Update 2025-04-03 2740 candle_min
This commit is contained in:
636
078020/min/candle-20250403.csv
Normal file
636
078020/min/candle-20250403.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193400,116864786,3555,3555,3555,3555,792
|
||||
20250403,193300,116864786,3555,3555,3555,3555,0
|
||||
20250403,193200,116864786,3555,3555,3555,3555,0
|
||||
20250403,193100,116864786,3555,3555,3555,3555,0
|
||||
20250403,193000,116864786,3555,3555,3555,3555,0
|
||||
20250403,192900,116864786,3555,3555,3555,3555,0
|
||||
20250403,192800,116864786,3555,3555,3555,3555,0
|
||||
20250403,192700,116864786,3555,3555,3555,3555,0
|
||||
20250403,192600,116864786,3555,3555,3555,3555,0
|
||||
20250403,192500,116864786,3555,3555,3555,3555,0
|
||||
20250403,192400,116864786,3555,3555,3555,3555,0
|
||||
20250403,192300,116864786,3555,3555,3555,3555,0
|
||||
20250403,192200,116864786,3555,3555,3555,3555,0
|
||||
20250403,192100,116864786,3555,3555,3555,3555,0
|
||||
20250403,192000,116864786,3555,3555,3555,3555,0
|
||||
20250403,191900,116864786,3555,3555,3555,3555,0
|
||||
20250403,191800,116864786,3555,3555,3555,3555,0
|
||||
20250403,191700,116864786,3555,3555,3555,3555,0
|
||||
20250403,191600,116864786,3555,3555,3555,3555,0
|
||||
20250403,191500,116864786,3555,3555,3555,3555,0
|
||||
20250403,191400,116864786,3555,3555,3555,3555,0
|
||||
20250403,191300,116864786,3555,3555,3555,3555,0
|
||||
20250403,191200,116864786,3555,3555,3555,3555,0
|
||||
20250403,191100,116864786,3555,3555,3555,3555,0
|
||||
20250403,191000,116864786,3555,3555,3555,3555,0
|
||||
20250403,190900,116864786,3555,3555,3555,3555,0
|
||||
20250403,190800,116864786,3555,3555,3555,3555,0
|
||||
20250403,190700,116864786,3555,3555,3555,3555,0
|
||||
20250403,190600,116864786,3555,3555,3555,3555,0
|
||||
20250403,190500,116864786,3555,3555,3555,3555,0
|
||||
20250403,190400,116864786,3555,3555,3555,3555,792
|
||||
20250403,190300,116864786,3555,3555,3555,3555,0
|
||||
20250403,190200,116864786,3555,3555,3555,3555,0
|
||||
20250403,190100,116864786,3555,3555,3555,3555,0
|
||||
20250403,190000,116864786,3555,3555,3555,3555,0
|
||||
20250403,185900,116864786,3555,3555,3555,3555,0
|
||||
20250403,185800,116864786,3555,3555,3555,3555,0
|
||||
20250403,185700,116864786,3555,3555,3555,3555,0
|
||||
20250403,185600,116864786,3555,3555,3555,3555,0
|
||||
20250403,185500,116864786,3555,3555,3555,3555,0
|
||||
20250403,185400,116864786,3555,3555,3555,3555,0
|
||||
20250403,185300,116864786,3555,3555,3555,3555,0
|
||||
20250403,185200,116864786,3555,3555,3555,3555,0
|
||||
20250403,185100,116864786,3555,3555,3555,3555,0
|
||||
20250403,185000,116864786,3555,3555,3555,3555,0
|
||||
20250403,184900,116864786,3555,3555,3555,3555,0
|
||||
20250403,184800,116864786,3555,3555,3555,3555,0
|
||||
20250403,184700,116864786,3555,3555,3555,3555,0
|
||||
20250403,184600,116864786,3555,3555,3555,3555,0
|
||||
20250403,184500,116864786,3555,3555,3555,3555,0
|
||||
20250403,184400,116864786,3555,3555,3555,3555,0
|
||||
20250403,184300,116864786,3555,3555,3555,3555,0
|
||||
20250403,184200,116864786,3555,3555,3555,3555,0
|
||||
20250403,184100,116864786,3555,3555,3555,3555,0
|
||||
20250403,184000,116864786,3555,3555,3555,3555,0
|
||||
20250403,183900,116864786,3555,3555,3555,3555,0
|
||||
20250403,183800,116864786,3555,3555,3555,3555,0
|
||||
20250403,183700,116864786,3555,3555,3555,3555,0
|
||||
20250403,183600,116864786,3555,3555,3555,3555,0
|
||||
20250403,183500,116864786,3555,3555,3555,3555,0
|
||||
20250403,183400,116864786,3555,3555,3555,3555,792
|
||||
20250403,183300,116864786,3555,3555,3555,3555,0
|
||||
20250403,183200,116864786,3555,3555,3555,3555,0
|
||||
20250403,183100,116864786,3555,3555,3555,3555,0
|
||||
20250403,183000,116864786,3555,3555,3555,3555,0
|
||||
20250403,182900,116864786,3555,3555,3555,3555,0
|
||||
20250403,182800,116864786,3555,3555,3555,3555,0
|
||||
20250403,182700,116864786,3555,3555,3555,3555,0
|
||||
20250403,182600,116864786,3555,3555,3555,3555,0
|
||||
20250403,182500,116864786,3555,3555,3555,3555,0
|
||||
20250403,182400,116864786,3555,3555,3555,3555,0
|
||||
20250403,182300,116864786,3555,3555,3555,3555,0
|
||||
20250403,182200,116864786,3555,3555,3555,3555,0
|
||||
20250403,182100,116864786,3555,3555,3555,3555,0
|
||||
20250403,182000,116864786,3555,3555,3555,3555,0
|
||||
20250403,181900,116864786,3555,3555,3555,3555,0
|
||||
20250403,181800,116864786,3555,3555,3555,3555,0
|
||||
20250403,181700,116864786,3555,3555,3555,3555,0
|
||||
20250403,181600,116864786,3555,3555,3555,3555,0
|
||||
20250403,181500,116864786,3555,3555,3555,3555,0
|
||||
20250403,181400,116864786,3555,3555,3555,3555,0
|
||||
20250403,181300,116864786,3555,3555,3555,3555,0
|
||||
20250403,181200,116864786,3555,3555,3555,3555,0
|
||||
20250403,181100,116864786,3555,3555,3555,3555,0
|
||||
20250403,181000,116864786,3555,3555,3555,3555,0
|
||||
20250403,180900,116864786,3555,3555,3555,3555,0
|
||||
20250403,180800,116864786,3555,3555,3555,3555,0
|
||||
20250403,180700,116864786,3555,3555,3555,3555,0
|
||||
20250403,180600,116864786,3555,3555,3555,3555,0
|
||||
20250403,180500,116864786,3555,3555,3555,3555,0
|
||||
20250403,180400,116864786,3555,3555,3555,3555,792
|
||||
20250403,180300,116864786,3555,3555,3555,3555,0
|
||||
20250403,180200,116864786,3555,3555,3555,3555,0
|
||||
20250403,180100,116864786,3555,3555,3555,3555,0
|
||||
20250403,180000,116864786,3555,3555,3555,3555,0
|
||||
20250403,175900,116864786,3555,3555,3555,3555,0
|
||||
20250403,175800,116864786,3555,3555,3555,3555,0
|
||||
20250403,175700,116864786,3555,3555,3555,3555,0
|
||||
20250403,175600,116864786,3555,3555,3555,3555,0
|
||||
20250403,175500,116864786,3555,3555,3555,3555,0
|
||||
20250403,175400,116864786,3555,3555,3555,3555,0
|
||||
20250403,175300,116864786,3555,3555,3555,3555,0
|
||||
20250403,175200,116864786,3555,3555,3555,3555,0
|
||||
20250403,175100,116864786,3555,3555,3555,3555,0
|
||||
20250403,175000,116864786,3555,3555,3555,3555,0
|
||||
20250403,174900,116864786,3555,3555,3555,3555,0
|
||||
20250403,174800,116864786,3555,3555,3555,3555,0
|
||||
20250403,174700,116864786,3555,3555,3555,3555,0
|
||||
20250403,174600,116864786,3555,3555,3555,3555,0
|
||||
20250403,174500,116864786,3555,3555,3555,3555,0
|
||||
20250403,174400,116864786,3555,3555,3555,3555,0
|
||||
20250403,174300,116864786,3555,3555,3555,3555,0
|
||||
20250403,174200,116864786,3555,3555,3555,3555,0
|
||||
20250403,174100,116864786,3555,3555,3555,3555,0
|
||||
20250403,174000,116864786,3555,3555,3555,3555,0
|
||||
20250403,173900,116864786,3555,3555,3555,3555,0
|
||||
20250403,173800,116864786,3555,3555,3555,3555,0
|
||||
20250403,173700,116864786,3555,3555,3555,3555,0
|
||||
20250403,173600,116864786,3555,3555,3555,3555,0
|
||||
20250403,173500,116864786,3555,3555,3555,3555,0
|
||||
20250403,173400,116864786,3555,3555,3555,3555,792
|
||||
20250403,173300,116864786,3555,3555,3555,3555,0
|
||||
20250403,173200,116864786,3555,3555,3555,3555,0
|
||||
20250403,173100,116864786,3555,3555,3555,3555,0
|
||||
20250403,173000,116864786,3555,3555,3555,3555,0
|
||||
20250403,172900,116864786,3555,3555,3555,3555,0
|
||||
20250403,172800,116864786,3555,3555,3555,3555,0
|
||||
20250403,172700,116864786,3555,3555,3555,3555,0
|
||||
20250403,172600,116864786,3555,3555,3555,3555,0
|
||||
20250403,172500,116864786,3555,3555,3555,3555,0
|
||||
20250403,172400,116864786,3555,3555,3555,3555,0
|
||||
20250403,172300,116864786,3555,3555,3555,3555,0
|
||||
20250403,172200,116864786,3555,3555,3555,3555,0
|
||||
20250403,172100,116864786,3555,3555,3555,3555,0
|
||||
20250403,172000,116864786,3555,3555,3555,3555,0
|
||||
20250403,171900,116864786,3555,3555,3555,3555,0
|
||||
20250403,171800,116864786,3555,3555,3555,3555,0
|
||||
20250403,171700,116864786,3555,3555,3555,3555,0
|
||||
20250403,171600,116864786,3555,3555,3555,3555,0
|
||||
20250403,171500,116864786,3555,3555,3555,3555,0
|
||||
20250403,171400,116864786,3555,3555,3555,3555,0
|
||||
20250403,171300,116864786,3555,3555,3555,3555,0
|
||||
20250403,171200,116864786,3555,3555,3555,3555,0
|
||||
20250403,171100,116864786,3555,3555,3555,3555,0
|
||||
20250403,171000,116864786,3555,3555,3555,3555,0
|
||||
20250403,170900,116864786,3555,3555,3555,3555,0
|
||||
20250403,170800,116864786,3555,3555,3555,3555,0
|
||||
20250403,170700,116864786,3555,3555,3555,3555,0
|
||||
20250403,170600,116864786,3555,3555,3555,3555,0
|
||||
20250403,170500,116864786,3555,3555,3555,3555,0
|
||||
20250403,170400,116864786,3555,3555,3555,3555,792
|
||||
20250403,170300,116864786,3555,3555,3555,3555,0
|
||||
20250403,170200,116864786,3555,3555,3555,3555,0
|
||||
20250403,170100,116864786,3555,3555,3555,3555,0
|
||||
20250403,170000,116864786,3555,3555,3555,3555,0
|
||||
20250403,165900,116864786,3555,3555,3555,3555,0
|
||||
20250403,165800,116864786,3555,3555,3555,3555,0
|
||||
20250403,165700,116864786,3555,3555,3555,3555,0
|
||||
20250403,165600,116864786,3555,3555,3555,3555,0
|
||||
20250403,165500,116864786,3555,3555,3555,3555,0
|
||||
20250403,165400,116864786,3555,3555,3555,3555,0
|
||||
20250403,165300,116864786,3555,3555,3555,3555,0
|
||||
20250403,165200,116864786,3555,3555,3555,3555,0
|
||||
20250403,165100,116864786,3555,3555,3555,3555,0
|
||||
20250403,165000,116864786,3555,3555,3555,3555,0
|
||||
20250403,164900,116864786,3555,3555,3555,3555,0
|
||||
20250403,164800,116864786,3555,3555,3555,3555,0
|
||||
20250403,164700,116864786,3555,3555,3555,3555,0
|
||||
20250403,164600,116864786,3555,3555,3555,3555,0
|
||||
20250403,164500,116864786,3555,3555,3555,3555,0
|
||||
20250403,164400,116864786,3555,3555,3555,3555,0
|
||||
20250403,164300,116864786,3555,3555,3555,3555,0
|
||||
20250403,164200,116864786,3555,3555,3555,3555,0
|
||||
20250403,164100,116864786,3555,3555,3555,3555,0
|
||||
20250403,164000,116864786,3555,3555,3555,3555,0
|
||||
20250403,163900,116864786,3555,3555,3555,3555,0
|
||||
20250403,163800,116864786,3555,3555,3555,3555,0
|
||||
20250403,163700,116864786,3555,3555,3555,3555,0
|
||||
20250403,163600,116864786,3555,3555,3555,3555,0
|
||||
20250403,163500,116864786,3555,3555,3555,3555,0
|
||||
20250403,163400,116864786,3555,3555,3555,3555,792
|
||||
20250403,163300,116864786,3555,3555,3555,3555,0
|
||||
20250403,163200,116864786,3555,3555,3555,3555,0
|
||||
20250403,163100,116864786,3555,3555,3555,3555,0
|
||||
20250403,163000,116864786,3555,3555,3555,3555,0
|
||||
20250403,162900,116864786,3555,3555,3555,3555,0
|
||||
20250403,162800,116864786,3555,3555,3555,3555,0
|
||||
20250403,162700,116864786,3555,3555,3555,3555,0
|
||||
20250403,162600,116864786,3555,3555,3555,3555,0
|
||||
20250403,162500,116864786,3555,3555,3555,3555,0
|
||||
20250403,162400,116864786,3555,3555,3555,3555,0
|
||||
20250403,162300,116864786,3555,3555,3555,3555,0
|
||||
20250403,162200,116864786,3555,3555,3555,3555,0
|
||||
20250403,162100,116864786,3555,3555,3555,3555,0
|
||||
20250403,162000,116864786,3555,3555,3555,3555,0
|
||||
20250403,161900,116864786,3555,3555,3555,3555,0
|
||||
20250403,161800,116864786,3555,3555,3555,3555,0
|
||||
20250403,161700,116864786,3555,3555,3555,3555,0
|
||||
20250403,161600,116864786,3555,3555,3555,3555,0
|
||||
20250403,161500,116864786,3555,3555,3555,3555,0
|
||||
20250403,161400,116864786,3555,3555,3555,3555,0
|
||||
20250403,161300,116864786,3555,3555,3555,3555,0
|
||||
20250403,161200,116864786,3555,3555,3555,3555,0
|
||||
20250403,161100,116864786,3555,3555,3555,3555,0
|
||||
20250403,161000,116864786,3555,3555,3555,3555,0
|
||||
20250403,160900,116864786,3555,3555,3555,3555,0
|
||||
20250403,160800,116864786,3555,3555,3555,3555,0
|
||||
20250403,160700,116864786,3555,3555,3555,3555,0
|
||||
20250403,160600,116864786,3555,3555,3555,3555,0
|
||||
20250403,160500,116864786,3555,3555,3555,3555,0
|
||||
20250403,160400,116864786,3555,3555,3555,3555,792
|
||||
20250403,160300,116864786,3555,3555,3555,3555,0
|
||||
20250403,160200,116864786,3555,3555,3555,3555,0
|
||||
20250403,160100,116864786,3555,3555,3555,3555,0
|
||||
20250403,160000,116864786,3555,3555,3555,3555,0
|
||||
20250403,155900,116864786,3555,3555,3555,3555,0
|
||||
20250403,155800,116864786,3555,3555,3555,3555,0
|
||||
20250403,155700,116864786,3555,3555,3555,3555,0
|
||||
20250403,155600,116864786,3555,3555,3555,3555,0
|
||||
20250403,155500,116864786,3555,3555,3555,3555,0
|
||||
20250403,155400,116864786,3555,3555,3555,3555,0
|
||||
20250403,155300,116864786,3555,3555,3555,3555,0
|
||||
20250403,155200,116864786,3555,3555,3555,3555,0
|
||||
20250403,155100,116864786,3555,3555,3555,3555,0
|
||||
20250403,155000,116864786,3555,3555,3555,3555,0
|
||||
20250403,154900,116864786,3555,3555,3555,3555,0
|
||||
20250403,154800,116864786,3555,3555,3555,3555,0
|
||||
20250403,154700,116864786,3555,3555,3555,3555,0
|
||||
20250403,154600,116864786,3555,3555,3555,3555,0
|
||||
20250403,154500,116864786,3555,3555,3555,3555,0
|
||||
20250403,154400,116864786,3555,3555,3555,3555,0
|
||||
20250403,154300,116864786,3555,3555,3555,3555,0
|
||||
20250403,154200,116864786,3555,3555,3555,3555,0
|
||||
20250403,154100,116864786,3555,3555,3555,3555,0
|
||||
20250403,154000,116864786,3555,3555,3555,3555,0
|
||||
20250403,153900,116864786,3555,3555,3555,3555,0
|
||||
20250403,153800,116864786,3555,3555,3555,3555,0
|
||||
20250403,153700,116864786,3555,3555,3555,3555,0
|
||||
20250403,153600,116864786,3555,3555,3555,3555,0
|
||||
20250403,153500,116864786,3555,3555,3555,3555,0
|
||||
20250403,153400,116864786,3555,3555,3555,3555,792
|
||||
20250403,153300,116864786,3555,3555,3555,3555,0
|
||||
20250403,153200,116864786,3555,3555,3555,3555,0
|
||||
20250403,153100,116864786,3555,3555,3555,3555,0
|
||||
20250403,153000,116864786,3555,3555,3555,3555,792
|
||||
20250403,152900,114049226,3555,3555,3555,3555,0
|
||||
20250403,152800,114049226,3555,3555,3555,3555,0
|
||||
20250403,152700,114049226,3555,3555,3555,3555,0
|
||||
20250403,152600,114049226,3555,3555,3555,3555,0
|
||||
20250403,152500,114049226,3555,3555,3555,3555,0
|
||||
20250403,152400,114049226,3555,3555,3555,3555,0
|
||||
20250403,152300,114049226,3555,3555,3555,3555,0
|
||||
20250403,152200,114049226,3555,3555,3555,3555,0
|
||||
20250403,152100,114049226,3555,3555,3555,3555,0
|
||||
20250403,152000,114049226,3555,3555,3555,3555,0
|
||||
20250403,151900,114049226,3555,3555,3555,3555,0
|
||||
20250403,151800,114049226,3555,3555,3555,3555,0
|
||||
20250403,151700,114049226,3555,3555,3555,3555,0
|
||||
20250403,151600,114049226,3555,3555,3555,3555,0
|
||||
20250403,151500,114049226,3555,3555,3555,3555,100
|
||||
20250403,151400,113693726,3557,3557,3557,3557,0
|
||||
20250403,151300,113693726,3557,3557,3557,3557,0
|
||||
20250403,151200,113693726,3557,3557,3557,3557,0
|
||||
20250403,151100,113693726,3557,3557,3557,3557,0
|
||||
20250403,151000,113693726,3557,3555,3557,3555,2
|
||||
20250403,150900,113686614,3557,3557,3557,3557,0
|
||||
20250403,150800,113686614,3557,3557,3557,3557,0
|
||||
20250403,150700,113686614,3557,3557,3557,3557,0
|
||||
20250403,150600,113686614,3557,3557,3557,3557,0
|
||||
20250403,150500,113686614,3557,3557,3557,3557,1
|
||||
20250403,150400,113683057,3555,3555,3555,3555,0
|
||||
20250403,150300,113683057,3555,3555,3555,3555,164
|
||||
20250403,150200,113100037,3555,3560,3560,3555,926
|
||||
20250403,150100,109803507,3565,3565,3565,3565,0
|
||||
20250403,150000,109803507,3565,3565,3565,3565,0
|
||||
20250403,145900,109803507,3565,3565,3565,3565,0
|
||||
20250403,145800,109803507,3565,3565,3565,3565,0
|
||||
20250403,145700,109803507,3565,3565,3565,3565,0
|
||||
20250403,145600,109803507,3565,3565,3565,3565,0
|
||||
20250403,145500,109803507,3565,3565,3565,3565,0
|
||||
20250403,145400,109803507,3565,3565,3565,3565,0
|
||||
20250403,145300,109803507,3565,3565,3565,3565,0
|
||||
20250403,145200,109803507,3565,3565,3565,3565,0
|
||||
20250403,145100,109803507,3565,3565,3565,3565,0
|
||||
20250403,145000,109803507,3565,3565,3565,3565,14
|
||||
20250403,144900,109753597,3562,3562,3562,3562,0
|
||||
20250403,144800,109753597,3562,3562,3562,3562,0
|
||||
20250403,144700,109753597,3562,3562,3562,3562,0
|
||||
20250403,144600,109753597,3562,3562,3562,3562,0
|
||||
20250403,144500,109753597,3562,3560,3562,3560,2
|
||||
20250403,144400,109746475,3560,3560,3560,3560,0
|
||||
20250403,144300,109746475,3560,3560,3560,3560,0
|
||||
20250403,144200,109746475,3560,3560,3560,3560,0
|
||||
20250403,144100,109746475,3560,3560,3560,3560,0
|
||||
20250403,144000,109746475,3560,3560,3560,3560,0
|
||||
20250403,143900,109746475,3560,3560,3560,3560,0
|
||||
20250403,143800,109746475,3560,3560,3560,3560,0
|
||||
20250403,143700,109746475,3560,3560,3560,3560,26
|
||||
20250403,143600,109653915,3560,3560,3560,3560,0
|
||||
20250403,143500,109653915,3560,3565,3565,3560,758
|
||||
20250403,143400,106951665,3570,3570,3570,3570,0
|
||||
20250403,143300,106951665,3570,3570,3570,3570,0
|
||||
20250403,143200,106951665,3570,3570,3570,3570,0
|
||||
20250403,143100,106951665,3570,3570,3570,3570,1
|
||||
20250403,143000,106948095,3565,3565,3565,3565,0
|
||||
20250403,142900,106948095,3565,3565,3570,3565,293
|
||||
20250403,142800,105903520,3565,3565,3565,3565,0
|
||||
20250403,142700,105903520,3565,3565,3565,3565,5
|
||||
20250403,142600,105885695,3565,3565,3565,3565,3
|
||||
20250403,142500,105875000,3560,3560,3560,3560,0
|
||||
20250403,142400,105875000,3560,3560,3560,3560,0
|
||||
20250403,142300,105875000,3560,3560,3560,3560,0
|
||||
20250403,142200,105875000,3560,3560,3560,3560,260
|
||||
20250403,142100,104949400,3560,3560,3560,3560,0
|
||||
20250403,142000,104949400,3560,3560,3560,3560,0
|
||||
20250403,141900,104949400,3560,3560,3560,3560,0
|
||||
20250403,141800,104949400,3560,3560,3560,3560,0
|
||||
20250403,141700,104949400,3560,3560,3560,3560,0
|
||||
20250403,141600,104949400,3560,3560,3560,3560,0
|
||||
20250403,141500,104949400,3560,3560,3560,3560,0
|
||||
20250403,141400,104949400,3560,3560,3560,3560,0
|
||||
20250403,141300,104949400,3560,3560,3560,3560,174
|
||||
20250403,141200,104329960,3560,3560,3560,3560,0
|
||||
20250403,141100,104329960,3560,3560,3560,3560,0
|
||||
20250403,141000,104329960,3560,3560,3560,3560,0
|
||||
20250403,140900,104329960,3560,3560,3560,3560,0
|
||||
20250403,140800,104329960,3560,3560,3560,3560,0
|
||||
20250403,140700,104329960,3560,3560,3560,3560,0
|
||||
20250403,140600,104329960,3560,3560,3560,3560,0
|
||||
20250403,140500,104329960,3560,3560,3560,3560,0
|
||||
20250403,140400,104329960,3560,3560,3560,3560,0
|
||||
20250403,140300,104329960,3560,3560,3560,3555,75
|
||||
20250403,140200,104063265,3560,3560,3560,3560,0
|
||||
20250403,140100,104063265,3560,3560,3560,3560,0
|
||||
20250403,140000,104063265,3560,3560,3560,3560,0
|
||||
20250403,135900,104063265,3560,3560,3560,3560,0
|
||||
20250403,135800,104063265,3560,3560,3560,3560,0
|
||||
20250403,135700,104063265,3560,3560,3560,3560,0
|
||||
20250403,135600,104063265,3560,3560,3560,3560,0
|
||||
20250403,135500,104063265,3560,3560,3560,3560,0
|
||||
20250403,135400,104063265,3560,3560,3560,3560,0
|
||||
20250403,135300,104063265,3560,3560,3560,3560,0
|
||||
20250403,135200,104063265,3560,3560,3560,3560,0
|
||||
20250403,135100,104063265,3560,3560,3560,3560,0
|
||||
20250403,135000,104063265,3560,3560,3560,3560,0
|
||||
20250403,134900,104063265,3560,3560,3560,3560,0
|
||||
20250403,134800,104063265,3560,3560,3560,3560,0
|
||||
20250403,134700,104063265,3560,3560,3560,3560,0
|
||||
20250403,134600,104063265,3560,3560,3560,3555,1042
|
||||
20250403,134500,100358845,3560,3560,3560,3560,1
|
||||
20250403,134400,100355285,3560,3560,3560,3560,0
|
||||
20250403,134300,100355285,3560,3560,3560,3560,0
|
||||
20250403,134200,100355285,3560,3555,3560,3555,6
|
||||
20250403,134100,100333950,3555,3555,3555,3555,22
|
||||
20250403,134000,100255740,3555,3555,3555,3555,5
|
||||
20250403,133900,100237965,3555,3555,3555,3555,0
|
||||
20250403,133800,100237965,3555,3555,3555,3555,0
|
||||
20250403,133700,100237965,3555,3555,3555,3555,0
|
||||
20250403,133600,100237965,3555,3550,3555,3550,738
|
||||
20250403,133500,97618020,3545,3545,3545,3545,0
|
||||
20250403,133400,97618020,3545,3545,3545,3545,0
|
||||
20250403,133300,97618020,3545,3545,3545,3545,0
|
||||
20250403,133200,97618020,3545,3550,3550,3545,87
|
||||
20250403,133100,97309185,3555,3555,3555,3555,2
|
||||
20250403,133000,97302075,3555,3555,3555,3555,0
|
||||
20250403,132900,97302075,3555,3555,3555,3555,0
|
||||
20250403,132800,97302075,3555,3555,3555,3555,13
|
||||
20250403,132700,97255860,3555,3555,3555,3555,0
|
||||
20250403,132600,97255860,3555,3555,3555,3555,0
|
||||
20250403,132500,97255860,3555,3555,3555,3555,5
|
||||
20250403,132400,97238085,3555,3555,3555,3555,40
|
||||
20250403,132300,97095885,3555,3555,3555,3555,1
|
||||
20250403,132200,97092330,3560,3560,3560,3560,0
|
||||
20250403,132100,97092330,3560,3560,3560,3560,0
|
||||
20250403,132000,97092330,3560,3560,3560,3560,0
|
||||
20250403,131900,97092330,3560,3560,3560,3560,0
|
||||
20250403,131800,97092330,3560,3560,3565,3560,3
|
||||
20250403,131700,97081645,3555,3555,3555,3555,0
|
||||
20250403,131600,97081645,3555,3555,3555,3555,0
|
||||
20250403,131500,97081645,3555,3555,3555,3555,0
|
||||
20250403,131400,97081645,3555,3555,3555,3555,0
|
||||
20250403,131300,97081645,3555,3555,3555,3555,0
|
||||
20250403,131200,97081645,3555,3555,3555,3555,1
|
||||
20250403,131100,97078090,3555,3555,3555,3555,0
|
||||
20250403,131000,97078090,3555,3555,3555,3555,0
|
||||
20250403,130900,97078090,3555,3555,3555,3555,0
|
||||
20250403,130800,97078090,3555,3560,3565,3550,508
|
||||
20250403,130700,95272905,3560,3560,3560,3560,0
|
||||
20250403,130600,95272905,3560,3560,3560,3560,0
|
||||
20250403,130500,95272905,3560,3560,3560,3560,37
|
||||
20250403,130400,95141185,3565,3560,3565,3560,61
|
||||
20250403,130300,94924020,3560,3560,3560,3560,0
|
||||
20250403,130200,94924020,3560,3560,3560,3560,0
|
||||
20250403,130100,94924020,3560,3560,3560,3560,10
|
||||
20250403,130000,94888420,3560,3560,3560,3560,13
|
||||
20250403,125900,94842140,3560,3560,3560,3560,0
|
||||
20250403,125800,94842140,3560,3560,3560,3560,0
|
||||
20250403,125700,94842140,3560,3555,3560,3555,15
|
||||
20250403,125600,94788810,3555,3555,3555,3555,612
|
||||
20250403,125500,92613150,3555,3555,3555,3555,14
|
||||
20250403,125400,92563380,3550,3550,3550,3550,26
|
||||
20250403,125300,92471080,3550,3550,3550,3550,75
|
||||
20250403,125200,92204830,3555,3555,3555,3555,0
|
||||
20250403,125100,92204830,3555,3550,3555,3550,6
|
||||
20250403,125000,92183510,3555,3555,3555,3555,0
|
||||
20250403,124900,92183510,3555,3555,3555,3555,11
|
||||
20250403,124800,92144405,3555,3555,3555,3555,5
|
||||
20250403,124700,92126630,3555,3555,3555,3555,59
|
||||
20250403,124600,91916885,3555,3555,3555,3555,13
|
||||
20250403,124500,91870670,3555,3555,3555,3555,3
|
||||
20250403,124400,91860005,3555,3555,3555,3555,21
|
||||
20250403,124300,91785350,3555,3555,3555,3555,0
|
||||
20250403,124200,91785350,3555,3555,3555,3555,0
|
||||
20250403,124100,91785350,3555,3555,3555,3555,0
|
||||
20250403,124000,91785350,3555,3555,3555,3555,0
|
||||
20250403,123900,91785350,3555,3555,3555,3555,0
|
||||
20250403,123800,91785350,3555,3555,3555,3555,3
|
||||
20250403,123700,91774685,3560,3560,3560,3560,0
|
||||
20250403,123600,91774685,3560,3560,3560,3560,0
|
||||
20250403,123500,91774685,3560,3560,3560,3560,0
|
||||
20250403,123400,91774685,3560,3560,3560,3560,0
|
||||
20250403,123300,91774685,3560,3560,3560,3560,3
|
||||
20250403,123200,91764005,3560,3560,3560,3560,0
|
||||
20250403,123100,91764005,3560,3560,3560,3560,0
|
||||
20250403,123000,91764005,3560,3560,3560,3560,30
|
||||
20250403,122900,91657205,3560,3560,3560,3560,4
|
||||
20250403,122800,91642965,3560,3560,3560,3560,0
|
||||
20250403,122700,91642965,3560,3560,3560,3560,10
|
||||
20250403,122600,91607365,3560,3560,3560,3560,0
|
||||
20250403,122500,91607365,3560,3560,3560,3560,34
|
||||
20250403,122400,91486325,3560,3555,3560,3555,2
|
||||
20250403,122300,91479210,3555,3555,3555,3555,0
|
||||
20250403,122200,91479210,3555,3555,3560,3555,7
|
||||
20250403,122100,91454305,3560,3560,3560,3560,0
|
||||
20250403,122000,91454305,3560,3555,3560,3555,11
|
||||
20250403,121900,91415195,3555,3555,3560,3555,15
|
||||
20250403,121800,91361865,3555,3555,3555,3555,0
|
||||
20250403,121700,91361865,3555,3555,3555,3555,0
|
||||
20250403,121600,91361865,3555,3555,3555,3555,1
|
||||
20250403,121500,91358310,3560,3560,3560,3560,0
|
||||
20250403,121400,91358310,3560,3560,3560,3560,0
|
||||
20250403,121300,91358310,3560,3555,3560,3555,23
|
||||
20250403,121200,91276540,3555,3555,3555,3555,22
|
||||
20250403,121100,91198330,3555,3555,3555,3555,1
|
||||
20250403,121000,91194775,3550,3550,3550,3550,0
|
||||
20250403,120900,91194775,3550,3550,3550,3550,1
|
||||
20250403,120800,91191225,3550,3550,3550,3550,1
|
||||
20250403,120700,91187675,3555,3555,3555,3555,0
|
||||
20250403,120600,91187675,3555,3550,3555,3550,2
|
||||
20250403,120500,91180570,3545,3545,3545,3545,0
|
||||
20250403,120400,91180570,3545,3545,3545,3545,0
|
||||
20250403,120300,91180570,3545,3545,3545,3545,0
|
||||
20250403,120200,91180570,3545,3545,3545,3545,1
|
||||
20250403,120100,91177025,3545,3545,3545,3545,1
|
||||
20250403,120000,91173480,3545,3545,3545,3545,1
|
||||
20250403,115900,91169935,3545,3545,3545,3545,0
|
||||
20250403,115800,91169935,3545,3545,3545,3545,0
|
||||
20250403,115700,91169935,3545,3545,3545,3545,0
|
||||
20250403,115600,91169935,3545,3545,3545,3545,0
|
||||
20250403,115500,91169935,3545,3535,3545,3535,25
|
||||
20250403,115400,91081435,3540,3540,3540,3540,2
|
||||
20250403,115300,91074355,3540,3540,3540,3540,4
|
||||
20250403,115200,91060195,3535,3535,3535,3535,0
|
||||
20250403,115100,91060195,3535,3535,3535,3535,0
|
||||
20250403,115000,91060195,3535,3535,3535,3535,0
|
||||
20250403,114900,91060195,3535,3535,3535,3535,0
|
||||
20250403,114800,91060195,3535,3535,3535,3535,0
|
||||
20250403,114700,91060195,3535,3535,3535,3535,0
|
||||
20250403,114600,91060195,3535,3535,3535,3535,0
|
||||
20250403,114500,91060195,3535,3535,3535,3535,0
|
||||
20250403,114400,91060195,3535,3535,3560,3530,747
|
||||
20250403,114300,88413485,3535,3535,3535,3535,7
|
||||
20250403,114200,88388740,3535,3535,3535,3535,233
|
||||
20250403,114100,87565085,3530,3530,3530,3530,0
|
||||
20250403,114000,87565085,3530,3530,3530,3530,0
|
||||
20250403,113900,87565085,3530,3530,3530,3530,0
|
||||
20250403,113800,87565085,3530,3530,3530,3530,0
|
||||
20250403,113700,87565085,3530,3530,3530,3525,1601
|
||||
20250403,113600,81919985,3535,3535,3535,3535,0
|
||||
20250403,113500,81919985,3535,3535,3535,3535,0
|
||||
20250403,113400,81919985,3535,3535,3535,3535,0
|
||||
20250403,113300,81919985,3535,3535,3535,3535,10
|
||||
20250403,113200,81884635,3535,3535,3535,3535,36
|
||||
20250403,113100,81757375,3530,3530,3530,3530,0
|
||||
20250403,113000,81757375,3530,3530,3530,3530,0
|
||||
20250403,112900,81757375,3530,3530,3530,3530,0
|
||||
20250403,112800,81757375,3530,3530,3530,3530,0
|
||||
20250403,112700,81757375,3530,3530,3530,3530,0
|
||||
20250403,112600,81757375,3530,3530,3530,3530,0
|
||||
20250403,112500,81757375,3530,3530,3530,3530,1
|
||||
20250403,112400,81753845,3530,3530,3530,3530,0
|
||||
20250403,112300,81753845,3530,3530,3530,3530,0
|
||||
20250403,112200,81753845,3530,3530,3530,3530,0
|
||||
20250403,112100,81753845,3530,3530,3530,3530,0
|
||||
20250403,112000,81753845,3530,3530,3530,3530,0
|
||||
20250403,111900,81753845,3530,3530,3530,3530,0
|
||||
20250403,111800,81753845,3530,3530,3530,3530,0
|
||||
20250403,111700,81753845,3530,3530,3530,3530,0
|
||||
20250403,111600,81753845,3530,3530,3530,3530,2
|
||||
20250403,111500,81746785,3525,3525,3525,3525,0
|
||||
20250403,111400,81746785,3525,3530,3530,3525,530
|
||||
20250403,111300,79877285,3530,3530,3530,3530,0
|
||||
20250403,111200,79877285,3530,3530,3530,3530,25
|
||||
20250403,111100,79789035,3535,3535,3535,3535,0
|
||||
20250403,111000,79789035,3535,3535,3535,3535,11
|
||||
20250403,110900,79750150,3535,3535,3535,3535,17
|
||||
20250403,110800,79690055,3530,3530,3530,3530,0
|
||||
20250403,110700,79690055,3530,3530,3530,3530,0
|
||||
20250403,110600,79690055,3530,3530,3530,3530,0
|
||||
20250403,110500,79690055,3530,3535,3535,3530,21
|
||||
20250403,110400,79615825,3535,3535,3535,3535,1
|
||||
20250403,110300,79612290,3535,3535,3535,3535,3
|
||||
20250403,110200,79601685,3535,3535,3535,3535,1
|
||||
20250403,110100,79598150,3535,3535,3535,3535,1
|
||||
20250403,110000,79594615,3535,3530,3535,3530,2
|
||||
20250403,105900,79587550,3530,3530,3530,3530,0
|
||||
20250403,105800,79587550,3530,3530,3530,3530,1
|
||||
20250403,105700,79584020,3530,3530,3530,3530,0
|
||||
20250403,105600,79584020,3530,3530,3530,3530,0
|
||||
20250403,105500,79584020,3530,3530,3530,3530,1
|
||||
20250403,105400,79580490,3525,3525,3525,3525,0
|
||||
20250403,105300,79580490,3525,3525,3525,3525,0
|
||||
20250403,105200,79580490,3525,3530,3530,3525,11
|
||||
20250403,105100,79541685,3530,3530,3530,3530,6
|
||||
20250403,105000,79520505,3530,3530,3530,3530,0
|
||||
20250403,104900,79520505,3530,3530,3530,3530,0
|
||||
20250403,104800,79520505,3530,3530,3530,3530,0
|
||||
20250403,104700,79520505,3530,3530,3530,3530,0
|
||||
20250403,104600,79520505,3530,3530,3530,3530,0
|
||||
20250403,104500,79520505,3530,3530,3530,3530,0
|
||||
20250403,104400,79520505,3530,3530,3530,3530,0
|
||||
20250403,104300,79520505,3530,3530,3530,3530,3
|
||||
20250403,104200,79509915,3530,3530,3530,3530,20
|
||||
20250403,104100,79439315,3530,3530,3530,3530,0
|
||||
20250403,104000,79439315,3530,3530,3530,3530,0
|
||||
20250403,103900,79439315,3530,3530,3530,3530,12
|
||||
20250403,103800,79396955,3525,3525,3525,3525,1
|
||||
20250403,103700,79393430,3530,3530,3530,3530,0
|
||||
20250403,103600,79393430,3530,3530,3530,3530,0
|
||||
20250403,103500,79393430,3530,3530,3530,3530,0
|
||||
20250403,103400,79393430,3530,3530,3530,3530,13
|
||||
20250403,103300,79347540,3530,3530,3530,3530,0
|
||||
20250403,103200,79347540,3530,3530,3530,3530,15
|
||||
20250403,103100,79294590,3525,3525,3525,3525,0
|
||||
20250403,103000,79294590,3525,3530,3530,3525,336
|
||||
20250403,102900,78109930,3535,3535,3535,3535,0
|
||||
20250403,102800,78109930,3535,3535,3535,3535,0
|
||||
20250403,102700,78109930,3535,3535,3540,3535,7
|
||||
20250403,102600,78085170,3540,3535,3540,3535,4
|
||||
20250403,102500,78071025,3535,3535,3535,3535,0
|
||||
20250403,102400,78071025,3535,3535,3535,3535,0
|
||||
20250403,102300,78071025,3535,3535,3535,3535,0
|
||||
20250403,102200,78071025,3535,3535,3535,3535,1
|
||||
20250403,102100,78067490,3535,3535,3535,3535,93
|
||||
20250403,102000,77738735,3535,3535,3535,3535,8
|
||||
20250403,101900,77710455,3530,3530,3530,3530,0
|
||||
20250403,101800,77710455,3530,3530,3530,3530,1
|
||||
20250403,101700,77706925,3530,3530,3530,3525,501
|
||||
20250403,101600,75940820,3530,3530,3530,3530,0
|
||||
20250403,101500,75940820,3530,3530,3530,3530,100
|
||||
20250403,101400,75587820,3535,3530,3535,3530,296
|
||||
20250403,101300,74541470,3530,3530,3530,3530,101
|
||||
20250403,101200,74184940,3530,3530,3530,3530,0
|
||||
20250403,101100,74184940,3530,3530,3530,3530,1
|
||||
20250403,101000,74181410,3530,3530,3530,3530,7
|
||||
20250403,100900,74156700,3530,3530,3530,3530,0
|
||||
20250403,100800,74156700,3530,3530,3530,3530,0
|
||||
20250403,100700,74156700,3530,3530,3530,3530,0
|
||||
20250403,100600,74156700,3530,3530,3530,3530,277
|
||||
20250403,100500,73178890,3530,3535,3535,3525,1809
|
||||
20250403,100400,66790485,3550,3550,3550,3550,0
|
||||
20250403,100300,66790485,3550,3550,3550,3550,0
|
||||
20250403,100200,66790485,3550,3550,3550,3550,7
|
||||
20250403,100100,66765635,3550,3550,3550,3550,20
|
||||
20250403,100000,66694635,3555,3555,3555,3535,416
|
||||
20250403,095900,65223480,3555,3555,3555,3555,2
|
||||
20250403,095800,65216370,3555,3555,3555,3555,0
|
||||
20250403,095700,65216370,3555,3555,3555,3555,2
|
||||
20250403,095600,65209260,3550,3550,3550,3550,0
|
||||
20250403,095500,65209260,3550,3550,3550,3550,0
|
||||
20250403,095400,65209260,3550,3550,3550,3550,0
|
||||
20250403,095300,65209260,3550,3550,3555,3550,22
|
||||
20250403,095200,65131060,3555,3550,3555,3550,6
|
||||
20250403,095100,65109740,3565,3565,3565,3565,0
|
||||
20250403,095000,65109740,3565,3565,3565,3565,1
|
||||
20250403,094900,65106175,3565,3550,3565,3550,690
|
||||
20250403,094800,62646565,3540,3540,3540,3540,1
|
||||
20250403,094700,62643025,3540,3530,3565,3530,2309
|
||||
20250403,094600,54458135,3530,3530,3530,3530,23
|
||||
20250403,094500,54376945,3530,3530,3530,3530,1
|
||||
20250403,094400,54373415,3525,3525,3525,3520,66
|
||||
20250403,094300,54140865,3525,3525,3525,3525,8
|
||||
20250403,094200,54112665,3525,3525,3525,3525,27
|
||||
20250403,094100,54017490,3525,3520,3525,3520,10
|
||||
20250403,094000,53982265,3520,3520,3520,3520,2
|
||||
20250403,093900,53975225,3515,3515,3515,3515,26
|
||||
20250403,093800,53883835,3515,3515,3515,3515,36
|
||||
20250403,093700,53757295,3515,3515,3515,3515,5
|
||||
20250403,093600,53739720,3515,3515,3515,3515,33
|
||||
20250403,093500,53623725,3520,3520,3520,3520,24
|
||||
20250403,093400,53539245,3510,3510,3510,3510,0
|
||||
20250403,093300,53539245,3510,3510,3515,3510,6
|
||||
20250403,093200,53518165,3510,3510,3510,3510,0
|
||||
20250403,093100,53518165,3510,3510,3510,3510,0
|
||||
20250403,093000,53518165,3510,3510,3515,3500,870
|
||||
20250403,092900,50468610,3505,3505,3505,3505,0
|
||||
20250403,092800,50468610,3505,3505,3505,3505,0
|
||||
20250403,092700,50468610,3505,3505,3505,3505,0
|
||||
20250403,092600,50468610,3505,3505,3505,3505,0
|
||||
20250403,092500,50468610,3505,3505,3505,3505,0
|
||||
20250403,092400,50468610,3505,3505,3505,3505,50
|
||||
20250403,092300,50293360,3505,3505,3505,3505,0
|
||||
20250403,092200,50293360,3505,3515,3515,3505,1000
|
||||
20250403,092100,46785190,3535,3535,3535,3535,0
|
||||
20250403,092000,46785190,3535,3520,3535,3520,4
|
||||
20250403,091900,46771075,3515,3515,3515,3515,0
|
||||
20250403,091800,46771075,3515,3515,3515,3515,293
|
||||
20250403,091700,45741180,3515,3505,3535,3505,154
|
||||
20250403,091600,45201340,3505,3505,3505,3505,17
|
||||
20250403,091500,45141755,3500,3500,3500,3500,1151
|
||||
20250403,091400,41113255,3500,3500,3500,3500,215
|
||||
20250403,091300,40360755,3500,3490,3500,3490,134
|
||||
20250403,091200,39892615,3490,3500,3500,3490,504
|
||||
20250403,091100,38133635,3490,3485,3490,3485,500
|
||||
20250403,091000,36391130,3485,3485,3485,3485,83
|
||||
20250403,090900,36101875,3485,3500,3500,3480,1472
|
||||
20250403,090800,30973095,3500,3550,3550,3495,7735
|
||||
20250403,090700,3840875,3545,3550,3550,3540,51
|
||||
20250403,090600,3659965,3545,3550,3550,3545,24
|
||||
20250403,090500,3574775,3555,3555,3555,3555,10
|
||||
20250403,090400,3539225,3550,3550,3550,3550,63
|
||||
20250403,090300,3315575,3555,3565,3565,3555,449
|
||||
20250403,090200,1717120,3575,3580,3630,3570,261
|
||||
20250403,090100,783310,3580,3580,3580,3580,9
|
||||
20250403,090000,751090,3585,3600,3600,3585,209
|
||||
|
Reference in New Issue
Block a user