403,175300,410058693,3770,3770,3770,3770,0
|
||||
20250403,175200,410058693,3770,3770,3770,3770,0
|
||||
20250403,175100,410058693,3770,3770,3770,3770,0
|
||||
20250403,175000,410058693,3770,3770,3770,3770,0
|
||||
20250403,174900,410058693,3770,3770,3770,3770,0
|
||||
20250403,174800,410058693,3770,3770,3770,3770,0
|
||||
20250403,174700,410058693,3770,3770,3770,3770,0
|
||||
20250403,174600,410058693,3770,3770,3770,3770,0
|
||||
20250403,174500,410058693,3770,3770,3770,3770,0
|
||||
20250403,174400,410058693,3770,3770,3770,3770,0
|
||||
20250403,174300,410058693,3770,3770,3770,3770,0
|
||||
20250403,174200,410058693,3770,3770,3770,3770,0
|
||||
20250403,174100,410058693,3770,3770,3770,3770,0
|
||||
20250403,174000,410058693,3770,3770,3770,3770,0
|
||||
20250403,173900,410058693,3770,3770,3770,3770,0
|
||||
20250403,173800,410058693,3770,3770,3770,3770,0
|
||||
20250403,173700,410058693,3770,3770,3770,3770,0
|
||||
20250403,173600,410058693,3770,3770,3770,3770,0
|
||||
20250403,173500,410058693,3770,3770,3770,3770,0
|
||||
20250403,173400,410058693,3770,3770,3770,3770,0
|
||||
20250403,173300,410058693,3770,3770,3770,3770,0
|
||||
20250403,173200,410058693,3770,3770,3770,3770,0
|
||||
20250403,173100,410058693,3770,3770,3770,3770,1532
|
||||
20250403,173000,410058693,3770,3770,3770,3770,0
|
||||
20250403,172900,410058693,3770,3770,3770,3770,0
|
||||
20250403,172800,410058693,3770,3770,3770,3770,0
|
||||
20250403,172700,410058693,3770,3770,3770,3770,0
|
||||
20250403,172600,410058693,3770,3770,3770,3770,0
|
||||
20250403,172500,410058693,3770,3770,3770,3770,0
|
||||
20250403,172400,410058693,3770,3770,3770,3770,0
|
||||
20250403,172300,410058693,3770,3770,3770,3770,0
|
||||
20250403,172200,410058693,3770,3770,3770,3770,0
|
||||
20250403,172100,410058693,3770,3770,3770,3770,0
|
||||
20250403,172000,410058693,3770,3770,3770,3770,0
|
||||
20250403,171900,410058693,3770,3770,3770,3770,0
|
||||
20250403,171800,410058693,3770,3770,3770,3770,0
|
||||
20250403,171700,410058693,3770,3770,3770,3770,0
|
||||
20250403,171600,410058693,3770,3770,3770,3770,0
|
||||
20250403,171500,410058693,3770,3770,3770,3770,0
|
||||
20250403,171400,410058693,3770,3770,3770,3770,0
|
||||
20250403,171300,410058693,3770,3770,3770,3770,0
|
||||
20250403,171200,410058693,3770,3770,3770,3770,0
|
||||
20250403,171100,410058693,3770,3770,3770,3770,0
|
||||
20250403,171000,410058693,3770,3770,3770,3770,0
|
||||
20250403,170900,410058693,3770,3770,3770,3770,0
|
||||
20250403,170800,410058693,3770,3770,3770,3770,0
|
||||
20250403,170700,410058693,3770,3770,3770,3770,0
|
||||
20250403,170600,410058693,3770,3770,3770,3770,0
|
||||
20250403,170500,410058693,3770,3770,3770,3770,0
|
||||
20250403,170400,410058693,3770,3770,3770,3770,0
|
||||
20250403,170300,410058693,3770,3770,3770,3770,0
|
||||
20250403,170200,410058693,3770,3770,3770,3770,0
|
||||
20250403,170100,410058693,3770,3770,3770,3770,1532
|
||||
20250403,170000,410058693,3770,3770,3770,3770,0
|
||||
20250403,165900,410058693,3770,3770,3770,3770,0
|
||||
20250403,165800,410058693,3770,3770,3770,3770,0
|
||||
20250403,165700,410058693,3770,3770,3770,3770,0
|
||||
20250403,165600,410058693,3770,3770,3770,3770,0
|
||||
20250403,165500,410058693,3770,3770,3770,3770,0
|
||||
20250403,165400,410058693,3770,3770,3770,3770,0
|
||||
20250403,165300,410058693,3770,3770,3770,3770,0
|
||||
20250403,165200,410058693,3770,3770,3770,3770,0
|
||||
20250403,165100,410058693,3770,3770,3770,3770,0
|
||||
20250403,165000,410058693,3770,3770,3770,3770,0
|
||||
20250403,164900,410058693,3770,3770,3770,3770,0
|
||||
20250403,164800,410058693,3770,3770,3770,3770,0
|
||||
20250403,164700,410058693,3770,3770,3770,3770,0
|
||||
20250403,164600,410058693,3770,3770,3770,3770,0
|
||||
20250403,164500,410058693,3770,3770,3770,3770,0
|
||||
20250403,164400,410058693,3770,3770,3770,3770,0
|
||||
20250403,164300,410058693,3770,3770,3770,3770,0
|
||||
20250403,164200,410058693,3770,3770,3770,3770,0
|
||||
20250403,164100,410058693,3770,3770,3770,3770,0
|
||||
20250403,164000,410058693,3770,3770,3770,3770,0
|
||||
20250403,163900,410058693,3770,3770,3770,3770,0
|
||||
20250403,163800,410058693,3770,3770,3770,3770,0
|
||||
20250403,163700,410058693,3770,3770,3770,3770,0
|
||||
20250403,163600,410058693,3770,3770,3770,3770,0
|
||||
20250403,163500,410058693,3770,3770,3770,3770,0
|
||||
20250403,163400,410058693,3770,3770,3770,3770,0
|
||||
20250403,163300,410058693,3770,3770,3770,3770,0
|
||||
20250403,163200,410058693,3770,3770,3770,3770,0
|
||||
20250403,163100,410058693,3770,3770,3770,3770,1532
|
||||
20250403,163000,410058693,3770,3770,3770,3770,0
|
||||
20250403,162900,410058693,3770,3770,3770,3770,0
|
||||
20250403,162800,410058693,3770,3770,3770,3770,0
|
||||
20250403,162700,410058693,3770,3770,3770,3770,0
|
||||
20250403,162600,410058693,3770,3770,3770,3770,0
|
||||
20250403,162500,410058693,3770,3770,3770,3770,0
|
||||
20250403,162400,410058693,3770,3770,3770,3770,0
|
||||
20250403,162300,410058693,3770,3770,3770,3770,0
|
||||
20250403,162200,410058693,3770,3770,3770,3770,0
|
||||
20250403,162100,410058693,3770,3770,3770,3770,0
|
||||
20250403,162000,410058693,3770,3770,3770,3770,0
|
||||
20250403,161900,410058693,3770,3770,3770,3770,0
|
||||
20250403,161800,410058693,3770,3770,3770,3770,0
|
||||
20250403,161700,410058693,3770,3770,3770,3770,0
|
||||
20250403,161600,410058693,3770,3770,3770,3770,0
|
||||
20250403,161500,410058693,3770,3770,3770,3770,0
|
||||
20250403,161400,410058693,3770,3770,3770,3770,0
|
||||
20250403,161300,410058693,3770,3770,3770,3770,0
|
||||
20250403,161200,410058693,3770,3770,3770,3770,0
|
||||
20250403,161100,410058693,3770,3770,3770,3770,0
|
||||
20250403,161000,410058693,3770,3770,3770,3770,0
|
||||
20250403,160900,410058693,3770,3770,3770,3770,0
|
||||
20250403,160800,410058693,3770,3770,3770,3770,0
|
||||
20250403,160700,410058693,3770,3770,3770,3770,0
|
||||
20250403,160600,410058693,3770,3770,3770,3770,0
|
||||
20250403,160500,410058693,3770,3770,3770,3770,0
|
||||
20250403,160400,410058693,3770,3770,3770,3770,0
|
||||
20250403,160300,410058693,3770,3770,3770,3770,0
|
||||
20250403,160200,410058693,3770,3770,3770,3770,0
|
||||
20250403,160100,410058693,3770,3770,3770,3770,1532
|
||||
20250403,160000,410058693,3770,3770,3770,3770,0
|
||||
20250403,155900,410058693,3770,3770,3770,3770,0
|
||||
20250403,155800,410058693,3770,3770,3770,3770,0
|
||||
20250403,155700,410058693,3770,3770,3770,3770,0
|
||||
20250403,155600,410058693,3770,3770,3770,3770,0
|
||||
20250403,155500,410058693,3770,3770,3770,3770,0
|
||||
20250403,155400,410058693,3770,3770,3770,3770,0
|
||||
20250403,155300,410058693,3770,3770,3770,3770,0
|
||||
20250403,155200,410058693,3770,3770,3770,3770,0
|
||||
20250403,155100,410058693,3770,3770,3770,3770,0
|
||||
20250403,155000,410058693,3770,3770,3770,3770,0
|
||||
20250403,154900,410058693,3770,3770,3770,3770,0
|
||||
20250403,154800,410058693,3770,3770,3770,3770,0
|
||||
20250403,154700,410058693,3770,3770,3770,3770,0
|
||||
20250403,154600,410058693,3770,3770,3770,3770,0
|
||||
20250403,154500,410058693,3770,3770,3770,3770,0
|
||||
20250403,154400,410058693,3770,3770,3770,3770,0
|
||||
20250403,154300,410058693,3770,3770,3770,3770,0
|
||||
20250403,154200,410058693,3770,3770,3770,3770,0
|
||||
20250403,154100,410058693,3770,3770,3770,3770,0
|
||||
20250403,154000,410058693,3770,3770,3770,3770,0
|
||||
20250403,153900,410058693,3770,3770,3770,3770,0
|
||||
20250403,153800,410058693,3770,3770,3770,3770,0
|
||||
20250403,153700,410058693,3770,3770,3770,3770,0
|
||||
20250403,153600,410058693,3770,3770,3770,3770,0
|
||||
20250403,153500,410058693,3770,3770,3770,3770,0
|
||||
20250403,153400,410058693,3770,3770,3770,3770,0
|
||||
20250403,153300,410058693,3770,3770,3770,3770,0
|
||||
20250403,153200,410058693,3770,3770,3770,3770,0
|
||||
20250403,153100,410058693,3770,3770,3770,3770,1532
|
||||
20250403,153000,410058693,3770,3770,3770,3770,1532
|
||||
20250403,152900,404283053,3775,3775,3775,3775,0
|
||||
20250403,152800,404283053,3775,3775,3775,3775,0
|
||||
20250403,152700,404283053,3775,3775,3775,3775,0
|
||||
20250403,152600,404283053,3775,3775,3775,3775,0
|
||||
20250403,152500,404283053,3775,3775,3775,3775,0
|
||||
20250403,152400,404283053,3775,3775,3775,3775,0
|
||||
20250403,152300,404283053,3775,3775,3775,3775,0
|
||||
20250403,152200,404283053,3775,3775,3775,3775,0
|
||||
20250403,152100,404283053,3775,3775,3775,3775,0
|
||||
20250403,152000,404283053,3775,3775,3775,3775,0
|
||||
20250403,151900,404283053,3775,3775,3775,3775,0
|
||||
20250403,151800,404283053,3775,3775,3775,3775,486
|
||||
20250403,151700,402448403,3770,3760,3770,3760,154
|
||||
20250403,151600,401869343,3770,3770,3770,3770,0
|
||||
20250403,151500,401869343,3770,3765,3770,3765,190
|
||||
20250403,151400,401153898,3760,3760,3760,3760,12
|
||||
20250403,151300,401108778,3750,3750,3750,3750,708
|
||||
20250403,151200,398453778,3760,3755,3760,3755,20
|
||||
20250403,151100,398378648,3740,3735,3740,3735,726
|
||||
20250403,151000,395665963,3730,3730,3730,3730,2
|
||||
20250403,150900,395658503,3730,3730,3730,3730,0
|
||||
20250403,150800,395658503,3730,3730,3730,3730,73
|
||||
20250403,150700,395386213,3730,3740,3740,3730,254
|
||||
20250403,150600,394438243,3745,3745,3745,3745,722
|
||||
20250403,150500,391734353,3760,3760,3760,3760,32
|
||||
20250403,150400,391614033,3755,3755,3755,3755,0
|
||||
20250403,150300,391614033,3755,3755,3755,3755,13
|
||||
20250403,150200,391565218,3755,3750,3755,3750,501
|
||||
20250403,150100,389686168,3750,3750,3750,3750,75
|
||||
20250403,150000,389404918,3745,3745,3745,3745,58
|
||||
20250403,145900,389187708,3740,3740,3740,3740,6
|
||||
20250403,145800,389165268,3740,3740,3740,3740,50
|
||||
20250403,145700,388978268,3735,3735,3735,3735,0
|
||||
20250403,145600,388978268,3735,3735,3735,3735,186
|
||||
20250403,145500,388283558,3735,3735,3735,3735,114
|
||||
20250403,145400,387857768,3735,3740,3740,3735,211
|
||||
20250403,145300,387069618,3740,3735,3740,3735,354
|
||||
20250403,145200,385747158,3730,3725,3730,3715,2177
|
||||
20250403,145100,377636958,3730,3725,3730,3725,1050
|
||||
20250403,145000,373725458,3730,3735,3735,3730,843
|
||||
20250403,144900,370579823,3735,3735,3735,3735,1
|
||||
20250403,144800,370576088,3735,3735,3735,3735,0
|
||||
20250403,144700,370576088,3735,3735,3735,3735,352
|
||||
20250403,144600,369261368,3740,3740,3740,3740,0
|
||||
20250403,144500,369261368,3740,3740,3740,3740,0
|
||||
20250403,144400,369261368,3740,3740,3740,3740,186
|
||||
20250403,144300,368565728,3740,3740,3740,3740,10
|
||||
20250403,144200,368528328,3740,3745,3745,3737,1191
|
||||
20250403,144100,364074020,3750,3750,3750,3750,0
|
||||
20250403,144000,364074020,3750,3750,3750,3750,91
|
||||
20250403,143900,363732770,3750,3745,3760,3745,336
|
||||
20250403,143800,362473230,3765,3765,3765,3765,0
|
||||
20250403,143700,362473230,3765,3765,3765,3765,0
|
||||
20250403,143600,362473230,3765,3760,3765,3760,91
|
||||
20250403,143500,362131015,3755,3750,3755,3750,1360
|
||||
20250403,143400,357024225,3760,3760,3760,3760,0
|
||||
20250403,143300,357024225,3760,3760,3760,3760,0
|
||||
20250403,143200,357024225,3760,3760,3760,3760,1
|
||||
20250403,143100,357020465,3755,3755,3755,3755,0
|
||||
20250403,143000,357020465,3755,3755,3755,3755,26
|
||||
20250403,142900,356922835,3745,3735,3745,3735,152
|
||||
20250403,142800,356355095,3740,3740,3740,3740,740
|
||||
20250403,142700,353587495,3740,3740,3740,3740,0
|
||||
20250403,142600,353587495,3740,3740,3740,3740,0
|
||||
20250403,142500,353587495,3740,3735,3740,3735,560
|
||||
20250403,142400,351495890,3735,3745,3745,3735,1916
|
||||
20250403,142300,344338630,3750,3750,3750,3750,8
|
||||
20250403,142200,344308630,3750,3750,3750,3750,0
|
||||
20250403,142100,344308630,3750,3750,3750,3750,160
|
||||
20250403,142000,343708630,3760,3760,3760,3760,0
|
||||
20250403,141900,343708630,3760,3760,3760,3760,144
|
||||
20250403,141800,343167190,3760,3760,3760,3760,0
|
||||
20250403,141700,343167190,3760,3760,3760,3760,0
|
||||
20250403,141600,343167190,3760,3760,3760,3760,0
|
||||
20250403,141500,343167190,3760,3760,3760,3760,0
|
||||
20250403,141400,343167190,3760,3760,3760,3760,0
|
||||
20250403,141300,343167190,3760,3760,3760,3760,0
|
||||
20250403,141200,343167190,3760,3760,3760,3760,0
|
||||
20250403,141100,343167190,3760,3760,3760,3760,0
|
||||
20250403,141000,343167190,3760,3760,3760,3760,0
|
||||
20250403,140900,343167190,3760,3760,3760,3760,10
|
||||
20250403,140800,343129590,3745,3760,3765,3745,212
|
||||
20250403,140700,342334355,3765,3750,3765,3750,626
|
||||
20250403,140600,339984740,3755,3755,3755,3755,237
|
||||
20250403,140500,339094805,3755,3755,3755,3755,50
|
||||
20250403,140400,338907055,3755,3755,3755,3755,0
|
||||
20250403,140300,338907055,3755,3755,3755,3755,0
|
||||
20250403,140200,338907055,3755,3755,3755,3755,51
|
||||
20250403,140100,338715550,3750,3750,3750,3750,0
|
||||
20250403,140000,338715550,3750,3750,3750,3750,35
|
||||
20250403,135900,338584300,3740,3750,3750,3740,475
|
||||
20250403,135800,336805725,3750,3755,3760,3750,727
|
||||
20250403,135700,334077040,3755,3755,3755,3755,892
|
||||
20250403,135600,330727580,3755,3775,3775,3750,1676
|
||||
20250403,135500,324428920,3780,3795,3795,3780,693
|
||||
20250403,135400,321806775,3805,3805,3805,3805,50
|
||||
20250403,135300,321616525,3805,3805,3805,3805,8
|
||||
20250403,135200,321586085,3810,3810,3810,3810,0
|
||||
20250403,135100,321586085,3810,3810,3810,3810,0
|
||||
20250403,135000,321586085,3810,3810,3810,3810,0
|
||||
20250403,134900,321586085,3810,3810,3810,3810,0
|
||||
20250403,134800,321586085,3810,3810,3810,3810,26
|
||||
20250403,134700,321487025,3810,3795,3810,3795,70
|
||||
20250403,134600,321221070,3790,3790,3790,3790,0
|
||||
20250403,134500,321221070,3790,3790,3790,3790,10
|
||||
20250403,134400,321183170,3790,3790,3790,3790,0
|
||||
20250403,134300,321183170,3790,3790,3790,3790,0
|
||||
20250403,134200,321183170,3790,3795,3795,3790,111
|
||||
20250403,134100,320762230,3795,3805,3805,3790,199
|
||||
20250403,134000,320005480,3805,3805,3805,3805,50
|
||||
20250403,133900,319815230,3810,3810,3810,3810,0
|
||||
20250403,133800,319815230,3810,3810,3810,3810,0
|
||||
20250403,133700,319815230,3810,3810,3810,3810,0
|
||||
20250403,133600,319815230,3810,3795,3810,3795,30
|
||||
20250403,133500,319701295,3790,3790,3790,3790,124
|
||||
20250403,133400,319231335,3790,3795,3795,3785,1455
|
||||
20250403,133300,313717225,3800,3800,3800,3800,0
|
||||
20250403,133200,313717225,3800,3800,3800,3800,0
|
||||
20250403,133100,313717225,3800,3800,3800,3800,0
|
||||
20250403,133000,313717225,3800,3800,3800,3800,0
|
||||
20250403,132900,313717225,3800,3800,3800,3800,2
|
||||
20250403,132800,313709625,3800,3810,3810,3800,375
|
||||
20250403,132700,312284510,3805,3800,3805,3800,138
|
||||
20250403,132600,311759810,3800,3800,3800,3800,0
|
||||
20250403,132500,311759810,3800,3800,3800,3800,557
|
||||
20250403,132400,309643210,3800,3800,3800,3800,20
|
||||
20250403,132300,309567210,3800,3810,3810,3800,786
|
||||
20250403,132200,306579010,3815,3810,3820,3810,1578
|
||||
20250403,132100,300562440,3805,3805,3805,3805,50
|
||||
20250403,132000,300372190,3805,3805,3805,3805,0
|
||||
20250403,131900,300372190,3805,3805,3805,3805,301
|
||||
20250403,131800,299226885,3810,3810,3810,3810,291
|
||||
20250403,131700,298118175,3810,3810,3810,3810,0
|
||||
20250403,131600,298118175,3810,3810,3810,3810,1
|
||||
20250403,131500,298114365,3810,3800,3810,3800,1133
|
||||
20250403,131400,293798270,3800,3800,3800,3800,3
|
||||
20250403,131300,293786870,3800,3800,3800,3800,162
|
||||
20250403,131200,293171270,3795,3795,3795,3795,0
|
||||
20250403,131100,293171270,3795,3790,3795,3790,658
|
||||
20250403,131000,290674595,3785,3790,3790,3785,86
|
||||
20250403,130900,290348810,3790,3790,3790,3790,135
|
||||
20250403,130800,289837160,3790,3790,3790,3790,1000
|
||||
20250403,130700,286047160,3790,3790,3790,3790,200
|
||||
20250403,130600,285289160,3790,3790,3790,3790,100
|
||||
20250403,130500,284910160,3790,3790,3790,3790,3
|
||||
20250403,130400,284898790,3785,3785,3785,3785,1000
|
||||
20250403,130300,281113790,3780,3780,3780,3780,12
|
||||
20250403,130200,281068430,3775,3775,3775,3775,211
|
||||
20250403,130100,280271905,3770,3770,3770,3770,13
|
||||
20250403,130000,280222895,3765,3765,3765,3765,0
|
||||
20250403,125900,280222895,3765,3765,3765,3765,217
|
||||
20250403,125800,279405890,3765,3760,3765,3760,436
|
||||
20250403,125700,277764580,3760,3760,3760,3760,107
|
||||
20250403,125600,277362260,3760,3760,3760,3760,136
|
||||
20250403,125500,276850900,3755,3760,3760,3755,108
|
||||
20250403,125400,276445255,3765,3765,3765,3765,0
|
||||
20250403,125300,276445255,3765,3760,3765,3760,172
|
||||
20250403,125200,275798435,3760,3760,3760,3760,107
|
||||
20250403,125100,275396115,3765,3765,3765,3765,31
|
||||
20250403,125000,275279400,3765,3765,3765,3765,71
|
||||
20250403,124900,275012085,3765,3765,3765,3765,0
|
||||
20250403,124800,275012085,3765,3760,3765,3760,402
|
||||
20250403,124700,273498775,3760,3760,3760,3760,132
|
||||
20250403,124600,273002455,3755,3755,3755,3755,0
|
||||
20250403,124500,273002455,3755,3755,3755,3755,107
|
||||
20250403,124400,272600670,3755,3755,3755,3755,8
|
||||
20250403,124300,272570630,3760,3760,3760,3755,347
|
||||
20250403,124200,271267410,3765,3765,3765,3765,1
|
||||
20250403,124100,271263645,3760,3760,3760,3760,0
|
||||
20250403,124000,271263645,3760,3760,3760,3760,108
|
||||
20250403,123900,270857565,3765,3765,3765,3765,132
|
||||
20250403,123800,270360585,3760,3760,3760,3760,109
|
||||
20250403,123700,269950745,3760,3760,3760,3760,0
|
||||
20250403,123600,269950745,3760,3760,3760,3760,310
|
||||
20250403,123500,268785145,3755,3765,3765,3755,109
|
||||
20250403,123400,268375835,3760,3760,3760,3760,0
|
||||
20250403,123300,268375835,3760,3760,3760,3760,600
|
||||
20250403,123200,266119835,3760,3760,3760,3760,2
|
||||
20250403,123100,266112315,3765,3765,3765,3765,394
|
||||
20250403,123000,264628905,3760,3765,3765,3760,114
|
||||
20250403,122900,264200230,3765,3765,3765,3765,0
|
||||
20250403,122800,264200230,3765,3765,3765,3765,0
|
||||
20250403,122700,264200230,3765,3765,3765,3765,3
|
||||
20250403,122600,264188935,3765,3760,3765,3760,168
|
||||
20250403,122500,263556955,3760,3760,3760,3760,0
|
||||
20250403,122400,263556955,3760,3760,3760,3760,0
|
||||
20250403,122300,263556955,3760,3760,3760,3760,124
|
||||
20250403,122200,263090715,3760,3760,3760,3760,0
|
||||
20250403,122100,263090715,3760,3760,3760,3760,108
|
||||
20250403,122000,262684635,3760,3755,3760,3755,3
|
||||
20250403,121900,262673365,3755,3755,3755,3755,0
|
||||
20250403,121800,262673365,3755,3755,3755,3755,106
|
||||
20250403,121700,262275335,3755,3755,3755,3755,0
|
||||
20250403,121600,262275335,3755,3755,3755,3755,107
|
||||
20250403,121500,261873550,3755,3755,3755,3755,0
|
||||
20250403,121400,261873550,3755,3755,3755,3755,319
|
||||
20250403,121300,260675705,3760,3760,3760,3760,0
|
||||
20250403,121200,260675705,3760,3760,3760,3760,1
|
||||
20250403,121100,260671945,3755,3755,3755,3755,333
|
||||
20250403,121000,259421530,3740,3750,3750,3740,539
|
||||
20250403,120900,257403340,3755,3755,3755,3750,124
|
||||
20250403,120800,256938255,3755,3755,3755,3755,55
|
||||
20250403,120700,256731730,3755,3755,3755,3755,3
|
||||
20250403,120600,256720465,3760,3760,3760,3760,0
|
||||
20250403,120500,256720465,3760,3760,3760,3760,0
|
||||
20250403,120400,256720465,3760,3750,3760,3750,5166
|
||||
20250403,120300,237337375,3755,3755,3755,3755,193
|
||||
20250403,120200,236612660,3750,3755,3755,3750,500
|
||||
20250403,120100,234737630,3755,3760,3760,3755,170
|
||||
20250403,120000,234098965,3760,3765,3765,3750,4637
|
||||
20250403,115900,216696155,3765,3770,3770,3765,128
|
||||
20250403,115800,216214135,3770,3770,3770,3770,13
|
||||
20250403,115700,216165125,3770,3765,3770,3765,110
|
||||
20250403,115600,215750960,3770,3770,3770,3770,271
|
||||
20250403,115500,214729290,3770,3770,3770,3770,30
|
||||
20250403,115400,214616190,3770,3770,3770,3770,77
|
||||
20250403,115300,214325900,3770,3770,3770,3770,0
|
||||
20250403,115200,214325900,3770,3770,3770,3770,108
|
||||
20250403,115100,213918740,3770,3770,3770,3770,0
|
||||
20250403,115000,213918740,3770,3770,3770,3770,17
|
||||
20250403,114900,213854650,3770,3770,3770,3770,192
|
||||
20250403,114800,213130810,3770,3770,3770,3770,0
|
||||
20250403,114700,213130810,3770,3770,3770,3770,107
|
||||
20250403,114600,212727420,3775,3775,3775,3775,3
|
||||
20250403,114500,212716095,3780,3780,3780,3780,0
|
||||
20250403,114400,212716095,3780,3780,3780,3780,3
|
||||
20250403,114300,212704755,3775,3765,3775,3765,162
|
||||
20250403,114200,212094440,3765,3765,3765,3765,11
|
||||
20250403,114100,212053025,3765,3765,3765,3765,0
|
||||
20250403,114000,212053025,3765,3765,3765,3765,107
|
||||
20250403,113900,211650170,3765,3765,3765,3765,0
|
||||
20250403,113800,211650170,3765,3765,3765,3765,0
|
||||
20250403,113700,211650170,3765,3765,3765,3765,108
|
||||
20250403,113600,211243550,3765,3765,3765,3765,43
|
||||
20250403,113500,211081655,3760,3760,3760,3760,107
|
||||
20250403,113400,210679335,3760,3765,3765,3755,1286
|
||||
20250403,113300,205850325,3760,3760,3760,3760,78
|
||||
20250403,113200,205557045,3760,3760,3760,3760,47
|
||||
20250403,113100,205380325,3760,3760,3760,3760,116
|
||||
20250403,113000,204944165,3760,3760,3760,3760,14
|
||||
20250403,112900,204891525,3765,3765,3765,3765,50
|
||||
20250403,112800,204703275,3765,3765,3765,3765,28
|
||||
20250403,112700,204597855,3770,3770,3770,3770,0
|
||||
20250403,112600,204597855,3770,3770,3770,3770,30
|
||||
20250403,112500,204484755,3765,3765,3770,3765,505
|
||||
20250403,112400,202582925,3760,3765,3765,3755,809
|
||||
20250403,112300,199543495,3765,3775,3775,3765,44
|
||||
20250403,112200,199377805,3775,3765,3775,3760,1012
|
||||
20250403,112100,195571875,3770,3765,3770,3765,194
|
||||
20250403,112000,194841235,3765,3760,3765,3760,198
|
||||
20250403,111900,194096605,3760,3760,3760,3740,875
|
||||
20250403,111800,190813595,3770,3770,3770,3770,0
|
||||
20250403,111700,190813595,3770,3770,3770,3770,54
|
||||
20250403,111600,190610015,3775,3775,3775,3775,1
|
||||
20250403,111500,190606240,3770,3770,3770,3770,107
|
||||
20250403,111400,190202850,3770,3770,3770,3770,0
|
||||
20250403,111300,190202850,3770,3770,3770,3770,107
|
||||
20250403,111200,189799460,3770,3770,3770,3770,752
|
||||
20250403,111100,186964420,3780,3780,3780,3780,0
|
||||
20250403,111000,186964420,3780,3780,3780,3780,55
|
||||
20250403,110900,186756520,3775,3780,3780,3775,14
|
||||
20250403,110800,186703630,3775,3775,3775,3775,0
|
||||
20250403,110700,186703630,3775,3785,3785,3775,485
|
||||
20250403,110600,184872695,3780,3780,3780,3775,585
|
||||
20250403,110500,182663020,3785,3790,3790,3785,534
|
||||
20250403,110400,180640265,3800,3800,3800,3800,0
|
||||
20250403,110300,180640265,3800,3785,3800,3785,1449
|
||||
20250403,110200,175136975,3785,3785,3785,3785,0
|
||||
20250403,110100,175136975,3785,3785,3785,3785,107
|
||||
20250403,110000,174731980,3780,3780,3780,3780,0
|
||||
20250403,105900,174731980,3780,3780,3780,3780,10
|
||||
20250403,105800,174694180,3785,3780,3785,3780,122
|
||||
20250403,105700,174232670,3780,3780,3780,3780,0
|
||||
20250403,105600,174232670,3780,3775,3780,3775,120
|
||||
20250403,105500,173779135,3765,3750,3785,3750,1330
|
||||
20250403,105400,168757705,3745,3745,3750,3745,282
|
||||
20250403,105300,167701480,3745,3745,3745,3745,3
|
||||
20250403,105200,167690245,3740,3745,3745,3740,33
|
||||
20250403,105100,167566810,3745,3745,3745,3745,3
|
||||
20250403,105000,167555575,3745,3745,3745,3745,0
|
||||
20250403,104900,167555575,3745,3735,3745,3735,748
|
||||
20250403,104800,164758305,3740,3740,3740,3740,0
|
||||
20250403,104700,164758305,3740,3740,3740,3740,3
|
||||
20250403,104600,164747085,3740,3740,3740,3740,103
|
||||
20250403,104500,164361865,3745,3745,3745,3745,2
|
||||
20250403,104400,164354375,3740,3740,3740,3740,107
|
||||
20250403,104300,163954195,3745,3745,3745,3745,66
|
||||
20250403,104200,163707025,3745,3745,3745,3745,1
|
||||
20250403,104100,163703280,3750,3750,3750,3750,0
|
||||
20250403,104000,163703280,3750,3750,3750,3750,26
|
||||
20250403,103900,163605780,3750,3750,3750,3745,251
|
||||
20250403,103800,162665070,3750,3750,3755,3750,740
|
||||
20250403,103700,159889820,3750,3750,3750,3750,666
|
||||
20250403,103600,157392320,3750,3750,3750,3750,0
|
||||
20250403,103500,157392320,3750,3755,3755,3750,116
|
||||
20250403,103400,156957255,3760,3765,3765,3750,1682
|
||||
20250403,103300,150641995,3770,3770,3770,3770,0
|
||||
20250403,103200,150641995,3770,3770,3770,3770,30
|
||||
20250403,103100,150528895,3770,3770,3770,3770,111
|
||||
20250403,103000,150110425,3765,3765,3765,3765,1
|
||||
20250403,102900,150106660,3765,3765,3765,3765,211
|
||||
20250403,102800,149312245,3765,3760,3765,3760,424
|
||||
20250403,102700,147718000,3760,3765,3765,3760,264
|
||||
20250403,102600,146724240,3770,3770,3770,3770,108
|
||||
20250403,102500,146317080,3765,3770,3775,3765,282
|
||||
20250403,102400,145254315,3765,3765,3765,3765,0
|
||||
20250403,102300,145254315,3765,3765,3765,3765,108
|
||||
20250403,102200,144847695,3765,3765,3765,3765,167
|
||||
20250403,102100,144218940,3765,3765,3765,3765,3
|
||||
20250403,102000,144207645,3770,3770,3770,3770,0
|
||||
20250403,101900,144207645,3770,3770,3770,3770,0
|
||||
20250403,101800,144207645,3770,3770,3770,3770,0
|
||||
20250403,101700,144207645,3770,3770,3770,3770,105
|
||||
20250403,101600,143811795,3770,3765,3770,3765,212
|
||||
20250403,101500,143013045,3765,3765,3765,3765,302
|
||||
20250403,101400,141876015,3765,3765,3765,3760,1699
|
||||
20250403,101300,135481640,3775,3760,3775,3760,743
|
||||
20250403,101200,132683150,3755,3725,3755,3725,5255
|
||||
20250403,101100,112995425,3720,3720,3720,3720,0
|
||||
20250403,101000,112995425,3720,3720,3720,3720,107
|
||||
20250403,100900,112597385,3740,3740,3740,3740,502
|
||||
20250403,100800,110719905,3725,3710,3745,3710,1714
|
||||
20250403,100700,104333650,3710,3700,3710,3700,460
|
||||
20250403,100600,102628685,3700,3700,3700,3700,0
|
||||
20250403,100500,102628685,3700,3700,3700,3700,0
|
||||
20250403,100400,102628685,3700,3695,3700,3695,137
|
||||
20250403,100300,102121855,3695,3690,3695,3685,144
|
||||
20250403,100200,101590500,3690,3690,3690,3690,73
|
||||
20250403,100100,101321130,3690,3690,3690,3690,0
|
||||
20250403,100000,101321130,3690,3705,3705,3690,71
|
||||
20250403,095900,101058135,3710,3710,3710,3710,0
|
||||
20250403,095800,101058135,3710,3685,3710,3685,3025
|
||||
20250403,095700,89891450,3690,3695,3695,3690,3060
|
||||
20250403,095600,78600045,3695,3700,3700,3690,668
|
||||
20250403,095500,76132080,3695,3695,3695,3695,0
|
||||
20250403,095400,76132080,3695,3695,3695,3695,0
|
||||
20250403,095300,76132080,3695,3705,3705,3695,1011
|
||||
20250403,095200,72387980,3700,3700,3700,3700,0
|
||||
20250403,095100,72387980,3700,3700,3700,3700,107
|
||||
20250403,095000,71992080,3705,3705,3705,3705,0
|
||||
20250403,094900,71992080,3705,3705,3705,3705,0
|
||||
20250403,094800,71992080,3705,3705,3705,3705,15
|
||||
20250403,094700,71936505,3705,3705,3705,3705,0
|
||||
20250403,094600,71936505,3705,3705,3705,3705,0
|
||||
20250403,094500,71936505,3705,3715,3715,3700,1239
|
||||
20250403,094400,67347480,3720,3720,3720,3720,0
|
||||
20250403,094300,67347480,3720,3720,3720,3720,50
|
||||
20250403,094200,67161480,3725,3715,3725,3715,300
|
||||
20250403,094100,66046610,3710,3710,3715,3710,279
|
||||
20250403,094000,65011305,3710,3710,3710,3710,48
|
||||
20250403,093900,64833225,3710,3715,3715,3710,28
|
||||
20250403,093800,64729275,3710,3710,3710,3710,0
|
||||
20250403,093700,64729275,3710,3705,3710,3705,127
|
||||
20250403,093600,64258640,3710,3710,3710,3710,1
|
||||
20250403,093500,64254930,3710,3705,3710,3705,156
|
||||
20250403,093400,63676195,3705,3710,3710,3705,162
|
||||
20250403,093300,63075975,3705,3705,3705,3705,0
|
||||
20250403,093200,63075975,3705,3705,3705,3705,107
|
||||
20250403,093100,62679540,3710,3705,3710,3705,13
|
||||
20250403,093000,62631360,3695,3695,3695,3695,104
|
||||
20250403,092900,62247080,3695,3695,3695,3695,7
|
||||
20250403,092800,62221215,3690,3695,3695,3690,33
|
||||
20250403,092700,62099290,3695,3695,3695,3695,398
|
||||
20250403,092600,60628680,3690,3695,3700,3690,1697
|
||||
20250403,092500,54361765,3695,3695,3695,3695,213
|
||||
20250403,092400,53574730,3690,3695,3695,3690,140
|
||||
20250403,092300,53057965,3695,3690,3695,3690,796
|
||||
20250403,092200,50120685,3685,3685,3685,3685,150
|
||||
20250403,092100,49567935,3685,3680,3685,3680,1179
|
||||
20250403,092000,45224195,3680,3685,3685,3670,2903
|
||||
20250403,091900,34557335,3685,3690,3700,3685,828
|
||||
20250403,091800,31501750,3690,3690,3690,3690,127
|
||||
20250403,091700,31033120,3690,3690,3690,3690,41
|
||||
20250403,091600,30881830,3695,3700,3700,3690,620
|
||||
20250403,091500,28587975,3690,3710,3710,3690,33
|
||||
20250403,091400,28466000,3695,3695,3695,3695,0
|
||||
20250403,091300,28466000,3695,3695,3695,3695,0
|
||||
20250403,091200,28466000,3695,3695,3695,3695,0
|
||||
20250403,091100,28466000,3695,3730,3730,3695,1725
|
||||
20250403,091000,22062380,3715,3715,3715,3715,5
|
||||
20250403,090900,22043805,3740,3740,3740,3740,0
|
||||
20250403,090800,22043805,3740,3710,3740,3710,34
|
||||
20250403,090700,21917635,3705,3710,3755,3705,277
|
||||
20250403,090600,20888520,3705,3705,3705,3695,444
|
||||
20250403,090500,19244170,3705,3720,3720,3700,1385
|
||||
20250403,090400,14107375,3715,3725,3725,3715,235
|
||||
20250403,090300,13232155,3720,3805,3805,3720,1209
|
||||
20250403,090200,8633895,3815,3815,3815,3815,0
|
||||
20250403,090100,8633895,3815,3815,3815,3815,0
|
||||
20250403,090000,8633895,3815,3625,3815,3600,2358
|
||||
|
Reference in New Issue
Block a user