Update 2025-04-03 2740 candle_min
This commit is contained in:
668
142280/min/candle-20250403.csv
Normal file
668
142280/min/candle-20250403.csv
Normal file
@@ -0,0 +1,668 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,200600,125742205,3645,3645,3645,3645,718
|
||||
20250403,200500,125742205,3645,3645,3645,3645,0
|
||||
20250403,200400,125742205,3645,3645,3645,3645,0
|
||||
20250403,200300,125742205,3645,3645,3645,3645,0
|
||||
20250403,200200,125742205,3645,3645,3645,3645,0
|
||||
20250403,200100,125742205,3645,3645,3645,3645,0
|
||||
20250403,200000,125742205,3645,3645,3645,3645,0
|
||||
20250403,195900,125742205,3645,3645,3645,3645,0
|
||||
20250403,195800,125742205,3645,3645,3645,3645,0
|
||||
20250403,195700,125742205,3645,3645,3645,3645,0
|
||||
20250403,195600,125742205,3645,3645,3645,3645,0
|
||||
20250403,195500,125742205,3645,3645,3645,3645,0
|
||||
20250403,195400,125742205,3645,3645,3645,3645,0
|
||||
20250403,195300,125742205,3645,3645,3645,3645,0
|
||||
20250403,195200,125742205,3645,3645,3645,3645,0
|
||||
20250403,195100,125742205,3645,3645,3645,3645,0
|
||||
20250403,195000,125742205,3645,3645,3645,3645,0
|
||||
20250403,194900,125742205,3645,3645,3645,3645,0
|
||||
20250403,194800,125742205,3645,3645,3645,3645,0
|
||||
20250403,194700,125742205,3645,3645,3645,3645,0
|
||||
20250403,194600,125742205,3645,3645,3645,3645,0
|
||||
20250403,194500,125742205,3645,3645,3645,3645,0
|
||||
20250403,194400,125742205,3645,3645,3645,3645,0
|
||||
20250403,194300,125742205,3645,3645,3645,3645,0
|
||||
20250403,194200,125742205,3645,3645,3645,3645,0
|
||||
20250403,194100,125742205,3645,3645,3645,3645,0
|
||||
20250403,194000,125742205,3645,3645,3645,3645,0
|
||||
20250403,193900,125742205,3645,3645,3645,3645,0
|
||||
20250403,193800,125742205,3645,3645,3645,3645,0
|
||||
20250403,193700,125742205,3645,3645,3645,3645,0
|
||||
20250403,193600,125742205,3645,3645,3645,3645,718
|
||||
20250403,193500,125742205,3645,3645,3645,3645,0
|
||||
20250403,193400,125742205,3645,3645,3645,3645,0
|
||||
20250403,193300,125742205,3645,3645,3645,3645,0
|
||||
20250403,193200,125742205,3645,3645,3645,3645,0
|
||||
20250403,193100,125742205,3645,3645,3645,3645,0
|
||||
20250403,193000,125742205,3645,3645,3645,3645,0
|
||||
20250403,192900,125742205,3645,3645,3645,3645,0
|
||||
20250403,192800,125742205,3645,3645,3645,3645,0
|
||||
20250403,192700,125742205,3645,3645,3645,3645,0
|
||||
20250403,192600,125742205,3645,3645,3645,3645,0
|
||||
20250403,192500,125742205,3645,3645,3645,3645,0
|
||||
20250403,192400,125742205,3645,3645,3645,3645,0
|
||||
20250403,192300,125742205,3645,3645,3645,3645,0
|
||||
20250403,192200,125742205,3645,3645,3645,3645,0
|
||||
20250403,192100,125742205,3645,3645,3645,3645,0
|
||||
20250403,192000,125742205,3645,3645,3645,3645,0
|
||||
20250403,191900,125742205,3645,3645,3645,3645,0
|
||||
20250403,191800,125742205,3645,3645,3645,3645,0
|
||||
20250403,191700,125742205,3645,3645,3645,3645,0
|
||||
20250403,191600,125742205,3645,3645,3645,3645,0
|
||||
20250403,191500,125742205,3645,3645,3645,3645,0
|
||||
20250403,191400,125742205,3645,3645,3645,3645,0
|
||||
20250403,191300,125742205,3645,3645,3645,3645,0
|
||||
20250403,191200,125742205,3645,3645,3645,3645,0
|
||||
20250403,191100,125742205,3645,3645,3645,3645,0
|
||||
20250403,191000,125742205,3645,3645,3645,3645,0
|
||||
20250403,190900,125742205,3645,3645,3645,3645,0
|
||||
20250403,190800,125742205,3645,3645,3645,3645,0
|
||||
20250403,190700,125742205,3645,3645,3645,3645,0
|
||||
20250403,190600,125742205,3645,3645,3645,3645,718
|
||||
20250403,190500,125742205,3645,3645,3645,3645,0
|
||||
20250403,190400,125742205,3645,3645,3645,3645,0
|
||||
20250403,190300,125742205,3645,3645,3645,3645,0
|
||||
20250403,190200,125742205,3645,3645,3645,3645,0
|
||||
20250403,190100,125742205,3645,3645,3645,3645,0
|
||||
20250403,190000,125742205,3645,3645,3645,3645,0
|
||||
20250403,185900,125742205,3645,3645,3645,3645,0
|
||||
20250403,185800,125742205,3645,3645,3645,3645,0
|
||||
20250403,185700,125742205,3645,3645,3645,3645,0
|
||||
20250403,185600,125742205,3645,3645,3645,3645,0
|
||||
20250403,185500,125742205,3645,3645,3645,3645,0
|
||||
20250403,185400,125742205,3645,3645,3645,3645,0
|
||||
20250403,185300,125742205,3645,3645,3645,3645,0
|
||||
20250403,185200,125742205,3645,3645,3645,3645,0
|
||||
20250403,185100,125742205,3645,3645,3645,3645,0
|
||||
20250403,185000,125742205,3645,3645,3645,3645,0
|
||||
20250403,184900,125742205,3645,3645,3645,3645,0
|
||||
20250403,184800,125742205,3645,3645,3645,3645,0
|
||||
20250403,184700,125742205,3645,3645,3645,3645,0
|
||||
20250403,184600,125742205,3645,3645,3645,3645,0
|
||||
20250403,184500,125742205,3645,3645,3645,3645,0
|
||||
20250403,184400,125742205,3645,3645,3645,3645,0
|
||||
20250403,184300,125742205,3645,3645,3645,3645,0
|
||||
20250403,184200,125742205,3645,3645,3645,3645,0
|
||||
20250403,184100,125742205,3645,3645,3645,3645,0
|
||||
20250403,184000,125742205,3645,3645,3645,3645,0
|
||||
20250403,183900,125742205,3645,3645,3645,3645,0
|
||||
20250403,183800,125742205,3645,3645,3645,3645,0
|
||||
20250403,183700,125742205,3645,3645,3645,3645,0
|
||||
20250403,183600,125742205,3645,3645,3645,3645,718
|
||||
20250403,183500,125742205,3645,3645,3645,3645,0
|
||||
20250403,183400,125742205,3645,3645,3645,3645,0
|
||||
20250403,183300,125742205,3645,3645,3645,3645,0
|
||||
20250403,183200,125742205,3645,3645,3645,3645,0
|
||||
20250403,183100,125742205,3645,3645,3645,3645,0
|
||||
20250403,183000,125742205,3645,3645,3645,3645,0
|
||||
20250403,182900,125742205,3645,3645,3645,3645,0
|
||||
20250403,182800,125742205,3645,3645,3645,3645,0
|
||||
20250403,182700,125742205,3645,3645,3645,3645,0
|
||||
20250403,182600,125742205,3645,3645,3645,3645,0
|
||||
20250403,182500,125742205,3645,3645,3645,3645,0
|
||||
20250403,182400,125742205,3645,3645,3645,3645,0
|
||||
20250403,182300,125742205,3645,3645,3645,3645,0
|
||||
20250403,182200,125742205,3645,3645,3645,3645,0
|
||||
20250403,182100,125742205,3645,3645,3645,3645,0
|
||||
20250403,182000,125742205,3645,3645,3645,3645,0
|
||||
20250403,181900,125742205,3645,3645,3645,3645,0
|
||||
20250403,181800,125742205,3645,3645,3645,3645,0
|
||||
20250403,181700,125742205,3645,3645,3645,3645,0
|
||||
20250403,181600,125742205,3645,3645,3645,3645,0
|
||||
20250403,181500,125742205,3645,3645,3645,3645,0
|
||||
20250403,181400,125742205,3645,3645,3645,3645,0
|
||||
20250403,181300,125742205,3645,3645,3645,3645,0
|
||||
20250403,181200,125742205,3645,3645,3645,3645,0
|
||||
20250403,181100,125742205,3645,3645,3645,3645,0
|
||||
20250403,181000,125742205,3645,3645,3645,3645,0
|
||||
20250403,180900,125742205,3645,3645,3645,3645,0
|
||||
20250403,180800,125742205,3645,3645,3645,3645,0
|
||||
20250403,180700,125742205,3645,3645,3645,3645,0
|
||||
20250403,180600,125742205,3645,3645,3645,3645,718
|
||||
20250403,180500,125742205,3645,3645,3645,3645,0
|
||||
20250403,180400,125742205,3645,3645,3645,3645,0
|
||||
20250403,180300,125742205,3645,3645,3645,3645,0
|
||||
20250403,180200,125742205,3645,3645,3645,3645,0
|
||||
20250403,180100,125742205,3645,3645,3645,3645,0
|
||||
20250403,180000,125742205,3645,3645,3645,3645,0
|
||||
20250403,175900,125742205,3645,3645,3645,3645,0
|
||||
20250403,175800,125742205,3645,3645,3645,3645,0
|
||||
20250403,175700,125742205,3645,3645,3645,3645,0
|
||||
20250403,175600,125742205,3645,3645,3645,3645,0
|
||||
20250403,175500,125742205,3645,3645,3645,3645,0
|
||||
20250403,175400,125742205,3645,3645,3645,3645,0
|
||||
20250403,175300,125742205,3645,3645,3645,3645,0
|
||||
20250403,175200,125742205,3645,3645,3645,3645,0
|
||||
20250403,175100,125742205,3645,3645,3645,3645,0
|
||||
20250403,175000,125742205,3645,3645,3645,3645,0
|
||||
20250403,174900,125742205,3645,3645,3645,3645,0
|
||||
20250403,174800,125742205,3645,3645,3645,3645,0
|
||||
20250403,174700,125742205,3645,3645,3645,3645,0
|
||||
20250403,174600,125742205,3645,3645,3645,3645,0
|
||||
20250403,174500,125742205,3645,3645,3645,3645,0
|
||||
20250403,174400,125742205,3645,3645,3645,3645,0
|
||||
20250403,174300,125742205,3645,3645,3645,3645,0
|
||||
20250403,174200,125742205,3645,3645,3645,3645,0
|
||||
20250403,174100,125742205,3645,3645,3645,3645,0
|
||||
20250403,174000,125742205,3645,3645,3645,3645,0
|
||||
20250403,173900,125742205,3645,3645,3645,3645,0
|
||||
20250403,173800,125742205,3645,3645,3645,3645,0
|
||||
20250403,173700,125742205,3645,3645,3645,3645,0
|
||||
20250403,173600,125742205,3645,3645,3645,3645,718
|
||||
20250403,173500,125742205,3645,3645,3645,3645,0
|
||||
20250403,173400,125742205,3645,3645,3645,3645,0
|
||||
20250403,173300,125742205,3645,3645,3645,3645,0
|
||||
20250403,173200,125742205,3645,3645,3645,3645,0
|
||||
20250403,173100,125742205,3645,3645,3645,3645,0
|
||||
20250403,173000,125742205,3645,3645,3645,3645,0
|
||||
20250403,172900,125742205,3645,3645,3645,3645,0
|
||||
20250403,172800,125742205,3645,3645,3645,3645,0
|
||||
20250403,172700,125742205,3645,3645,3645,3645,0
|
||||
20250403,172600,125742205,3645,3645,3645,3645,0
|
||||
20250403,172500,125742205,3645,3645,3645,3645,0
|
||||
20250403,172400,125742205,3645,3645,3645,3645,0
|
||||
20250403,172300,125742205,3645,3645,3645,3645,0
|
||||
20250403,172200,125742205,3645,3645,3645,3645,0
|
||||
20250403,172100,125742205,3645,3645,3645,3645,0
|
||||
20250403,172000,125742205,3645,3645,3645,3645,0
|
||||
20250403,171900,125742205,3645,3645,3645,3645,0
|
||||
20250403,171800,125742205,3645,3645,3645,3645,0
|
||||
20250403,171700,125742205,3645,3645,3645,3645,0
|
||||
20250403,171600,125742205,3645,3645,3645,3645,0
|
||||
20250403,171500,125742205,3645,3645,3645,3645,0
|
||||
20250403,171400,125742205,3645,3645,3645,3645,0
|
||||
20250403,171300,125742205,3645,3645,3645,3645,0
|
||||
20250403,171200,125742205,3645,3645,3645,3645,0
|
||||
20250403,171100,125742205,3645,3645,3645,3645,0
|
||||
20250403,171000,125742205,3645,3645,3645,3645,0
|
||||
20250403,170900,125742205,3645,3645,3645,3645,0
|
||||
20250403,170800,125742205,3645,3645,3645,3645,0
|
||||
20250403,170700,125742205,3645,3645,3645,3645,0
|
||||
20250403,170600,125742205,3645,3645,3645,3645,718
|
||||
20250403,170500,125742205,3645,3645,3645,3645,0
|
||||
20250403,170400,125742205,3645,3645,3645,3645,0
|
||||
20250403,170300,125742205,3645,3645,3645,3645,0
|
||||
20250403,170200,125742205,3645,3645,3645,3645,0
|
||||
20250403,170100,125742205,3645,3645,3645,3645,0
|
||||
20250403,170000,125742205,3645,3645,3645,3645,0
|
||||
20250403,165900,125742205,3645,3645,3645,3645,0
|
||||
20250403,165800,125742205,3645,3645,3645,3645,0
|
||||
20250403,165700,125742205,3645,3645,3645,3645,0
|
||||
20250403,165600,125742205,3645,3645,3645,3645,0
|
||||
20250403,165500,125742205,3645,3645,3645,3645,0
|
||||
20250403,165400,125742205,3645,3645,3645,3645,0
|
||||
20250403,165300,125742205,3645,3645,3645,3645,0
|
||||
20250403,165200,125742205,3645,3645,3645,3645,0
|
||||
20250403,165100,125742205,3645,3645,3645,3645,0
|
||||
20250403,165000,125742205,3645,3645,3645,3645,0
|
||||
20250403,164900,125742205,3645,3645,3645,3645,0
|
||||
20250403,164800,125742205,3645,3645,3645,3645,0
|
||||
20250403,164700,125742205,3645,3645,3645,3645,0
|
||||
20250403,164600,125742205,3645,3645,3645,3645,0
|
||||
20250403,164500,125742205,3645,3645,3645,3645,0
|
||||
20250403,164400,125742205,3645,3645,3645,3645,0
|
||||
20250403,164300,125742205,3645,3645,3645,3645,0
|
||||
20250403,164200,125742205,3645,3645,3645,3645,0
|
||||
20250403,164100,125742205,3645,3645,3645,3645,0
|
||||
20250403,164000,125742205,3645,3645,3645,3645,0
|
||||
20250403,163900,125742205,3645,3645,3645,3645,0
|
||||
20250403,163800,125742205,3645,3645,3645,3645,0
|
||||
20250403,163700,125742205,3645,3645,3645,3645,0
|
||||
20250403,163600,125742205,3645,3645,3645,3645,718
|
||||
20250403,163500,125742205,3645,3645,3645,3645,0
|
||||
20250403,163400,125742205,3645,3645,3645,3645,0
|
||||
20250403,163300,125742205,3645,3645,3645,3645,0
|
||||
20250403,163200,125742205,3645,3645,3645,3645,0
|
||||
20250403,163100,125742205,3645,3645,3645,3645,0
|
||||
20250403,163000,125742205,3645,3645,3645,3645,0
|
||||
20250403,162900,125742205,3645,3645,3645,3645,0
|
||||
20250403,162800,125742205,3645,3645,3645,3645,0
|
||||
20250403,162700,125742205,3645,3645,3645,3645,0
|
||||
20250403,162600,125742205,3645,3645,3645,3645,0
|
||||
20250403,162500,125742205,3645,3645,3645,3645,0
|
||||
20250403,162400,125742205,3645,3645,3645,3645,0
|
||||
20250403,162300,125742205,3645,3645,3645,3645,0
|
||||
20250403,162200,125742205,3645,3645,3645,3645,0
|
||||
20250403,162100,125742205,3645,3645,3645,3645,0
|
||||
20250403,162000,125742205,3645,3645,3645,3645,0
|
||||
20250403,161900,125742205,3645,3645,3645,3645,0
|
||||
20250403,161800,125742205,3645,3645,3645,3645,0
|
||||
20250403,161700,125742205,3645,3645,3645,3645,0
|
||||
20250403,161600,125742205,3645,3645,3645,3645,0
|
||||
20250403,161500,125742205,3645,3645,3645,3645,0
|
||||
20250403,161400,125742205,3645,3645,3645,3645,0
|
||||
20250403,161300,125742205,3645,3645,3645,3645,0
|
||||
20250403,161200,125742205,3645,3645,3645,3645,0
|
||||
20250403,161100,125742205,3645,3645,3645,3645,0
|
||||
20250403,161000,125742205,3645,3645,3645,3645,0
|
||||
20250403,160900,125742205,3645,3645,3645,3645,0
|
||||
20250403,160800,125742205,3645,3645,3645,3645,0
|
||||
20250403,160700,125742205,3645,3645,3645,3645,0
|
||||
20250403,160600,125742205,3645,3645,3645,3645,718
|
||||
20250403,160500,125742205,3645,3645,3645,3645,0
|
||||
20250403,160400,125742205,3645,3645,3645,3645,0
|
||||
20250403,160300,125742205,3645,3645,3645,3645,0
|
||||
20250403,160200,125742205,3645,3645,3645,3645,0
|
||||
20250403,160100,125742205,3645,3645,3645,3645,0
|
||||
20250403,160000,125742205,3645,3645,3645,3645,0
|
||||
20250403,155900,125742205,3645,3645,3645,3645,0
|
||||
20250403,155800,125742205,3645,3645,3645,3645,0
|
||||
20250403,155700,125742205,3645,3645,3645,3645,0
|
||||
20250403,155600,125742205,3645,3645,3645,3645,0
|
||||
20250403,155500,125742205,3645,3645,3645,3645,0
|
||||
20250403,155400,125742205,3645,3645,3645,3645,0
|
||||
20250403,155300,125742205,3645,3645,3645,3645,0
|
||||
20250403,155200,125742205,3645,3645,3645,3645,0
|
||||
20250403,155100,125742205,3645,3645,3645,3645,0
|
||||
20250403,155000,125742205,3645,3645,3645,3645,0
|
||||
20250403,154900,125742205,3645,3645,3645,3645,0
|
||||
20250403,154800,125742205,3645,3645,3645,3645,0
|
||||
20250403,154700,125742205,3645,3645,3645,3645,0
|
||||
20250403,154600,125742205,3645,3645,3645,3645,0
|
||||
20250403,154500,125742205,3645,3645,3645,3645,0
|
||||
20250403,154400,125742205,3645,3645,3645,3645,0
|
||||
20250403,154300,125742205,3645,3645,3645,3645,0
|
||||
20250403,154200,125742205,3645,3645,3645,3645,0
|
||||
20250403,154100,125742205,3645,3645,3645,3645,0
|
||||
20250403,154000,125742205,3645,3645,3645,3645,0
|
||||
20250403,153900,125742205,3645,3645,3645,3645,0
|
||||
20250403,153800,125742205,3645,3645,3645,3645,0
|
||||
20250403,153700,125742205,3645,3645,3645,3645,0
|
||||
20250403,153600,125742205,3645,3645,3645,3645,718
|
||||
20250403,153500,125742205,3645,3645,3645,3645,0
|
||||
20250403,153400,125742205,3645,3645,3645,3645,0
|
||||
20250403,153300,125742205,3645,3645,3645,3645,0
|
||||
20250403,153200,125742205,3645,3645,3645,3645,0
|
||||
20250403,153100,125742205,3645,3645,3645,3645,0
|
||||
20250403,153000,125742205,3645,3645,3645,3645,718
|
||||
20250403,152900,123125095,3630,3630,3630,3630,0
|
||||
20250403,152800,123125095,3630,3630,3630,3630,0
|
||||
20250403,152700,123125095,3630,3630,3630,3630,0
|
||||
20250403,152600,123125095,3630,3630,3630,3630,0
|
||||
20250403,152500,123125095,3630,3630,3630,3630,0
|
||||
20250403,152400,123125095,3630,3630,3630,3630,0
|
||||
20250403,152300,123125095,3630,3630,3630,3630,0
|
||||
20250403,152200,123125095,3630,3630,3630,3630,0
|
||||
20250403,152100,123125095,3630,3630,3630,3630,0
|
||||
20250403,152000,123125095,3630,3630,3630,3630,0
|
||||
20250403,151900,123125095,3630,3630,3630,3625,40
|
||||
20250403,151800,122979935,3625,3625,3625,3625,5
|
||||
20250403,151700,122961810,3630,3630,3630,3630,121
|
||||
20250403,151600,122522580,3640,3640,3640,3630,162
|
||||
20250403,151500,121934370,3650,3650,3650,3630,22
|
||||
20250403,151400,121854470,3630,3650,3650,3630,780
|
||||
20250403,151300,119022390,3645,3650,3650,3645,5
|
||||
20250403,151200,119004155,3650,3650,3650,3635,21
|
||||
20250403,151100,118927610,3650,3650,3650,3650,86
|
||||
20250403,151000,118613710,3650,3650,3650,3650,1
|
||||
20250403,150900,118610060,3635,3635,3635,3635,11
|
||||
20250403,150800,118570075,3655,3655,3655,3655,0
|
||||
20250403,150700,118570075,3655,3655,3655,3655,0
|
||||
20250403,150600,118570075,3655,3635,3655,3635,12
|
||||
20250403,150500,118526435,3635,3635,3635,3635,100
|
||||
20250403,150400,118162935,3635,3650,3650,3635,99
|
||||
20250403,150300,117803020,3655,3655,3655,3655,0
|
||||
20250403,150200,117803020,3655,3655,3655,3655,10
|
||||
20250403,150100,117766470,3655,3655,3655,3655,1
|
||||
20250403,150000,117762815,3635,3635,3635,3635,0
|
||||
20250403,145900,117762815,3635,3635,3635,3635,98
|
||||
20250403,145800,117406585,3655,3655,3655,3655,0
|
||||
20250403,145700,117406585,3655,3655,3655,3655,4
|
||||
20250403,145600,117391965,3660,3660,3660,3660,0
|
||||
20250403,145500,117391965,3660,3660,3660,3660,1
|
||||
20250403,145400,117388305,3640,3640,3640,3640,252
|
||||
20250403,145300,116471025,3670,3670,3670,3670,0
|
||||
20250403,145200,116471025,3670,3670,3670,3670,0
|
||||
20250403,145100,116471025,3670,3670,3670,3670,0
|
||||
20250403,145000,116471025,3670,3670,3670,3670,0
|
||||
20250403,144900,116471025,3670,3670,3670,3670,0
|
||||
20250403,144800,116471025,3670,3665,3670,3665,2
|
||||
20250403,144700,116463690,3665,3665,3665,3665,0
|
||||
20250403,144600,116463690,3665,3665,3665,3665,18
|
||||
20250403,144500,116397720,3665,3665,3665,3665,0
|
||||
20250403,144400,116397720,3665,3665,3665,3665,0
|
||||
20250403,144300,116397720,3665,3660,3665,3655,43
|
||||
20250403,144200,116240250,3660,3660,3660,3660,0
|
||||
20250403,144100,116240250,3660,3660,3660,3660,0
|
||||
20250403,144000,116240250,3660,3660,3660,3660,0
|
||||
20250403,143900,116240250,3660,3660,3660,3660,0
|
||||
20250403,143800,116240250,3660,3660,3660,3660,0
|
||||
20250403,143700,116240250,3660,3660,3660,3660,0
|
||||
20250403,143600,116240250,3660,3660,3660,3660,0
|
||||
20250403,143500,116240250,3660,3660,3660,3660,0
|
||||
20250403,143400,116240250,3660,3660,3660,3660,0
|
||||
20250403,143300,116240250,3660,3660,3660,3660,0
|
||||
20250403,143200,116240250,3660,3660,3660,3660,0
|
||||
20250403,143100,116240250,3660,3660,3660,3660,0
|
||||
20250403,143000,116240250,3660,3660,3660,3660,1
|
||||
20250403,142900,116236590,3640,3640,3640,3640,0
|
||||
20250403,142800,116236590,3640,3640,3640,3640,0
|
||||
20250403,142700,116236590,3640,3640,3640,3640,0
|
||||
20250403,142600,116236590,3640,3640,3640,3640,2397
|
||||
20250403,142500,107511510,3645,3650,3650,3645,610
|
||||
20250403,142400,105286825,3665,3665,3665,3665,0
|
||||
20250403,142300,105286825,3665,3665,3665,3665,1
|
||||
20250403,142200,105283160,3670,3670,3670,3670,0
|
||||
20250403,142100,105283160,3670,3670,3670,3670,0
|
||||
20250403,142000,105283160,3670,3670,3670,3670,20
|
||||
20250403,141900,105209760,3670,3670,3670,3670,0
|
||||
20250403,141800,105209760,3670,3670,3670,3670,0
|
||||
20250403,141700,105209760,3670,3670,3670,3670,0
|
||||
20250403,141600,105209760,3670,3670,3670,3670,0
|
||||
20250403,141500,105209760,3670,3670,3670,3670,0
|
||||
20250403,141400,105209760,3670,3670,3670,3670,0
|
||||
20250403,141300,105209760,3670,3670,3670,3670,0
|
||||
20250403,141200,105209760,3670,3670,3670,3670,0
|
||||
20250403,141100,105209760,3670,3670,3670,3670,0
|
||||
20250403,141000,105209760,3670,3660,3670,3660,20
|
||||
20250403,140900,105136550,3670,3670,3670,3670,25
|
||||
20250403,140800,105044800,3670,3665,3670,3665,30
|
||||
20250403,140700,104934710,3670,3670,3670,3670,100
|
||||
20250403,140600,104567710,3670,3670,3670,3670,1
|
||||
20250403,140500,104564040,3660,3660,3660,3660,255
|
||||
20250403,140400,103630740,3670,3670,3670,3670,0
|
||||
20250403,140300,103630740,3670,3670,3670,3670,0
|
||||
20250403,140200,103630740,3670,3670,3670,3670,0
|
||||
20250403,140100,103630740,3670,3670,3670,3670,0
|
||||
20250403,140000,103630740,3670,3670,3670,3670,0
|
||||
20250403,135900,103630740,3670,3670,3670,3670,1
|
||||
20250403,135800,103627070,3665,3665,3665,3665,0
|
||||
20250403,135700,103627070,3665,3665,3665,3665,0
|
||||
20250403,135600,103627070,3665,3667,3667,3665,70
|
||||
20250403,135500,103370480,3665,3665,3665,3665,0
|
||||
20250403,135400,103370480,3665,3665,3665,3665,0
|
||||
20250403,135300,103370480,3665,3665,3665,3665,16
|
||||
20250403,135200,103311840,3670,3670,3670,3670,0
|
||||
20250403,135100,103311840,3670,3670,3670,3670,0
|
||||
20250403,135000,103311840,3670,3670,3670,3670,0
|
||||
20250403,134900,103311840,3670,3670,3670,3670,0
|
||||
20250403,134800,103311840,3670,3670,3670,3670,0
|
||||
20250403,134700,103311840,3670,3670,3670,3670,0
|
||||
20250403,134600,103311840,3670,3670,3670,3670,0
|
||||
20250403,134500,103311840,3670,3670,3670,3670,0
|
||||
20250403,134400,103311840,3670,3670,3670,3670,200
|
||||
20250403,134300,102577840,3670,3670,3670,3670,100
|
||||
20250403,134200,102210840,3670,3670,3670,3670,0
|
||||
20250403,134100,102210840,3670,3670,3670,3670,0
|
||||
20250403,134000,102210840,3670,3670,3670,3670,0
|
||||
20250403,133900,102210840,3670,3670,3670,3670,0
|
||||
20250403,133800,102210840,3670,3670,3670,3670,0
|
||||
20250403,133700,102210840,3670,3670,3670,3670,0
|
||||
20250403,133600,102210840,3670,3670,3670,3670,10
|
||||
20250403,133500,102174140,3660,3660,3660,3660,0
|
||||
20250403,133400,102174140,3660,3660,3660,3660,0
|
||||
20250403,133300,102174140,3660,3660,3660,3660,0
|
||||
20250403,133200,102174140,3660,3660,3660,3660,0
|
||||
20250403,133100,102174140,3660,3660,3660,3660,19
|
||||
20250403,133000,102104600,3670,3670,3670,3670,1
|
||||
20250403,132900,102100930,3660,3660,3660,3660,1
|
||||
20250403,132800,102097270,3670,3670,3670,3670,1000
|
||||
20250403,132700,98427270,3670,3670,3670,3670,0
|
||||
20250403,132600,98427270,3670,3670,3670,3670,0
|
||||
20250403,132500,98427270,3670,3670,3670,3670,0
|
||||
20250403,132400,98427270,3670,3670,3670,3670,0
|
||||
20250403,132300,98427270,3670,3670,3670,3670,0
|
||||
20250403,132200,98427270,3670,3670,3670,3670,0
|
||||
20250403,132100,98427270,3670,3670,3670,3670,1
|
||||
20250403,132000,98423600,3650,3650,3650,3650,0
|
||||
20250403,131900,98423600,3650,3650,3650,3650,0
|
||||
20250403,131800,98423600,3650,3650,3650,3650,500
|
||||
20250403,131700,96598600,3670,3670,3670,3670,0
|
||||
20250403,131600,96598600,3670,3670,3670,3670,0
|
||||
20250403,131500,96598600,3670,3670,3670,3670,1
|
||||
20250403,131400,96594930,3670,3670,3670,3670,1
|
||||
20250403,131300,96591260,3670,3670,3670,3670,511
|
||||
20250403,131200,94715890,3670,3670,3670,3670,0
|
||||
20250403,131100,94715890,3670,3670,3670,3670,53
|
||||
20250403,131000,94521380,3670,3670,3670,3670,0
|
||||
20250403,130900,94521380,3670,3670,3670,3670,0
|
||||
20250403,130800,94521380,3670,3670,3670,3670,1
|
||||
20250403,130700,94517710,3650,3650,3650,3650,0
|
||||
20250403,130600,94517710,3650,3650,3650,3650,0
|
||||
20250403,130500,94517710,3650,3650,3650,3650,0
|
||||
20250403,130400,94517710,3650,3650,3650,3650,0
|
||||
20250403,130300,94517710,3650,3670,3670,3650,427
|
||||
20250403,130200,92959140,3650,3650,3650,3650,0
|
||||
20250403,130100,92959140,3650,3655,3655,3650,30
|
||||
20250403,130000,92849625,3650,3650,3650,3650,0
|
||||
20250403,125900,92849625,3650,3650,3650,3650,0
|
||||
20250403,125800,92849625,3650,3650,3650,3650,0
|
||||
20250403,125700,92849625,3650,3670,3670,3650,2
|
||||
20250403,125600,92842305,3665,3665,3665,3665,0
|
||||
20250403,125500,92842305,3665,3665,3665,3665,0
|
||||
20250403,125400,92842305,3665,3665,3665,3665,501
|
||||
20250403,125300,91006140,3650,3650,3650,3650,0
|
||||
20250403,125200,91006140,3650,3650,3650,3650,4
|
||||
20250403,125100,90991540,3655,3645,3665,3645,182
|
||||
20250403,125000,90328080,3655,3655,3655,3655,11
|
||||
20250403,124900,90287875,3665,3665,3665,3665,0
|
||||
20250403,124800,90287875,3665,3670,3670,3665,17
|
||||
20250403,124700,90225520,3670,3670,3670,3670,10
|
||||
20250403,124600,90188820,3670,3670,3670,3670,0
|
||||
20250403,124500,90188820,3670,3670,3670,3670,0
|
||||
20250403,124400,90188820,3670,3670,3670,3670,13
|
||||
20250403,124300,90141110,3645,3645,3645,3645,0
|
||||
20250403,124200,90141110,3645,3645,3645,3645,17
|
||||
20250403,124100,90079145,3645,3645,3645,3645,0
|
||||
20250403,124000,90079145,3645,3645,3645,3645,0
|
||||
20250403,123900,90079145,3645,3645,3645,3645,0
|
||||
20250403,123800,90079145,3645,3645,3645,3645,0
|
||||
20250403,123700,90079145,3645,3645,3645,3645,2000
|
||||
20250403,123600,82789145,3650,3650,3650,3650,0
|
||||
20250403,123500,82789145,3650,3650,3650,3650,0
|
||||
20250403,123400,82789145,3650,3650,3650,3650,114
|
||||
20250403,123300,82373045,3660,3660,3660,3660,520
|
||||
20250403,123200,80469845,3665,3665,3665,3665,1631
|
||||
20250403,123100,74492230,3665,3665,3665,3665,0
|
||||
20250403,123000,74492230,3665,3665,3665,3665,0
|
||||
20250403,122900,74492230,3665,3665,3665,3665,0
|
||||
20250403,122800,74492230,3665,3665,3665,3665,0
|
||||
20250403,122700,74492230,3665,3665,3665,3665,0
|
||||
20250403,122600,74492230,3665,3665,3665,3665,0
|
||||
20250403,122500,74492230,3665,3665,3665,3665,0
|
||||
20250403,122400,74492230,3665,3665,3665,3665,0
|
||||
20250403,122300,74492230,3665,3665,3665,3665,69
|
||||
20250403,122200,74239345,3665,3665,3665,3665,0
|
||||
20250403,122100,74239345,3665,3665,3665,3665,0
|
||||
20250403,122000,74239345,3665,3665,3665,3665,22
|
||||
20250403,121900,74158715,3650,3655,3655,3650,372
|
||||
20250403,121800,72800635,3655,3660,3660,3655,189
|
||||
20250403,121700,72109315,3665,3665,3665,3665,10
|
||||
20250403,121600,72072665,3670,3670,3670,3670,0
|
||||
20250403,121500,72072665,3670,3675,3675,3670,11
|
||||
20250403,121400,72032265,3675,3680,3680,3675,9
|
||||
20250403,121300,71999165,3680,3680,3680,3680,5
|
||||
20250403,121200,71980765,3685,3685,3685,3685,0
|
||||
20250403,121100,71980765,3685,3685,3685,3685,0
|
||||
20250403,121000,71980765,3685,3685,3685,3685,238
|
||||
20250403,120900,71103735,3685,3685,3685,3685,0
|
||||
20250403,120800,71103735,3685,3680,3685,3680,10
|
||||
20250403,120700,71066930,3680,3680,3680,3680,0
|
||||
20250403,120600,71066930,3680,3680,3680,3680,0
|
||||
20250403,120500,71066930,3680,3680,3680,3680,0
|
||||
20250403,120400,71066930,3680,3680,3680,3680,0
|
||||
20250403,120300,71066930,3680,3670,3680,3670,301
|
||||
20250403,120200,69962250,3670,3670,3670,3670,500
|
||||
20250403,120100,68127250,3670,3670,3670,3670,0
|
||||
20250403,120000,68127250,3670,3670,3670,3670,0
|
||||
20250403,115900,68127250,3670,3670,3670,3670,100
|
||||
20250403,115800,67760250,3670,3670,3670,3670,0
|
||||
20250403,115700,67760250,3670,3670,3670,3670,0
|
||||
20250403,115600,67760250,3670,3670,3670,3670,206
|
||||
20250403,115500,67004230,3670,3670,3670,3670,0
|
||||
20250403,115400,67004230,3670,3670,3670,3670,0
|
||||
20250403,115300,67004230,3670,3670,3670,3670,0
|
||||
20250403,115200,67004230,3670,3670,3670,3670,12
|
||||
20250403,115100,66960190,3680,3680,3680,3680,0
|
||||
20250403,115000,66960190,3680,3680,3680,3680,1
|
||||
20250403,114900,66956510,3670,3670,3670,3670,0
|
||||
20250403,114800,66956510,3670,3670,3670,3670,200
|
||||
20250403,114700,66222510,3670,3670,3670,3670,197
|
||||
20250403,114600,65499520,3670,3670,3670,3670,0
|
||||
20250403,114500,65499520,3670,3670,3670,3670,0
|
||||
20250403,114400,65499520,3670,3670,3670,3670,0
|
||||
20250403,114300,65499520,3670,3670,3670,3670,0
|
||||
20250403,114200,65499520,3670,3670,3670,3670,2
|
||||
20250403,114100,65492180,3670,3670,3670,3670,0
|
||||
20250403,114000,65492180,3670,3670,3670,3670,7
|
||||
20250403,113900,65466490,3670,3670,3670,3670,0
|
||||
20250403,113800,65466490,3670,3670,3670,3670,1
|
||||
20250403,113700,65462820,3670,3670,3670,3670,0
|
||||
20250403,113600,65462820,3670,3670,3670,3670,0
|
||||
20250403,113500,65462820,3670,3670,3670,3670,0
|
||||
20250403,113400,65462820,3670,3670,3670,3670,1
|
||||
20250403,113300,65459150,3655,3655,3655,3655,0
|
||||
20250403,113200,65459150,3655,3655,3655,3655,0
|
||||
20250403,113100,65459150,3655,3655,3655,3655,488
|
||||
20250403,113000,63675510,3670,3670,3670,3670,0
|
||||
20250403,112900,63675510,3670,3670,3670,3670,0
|
||||
20250403,112800,63675510,3670,3670,3670,3670,2
|
||||
20250403,112700,63668170,3675,3675,3675,3675,7
|
||||
20250403,112600,63642445,3680,3680,3680,3680,1
|
||||
20250403,112500,63638765,3655,3680,3680,3655,15
|
||||
20250403,112400,63583590,3680,3680,3680,3680,0
|
||||
20250403,112300,63583590,3680,3680,3680,3680,0
|
||||
20250403,112200,63583590,3680,3680,3680,3680,0
|
||||
20250403,112100,63583590,3680,3680,3680,3680,0
|
||||
20250403,112000,63583590,3680,3680,3680,3680,0
|
||||
20250403,111900,63583590,3680,3680,3680,3680,0
|
||||
20250403,111800,63583590,3680,3680,3680,3680,0
|
||||
20250403,111700,63583590,3680,3670,3680,3670,283
|
||||
20250403,111600,62544130,3665,3665,3665,3665,245
|
||||
20250403,111500,61646205,3660,3660,3660,3660,0
|
||||
20250403,111400,61646205,3660,3660,3660,3660,19
|
||||
20250403,111300,61576665,3660,3660,3660,3660,1
|
||||
20250403,111200,61573005,3635,3635,3635,3635,50
|
||||
20250403,111100,61391255,3660,3660,3660,3660,0
|
||||
20250403,111000,61391255,3660,3660,3660,3660,20
|
||||
20250403,110900,61318055,3660,3660,3660,3660,1
|
||||
20250403,110800,61314395,3655,3660,3660,3655,5
|
||||
20250403,110700,61296110,3660,3660,3660,3660,6
|
||||
20250403,110600,61274150,3660,3660,3660,3660,0
|
||||
20250403,110500,61274150,3660,3660,3660,3660,98
|
||||
20250403,110400,60915470,3655,3655,3655,3655,0
|
||||
20250403,110300,60915470,3655,3655,3655,3655,0
|
||||
20250403,110200,60915470,3655,3655,3655,3655,0
|
||||
20250403,110100,60915470,3655,3655,3655,3655,0
|
||||
20250403,110000,60915470,3655,3655,3655,3655,0
|
||||
20250403,105900,60915470,3655,3655,3655,3655,0
|
||||
20250403,105800,60915470,3655,3655,3655,3655,2
|
||||
20250403,105700,60908160,3655,3655,3655,3655,0
|
||||
20250403,105600,60908160,3655,3655,3655,3655,0
|
||||
20250403,105500,60908160,3655,3655,3655,3655,0
|
||||
20250403,105400,60908160,3655,3655,3655,3655,0
|
||||
20250403,105300,60908160,3655,3655,3655,3655,0
|
||||
20250403,105200,60908160,3655,3655,3655,3655,0
|
||||
20250403,105100,60908160,3655,3655,3655,3655,0
|
||||
20250403,105000,60908160,3655,3655,3655,3655,0
|
||||
20250403,104900,60908160,3655,3655,3655,3655,120
|
||||
20250403,104800,60469560,3655,3655,3655,3655,0
|
||||
20250403,104700,60469560,3655,3655,3655,3655,0
|
||||
20250403,104600,60469560,3655,3655,3655,3655,6
|
||||
20250403,104500,60447630,3645,3645,3645,3645,0
|
||||
20250403,104400,60447630,3645,3645,3645,3645,26
|
||||
20250403,104300,60352860,3650,3650,3650,3650,14
|
||||
20250403,104200,60301760,3660,3660,3660,3660,0
|
||||
20250403,104100,60301760,3660,3660,3660,3660,0
|
||||
20250403,104000,60301760,3660,3660,3660,3660,0
|
||||
20250403,103900,60301760,3660,3660,3660,3660,0
|
||||
20250403,103800,60301760,3660,3660,3660,3660,0
|
||||
20250403,103700,60301760,3660,3660,3660,3660,0
|
||||
20250403,103600,60301760,3660,3660,3660,3660,1
|
||||
20250403,103500,60298100,3630,3635,3635,3630,150
|
||||
20250403,103400,59753535,3635,3640,3640,3635,300
|
||||
20250403,103300,58662335,3665,3665,3665,3665,0
|
||||
20250403,103200,58662335,3665,3665,3665,3665,0
|
||||
20250403,103100,58662335,3665,3665,3665,3665,0
|
||||
20250403,103000,58662335,3665,3665,3665,3665,0
|
||||
20250403,102900,58662335,3665,3665,3665,3665,1
|
||||
20250403,102800,58658670,3665,3665,3665,3665,0
|
||||
20250403,102700,58658670,3665,3665,3665,3665,0
|
||||
20250403,102600,58658670,3665,3665,3665,3665,0
|
||||
20250403,102500,58658670,3665,3665,3665,3665,0
|
||||
20250403,102400,58658670,3665,3655,3665,3655,1872
|
||||
20250403,102300,51816500,3655,3655,3655,3655,0
|
||||
20250403,102200,51816500,3655,3655,3655,3655,10
|
||||
20250403,102100,51779950,3655,3655,3655,3655,0
|
||||
20250403,102000,51779950,3655,3655,3655,3655,0
|
||||
20250403,101900,51779950,3655,3655,3655,3655,1
|
||||
20250403,101800,51776295,3630,3630,3630,3630,0
|
||||
20250403,101700,51776295,3630,3630,3655,3630,1071
|
||||
20250403,101600,47888540,3630,3660,3660,3630,3222
|
||||
20250403,101500,36182200,3665,3640,3665,3635,10
|
||||
20250403,101400,36145810,3665,3665,3665,3665,0
|
||||
20250403,101300,36145810,3665,3665,3665,3665,0
|
||||
20250403,101200,36145810,3665,3665,3665,3665,1
|
||||
20250403,101100,36142145,3665,3655,3665,3635,401
|
||||
20250403,101000,34677100,3655,3650,3655,3650,402
|
||||
20250403,100900,33209795,3640,3645,3645,3640,113
|
||||
20250403,100800,32797960,3650,3650,3650,3645,271
|
||||
20250403,100700,31808910,3650,3650,3650,3650,0
|
||||
20250403,100600,31808910,3650,3650,3650,3650,306
|
||||
20250403,100500,30692010,3650,3650,3650,3650,3
|
||||
20250403,100400,30681060,3650,3650,3650,3650,10
|
||||
20250403,100300,30644560,3650,3650,3650,3650,1
|
||||
20250403,100200,30640910,3650,3655,3655,3650,41
|
||||
20250403,100100,30491245,3655,3655,3655,3655,1
|
||||
20250403,100000,30487590,3655,3655,3655,3655,15
|
||||
20250403,095900,30432765,3655,3655,3655,3655,0
|
||||
20250403,095800,30432765,3655,3655,3655,3655,0
|
||||
20250403,095700,30432765,3655,3655,3655,3655,0
|
||||
20250403,095600,30432765,3655,3655,3655,3655,0
|
||||
20250403,095500,30432765,3655,3655,3655,3655,0
|
||||
20250403,095400,30432765,3655,3655,3655,3655,0
|
||||
20250403,095300,30432765,3655,3655,3655,3655,0
|
||||
20250403,095200,30432765,3655,3650,3655,3650,3
|
||||
20250403,095100,30421810,3655,3650,3655,3650,100
|
||||
20250403,095000,30056800,3660,3655,3660,3650,1644
|
||||
20250403,094900,24049445,3655,3660,3660,3650,138
|
||||
20250403,094800,23544760,3660,3650,3660,3650,105
|
||||
20250403,094700,23161500,3650,3655,3660,3650,303
|
||||
20250403,094600,22054085,3660,3660,3660,3660,55
|
||||
20250403,094500,21852785,3655,3655,3655,3655,17
|
||||
20250403,094400,21790650,3655,3650,3655,3650,56
|
||||
20250403,094300,21586170,3650,3650,3650,3650,79
|
||||
20250403,094200,21297820,3640,3640,3640,3640,0
|
||||
20250403,094100,21297820,3640,3640,3640,3640,0
|
||||
20250403,094000,21297820,3640,3640,3640,3640,0
|
||||
20250403,093900,21297820,3640,3640,3640,3640,0
|
||||
20250403,093800,21297820,3640,3640,3640,3640,27
|
||||
20250403,093700,21199540,3640,3640,3640,3640,1
|
||||
20250403,093600,21195900,3640,3640,3640,3640,1
|
||||
20250403,093500,21192260,3620,3645,3645,3620,46
|
||||
20250403,093400,21025395,3650,3650,3650,3650,500
|
||||
20250403,093300,19200395,3650,3650,3650,3650,0
|
||||
20250403,093200,19200395,3650,3640,3650,3640,85
|
||||
20250403,093100,18890935,3640,3640,3640,3640,30
|
||||
20250403,093000,18781735,3640,3640,3640,3640,2
|
||||
20250403,092900,18774455,3620,3625,3625,3620,118
|
||||
20250403,092800,18347280,3640,3640,3640,3640,0
|
||||
20250403,092700,18347280,3640,3640,3640,3640,0
|
||||
20250403,092600,18347280,3640,3640,3640,3640,0
|
||||
20250403,092500,18347280,3640,3640,3640,3640,33
|
||||
20250403,092400,18227160,3620,3620,3620,3620,7
|
||||
20250403,092300,18201820,3650,3650,3650,3650,0
|
||||
20250403,092200,18201820,3650,3650,3650,3650,207
|
||||
20250403,092100,17446270,3650,3650,3650,3650,200
|
||||
20250403,092000,16716270,3650,3650,3650,3650,0
|
||||
20250403,091900,16716270,3650,3650,3650,3650,0
|
||||
20250403,091800,16716270,3650,3615,3650,3615,35
|
||||
20250403,091700,16589710,3650,3650,3650,3650,0
|
||||
20250403,091600,16589710,3650,3650,3650,3650,3
|
||||
20250403,091500,16578760,3650,3650,3650,3650,43
|
||||
20250403,091400,16421810,3650,3645,3650,3605,1911
|
||||
20250403,091300,9485400,3620,3650,3650,3620,73
|
||||
20250403,091200,9221110,3615,3615,3615,3615,1
|
||||
20250403,091100,9217495,3655,3655,3655,3655,0
|
||||
20250403,091000,9217495,3655,3655,3655,3655,0
|
||||
20250403,090900,9217495,3655,3655,3655,3655,8
|
||||
20250403,090800,9188255,3655,3655,3655,3655,3
|
||||
20250403,090700,9177290,3655,3620,3655,3620,179
|
||||
20250403,090600,8529215,3620,3620,3620,3620,3
|
||||
20250403,090500,8518355,3610,3610,3610,3610,29
|
||||
20250403,090400,8413665,3620,3610,3620,3600,271
|
||||
20250403,090300,7437595,3600,3600,3610,3595,225
|
||||
20250403,090200,6627515,3600,3595,3600,3595,195
|
||||
20250403,090100,5925520,3595,3600,3600,3595,661
|
||||
20250403,090000,3546330,3600,3605,3610,3600,984
|
||||
|
Reference in New Issue
Block a user