Update 2025-04-03 2740 candle_min
This commit is contained in:
675
183190/min/candle-20250403.csv
Normal file
675
183190/min/candle-20250403.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,201300,480021380,10180,10180,10180,10180,268
|
||||
20250403,201200,480021380,10180,10180,10180,10180,0
|
||||
20250403,201100,480021380,10180,10180,10180,10180,0
|
||||
20250403,201000,480021380,10180,10180,10180,10180,0
|
||||
20250403,200900,480021380,10180,10180,10180,10180,0
|
||||
20250403,200800,480021380,10180,10180,10180,10180,0
|
||||
20250403,200700,480021380,10180,10180,10180,10180,0
|
||||
20250403,200600,480021380,10180,10180,10180,10180,0
|
||||
20250403,200500,480021380,10180,10180,10180,10180,0
|
||||
20250403,200400,480021380,10180,10180,10180,10180,0
|
||||
20250403,200300,480021380,10180,10180,10180,10180,0
|
||||
20250403,200200,480021380,10180,10180,10180,10180,0
|
||||
20250403,200100,480021380,10180,10180,10180,10180,0
|
||||
20250403,200000,480021380,10180,10180,10180,10180,0
|
||||
20250403,195900,480021380,10180,10180,10180,10180,0
|
||||
20250403,195800,480021380,10180,10180,10180,10180,0
|
||||
20250403,195700,480021380,10180,10180,10180,10180,0
|
||||
20250403,195600,480021380,10180,10180,10180,10180,0
|
||||
20250403,195500,480021380,10180,10180,10180,10180,0
|
||||
20250403,195400,480021380,10180,10180,10180,10180,0
|
||||
20250403,195300,480021380,10180,10180,10180,10180,0
|
||||
20250403,195200,480021380,10180,10180,10180,10180,0
|
||||
20250403,195100,480021380,10180,10180,10180,10180,0
|
||||
20250403,195000,480021380,10180,10180,10180,10180,0
|
||||
20250403,194900,480021380,10180,10180,10180,10180,0
|
||||
20250403,194800,480021380,10180,10180,10180,10180,0
|
||||
20250403,194700,480021380,10180,10180,10180,10180,0
|
||||
20250403,194600,480021380,10180,10180,10180,10180,0
|
||||
20250403,194500,480021380,10180,10180,10180,10180,0
|
||||
20250403,194400,480021380,10180,10180,10180,10180,0
|
||||
20250403,194300,480021380,10180,10180,10180,10180,268
|
||||
20250403,194200,480021380,10180,10180,10180,10180,0
|
||||
20250403,194100,480021380,10180,10180,10180,10180,0
|
||||
20250403,194000,480021380,10180,10180,10180,10180,0
|
||||
20250403,193900,480021380,10180,10180,10180,10180,0
|
||||
20250403,193800,480021380,10180,10180,10180,10180,0
|
||||
20250403,193700,480021380,10180,10180,10180,10180,0
|
||||
20250403,193600,480021380,10180,10180,10180,10180,0
|
||||
20250403,193500,480021380,10180,10180,10180,10180,0
|
||||
20250403,193400,480021380,10180,10180,10180,10180,0
|
||||
20250403,193300,480021380,10180,10180,10180,10180,0
|
||||
20250403,193200,480021380,10180,10180,10180,10180,0
|
||||
20250403,193100,480021380,10180,10180,10180,10180,0
|
||||
20250403,193000,480021380,10180,10180,10180,10180,0
|
||||
20250403,192900,480021380,10180,10180,10180,10180,0
|
||||
20250403,192800,480021380,10180,10180,10180,10180,0
|
||||
20250403,192700,480021380,10180,10180,10180,10180,0
|
||||
20250403,192600,480021380,10180,10180,10180,10180,0
|
||||
20250403,192500,480021380,10180,10180,10180,10180,0
|
||||
20250403,192400,480021380,10180,10180,10180,10180,0
|
||||
20250403,192300,480021380,10180,10180,10180,10180,0
|
||||
20250403,192200,480021380,10180,10180,10180,10180,0
|
||||
20250403,192100,480021380,10180,10180,10180,10180,0
|
||||
20250403,192000,480021380,10180,10180,10180,10180,0
|
||||
20250403,191900,480021380,10180,10180,10180,10180,0
|
||||
20250403,191800,480021380,10180,10180,10180,10180,0
|
||||
20250403,191700,480021380,10180,10180,10180,10180,0
|
||||
20250403,191600,480021380,10180,10180,10180,10180,0
|
||||
20250403,191500,480021380,10180,10180,10180,10180,0
|
||||
20250403,191400,480021380,10180,10180,10180,10180,0
|
||||
20250403,191300,480021380,10180,10180,10180,10180,268
|
||||
20250403,191200,480021380,10180,10180,10180,10180,0
|
||||
20250403,191100,480021380,10180,10180,10180,10180,0
|
||||
20250403,191000,480021380,10180,10180,10180,10180,0
|
||||
20250403,190900,480021380,10180,10180,10180,10180,0
|
||||
20250403,190800,480021380,10180,10180,10180,10180,0
|
||||
20250403,190700,480021380,10180,10180,10180,10180,0
|
||||
20250403,190600,480021380,10180,10180,10180,10180,0
|
||||
20250403,190500,480021380,10180,10180,10180,10180,0
|
||||
20250403,190400,480021380,10180,10180,10180,10180,0
|
||||
20250403,190300,480021380,10180,10180,10180,10180,0
|
||||
20250403,190200,480021380,10180,10180,10180,10180,0
|
||||
20250403,190100,480021380,10180,10180,10180,10180,0
|
||||
20250403,190000,480021380,10180,10180,10180,10180,0
|
||||
20250403,185900,480021380,10180,10180,10180,10180,0
|
||||
20250403,185800,480021380,10180,10180,10180,10180,0
|
||||
20250403,185700,480021380,10180,10180,10180,10180,0
|
||||
20250403,185600,480021380,10180,10180,10180,10180,0
|
||||
20250403,185500,480021380,10180,10180,10180,10180,0
|
||||
20250403,185400,480021380,10180,10180,10180,10180,0
|
||||
20250403,185300,480021380,10180,10180,10180,10180,0
|
||||
20250403,185200,480021380,10180,10180,10180,10180,0
|
||||
20250403,185100,480021380,10180,10180,10180,10180,0
|
||||
20250403,185000,480021380,10180,10180,10180,10180,0
|
||||
20250403,184900,480021380,10180,10180,10180,10180,0
|
||||
20250403,184800,480021380,10180,10180,10180,10180,0
|
||||
20250403,184700,480021380,10180,10180,10180,10180,0
|
||||
20250403,184600,480021380,10180,10180,10180,10180,0
|
||||
20250403,184500,480021380,10180,10180,10180,10180,0
|
||||
20250403,184400,480021380,10180,10180,10180,10180,0
|
||||
20250403,184300,480021380,10180,10180,10180,10180,268
|
||||
20250403,184200,480021380,10180,10180,10180,10180,0
|
||||
20250403,184100,480021380,10180,10180,10180,10180,0
|
||||
20250403,184000,480021380,10180,10180,10180,10180,0
|
||||
20250403,183900,480021380,10180,10180,10180,10180,0
|
||||
20250403,183800,480021380,10180,10180,10180,10180,0
|
||||
20250403,183700,480021380,10180,10180,10180,10180,0
|
||||
20250403,183600,480021380,10180,10180,10180,10180,0
|
||||
20250403,183500,480021380,10180,10180,10180,10180,0
|
||||
20250403,183400,480021380,10180,10180,10180,10180,0
|
||||
20250403,183300,480021380,10180,10180,10180,10180,0
|
||||
20250403,183200,480021380,10180,10180,10180,10180,0
|
||||
20250403,183100,480021380,10180,10180,10180,10180,0
|
||||
20250403,183000,480021380,10180,10180,10180,10180,0
|
||||
20250403,182900,480021380,10180,10180,10180,10180,0
|
||||
20250403,182800,480021380,10180,10180,10180,10180,0
|
||||
20250403,182700,480021380,10180,10180,10180,10180,0
|
||||
20250403,182600,480021380,10180,10180,10180,10180,0
|
||||
20250403,182500,480021380,10180,10180,10180,10180,0
|
||||
20250403,182400,480021380,10180,10180,10180,10180,0
|
||||
20250403,182300,480021380,10180,10180,10180,10180,0
|
||||
20250403,182200,480021380,10180,10180,10180,10180,0
|
||||
20250403,182100,480021380,10180,10180,10180,10180,0
|
||||
20250403,182000,480021380,10180,10180,10180,10180,0
|
||||
20250403,181900,480021380,10180,10180,10180,10180,0
|
||||
20250403,181800,480021380,10180,10180,10180,10180,0
|
||||
20250403,181700,480021380,10180,10180,10180,10180,0
|
||||
20250403,181600,480021380,10180,10180,10180,10180,0
|
||||
20250403,181500,480021380,10180,10180,10180,10180,0
|
||||
20250403,181400,480021380,10180,10180,10180,10180,0
|
||||
20250403,181300,480021380,10180,10180,10180,10180,268
|
||||
20250403,181200,480021380,10180,10180,10180,10180,0
|
||||
20250403,181100,480021380,10180,10180,10180,10180,0
|
||||
20250403,181000,480021380,10180,10180,10180,10180,0
|
||||
20250403,180900,480021380,10180,10180,10180,10180,0
|
||||
20250403,180800,480021380,10180,10180,10180,10180,0
|
||||
20250403,180700,480021380,10180,10180,10180,10180,0
|
||||
20250403,180600,480021380,10180,10180,10180,10180,0
|
||||
20250403,180500,480021380,10180,10180,10180,10180,0
|
||||
20250403,180400,480021380,10180,10180,10180,10180,0
|
||||
20250403,180300,480021380,10180,10180,10180,10180,0
|
||||
20250403,180200,480021380,10180,10180,10180,10180,0
|
||||
20250403,180100,480021380,10180,10180,10180,10180,0
|
||||
20250403,180000,480021380,10180,10180,10180,10180,0
|
||||
20250403,175900,480021380,10180,10180,10180,10180,0
|
||||
20250403,175800,480021380,10180,10180,10180,10180,0
|
||||
20250403,175700,480021380,10180,10180,10180,10180,0
|
||||
20250403,175600,480021380,10180,10180,10180,10180,0
|
||||
20250403,175500,480021380,10180,10180,10180,10180,0
|
||||
20250403,175400,480021380,10180,10180,10180,10180,0
|
||||
20250403,175300,480021380,10180,10180,10180,10180,0
|
||||
20250403,175200,480021380,10180,10180,10180,10180,0
|
||||
20250403,175100,480021380,10180,10180,10180,10180,0
|
||||
20250403,175000,480021380,10180,10180,10180,10180,0
|
||||
20250403,174900,480021380,10180,10180,10180,10180,0
|
||||
20250403,174800,480021380,10180,10180,10180,10180,0
|
||||
20250403,174700,480021380,10180,10180,10180,10180,0
|
||||
20250403,174600,480021380,10180,10180,10180,10180,0
|
||||
20250403,174500,480021380,10180,10180,10180,10180,0
|
||||
20250403,174400,480021380,10180,10180,10180,10180,0
|
||||
20250403,174300,480021380,10180,10180,10180,10180,268
|
||||
20250403,174200,480021380,10180,10180,10180,10180,0
|
||||
20250403,174100,480021380,10180,10180,10180,10180,0
|
||||
20250403,174000,480021380,10180,10180,10180,10180,0
|
||||
20250403,173900,480021380,10180,10180,10180,10180,0
|
||||
20250403,173800,480021380,10180,10180,10180,10180,0
|
||||
20250403,173700,480021380,10180,10180,10180,10180,0
|
||||
20250403,173600,480021380,10180,10180,10180,10180,0
|
||||
20250403,173500,480021380,10180,10180,10180,10180,0
|
||||
20250403,173400,480021380,10180,10180,10180,10180,0
|
||||
20250403,173300,480021380,10180,10180,10180,10180,0
|
||||
20250403,173200,480021380,10180,10180,10180,10180,0
|
||||
20250403,173100,480021380,10180,10180,10180,10180,0
|
||||
20250403,173000,480021380,10180,10180,10180,10180,0
|
||||
20250403,172900,480021380,10180,10180,10180,10180,0
|
||||
20250403,172800,480021380,10180,10180,10180,10180,0
|
||||
20250403,172700,480021380,10180,10180,10180,10180,0
|
||||
20250403,172600,480021380,10180,10180,10180,10180,0
|
||||
20250403,172500,480021380,10180,10180,10180,10180,0
|
||||
20250403,172400,480021380,10180,10180,10180,10180,0
|
||||
20250403,172300,480021380,10180,10180,10180,10180,0
|
||||
20250403,172200,480021380,10180,10180,10180,10180,0
|
||||
20250403,172100,480021380,10180,10180,10180,10180,0
|
||||
20250403,172000,480021380,10180,10180,10180,10180,0
|
||||
20250403,171900,480021380,10180,10180,10180,10180,0
|
||||
20250403,171800,480021380,10180,10180,10180,10180,0
|
||||
20250403,171700,480021380,10180,10180,10180,10180,0
|
||||
20250403,171600,480021380,10180,10180,10180,10180,0
|
||||
20250403,171500,480021380,10180,10180,10180,10180,0
|
||||
20250403,171400,480021380,10180,10180,10180,10180,0
|
||||
20250403,171300,480021380,10180,10180,10180,10180,268
|
||||
20250403,171200,480021380,10180,10180,10180,10180,0
|
||||
20250403,171100,480021380,10180,10180,10180,10180,0
|
||||
20250403,171000,480021380,10180,10180,10180,10180,0
|
||||
20250403,170900,480021380,10180,10180,10180,10180,0
|
||||
20250403,170800,480021380,10180,10180,10180,10180,0
|
||||
20250403,170700,480021380,10180,10180,10180,10180,0
|
||||
20250403,170600,480021380,10180,10180,10180,10180,0
|
||||
20250403,170500,480021380,10180,10180,10180,10180,0
|
||||
20250403,170400,480021380,10180,10180,10180,10180,0
|
||||
20250403,170300,480021380,10180,10180,10180,10180,0
|
||||
20250403,170200,480021380,10180,10180,10180,10180,0
|
||||
20250403,170100,480021380,10180,10180,10180,10180,0
|
||||
20250403,170000,480021380,10180,10180,10180,10180,0
|
||||
20250403,165900,480021380,10180,10180,10180,10180,0
|
||||
20250403,165800,480021380,10180,10180,10180,10180,0
|
||||
20250403,165700,480021380,10180,10180,10180,10180,0
|
||||
20250403,165600,480021380,10180,10180,10180,10180,0
|
||||
20250403,165500,480021380,10180,10180,10180,10180,0
|
||||
20250403,165400,480021380,10180,10180,10180,10180,0
|
||||
20250403,165300,480021380,10180,10180,10180,10180,0
|
||||
20250403,165200,480021380,10180,10180,10180,10180,0
|
||||
20250403,165100,480021380,10180,10180,10180,10180,0
|
||||
20250403,165000,480021380,10180,10180,10180,10180,0
|
||||
20250403,164900,480021380,10180,10180,10180,10180,0
|
||||
20250403,164800,480021380,10180,10180,10180,10180,0
|
||||
20250403,164700,480021380,10180,10180,10180,10180,0
|
||||
20250403,164600,480021380,10180,10180,10180,10180,0
|
||||
20250403,164500,480021380,10180,10180,10180,10180,0
|
||||
20250403,164400,480021380,10180,10180,10180,10180,0
|
||||
20250403,164300,480021380,10180,10180,10180,10180,268
|
||||
20250403,164200,480021380,10180,10180,10180,10180,0
|
||||
20250403,164100,480021380,10180,10180,10180,10180,0
|
||||
20250403,164000,480021380,10180,10180,10180,10180,0
|
||||
20250403,163900,480021380,10180,10180,10180,10180,0
|
||||
20250403,163800,480021380,10180,10180,10180,10180,0
|
||||
20250403,163700,480021380,10180,10180,10180,10180,0
|
||||
20250403,163600,480021380,10180,10180,10180,10180,0
|
||||
20250403,163500,480021380,10180,10180,10180,10180,0
|
||||
20250403,163400,480021380,10180,10180,10180,10180,0
|
||||
20250403,163300,480021380,10180,10180,10180,10180,0
|
||||
20250403,163200,480021380,10180,10180,10180,10180,0
|
||||
20250403,163100,480021380,10180,10180,10180,10180,0
|
||||
20250403,163000,480021380,10180,10180,10180,10180,0
|
||||
20250403,162900,480021380,10180,10180,10180,10180,0
|
||||
20250403,162800,480021380,10180,10180,10180,10180,0
|
||||
20250403,162700,480021380,10180,10180,10180,10180,0
|
||||
20250403,162600,480021380,10180,10180,10180,10180,0
|
||||
20250403,162500,480021380,10180,10180,10180,10180,0
|
||||
20250403,162400,480021380,10180,10180,10180,10180,0
|
||||
20250403,162300,480021380,10180,10180,10180,10180,0
|
||||
20250403,162200,480021380,10180,10180,10180,10180,0
|
||||
20250403,162100,480021380,10180,10180,10180,10180,0
|
||||
20250403,162000,480021380,10180,10180,10180,10180,0
|
||||
20250403,161900,480021380,10180,10180,10180,10180,0
|
||||
20250403,161800,480021380,10180,10180,10180,10180,0
|
||||
20250403,161700,480021380,10180,10180,10180,10180,0
|
||||
20250403,161600,480021380,10180,10180,10180,10180,0
|
||||
20250403,161500,480021380,10180,10180,10180,10180,0
|
||||
20250403,161400,480021380,10180,10180,10180,10180,0
|
||||
20250403,161300,480021380,10180,10180,10180,10180,268
|
||||
20250403,161200,480021380,10180,10180,10180,10180,0
|
||||
20250403,161100,480021380,10180,10180,10180,10180,0
|
||||
20250403,161000,480021380,10180,10180,10180,10180,0
|
||||
20250403,160900,480021380,10180,10180,10180,10180,0
|
||||
20250403,160800,480021380,10180,10180,10180,10180,0
|
||||
20250403,160700,480021380,10180,10180,10180,10180,0
|
||||
20250403,160600,480021380,10180,10180,10180,10180,0
|
||||
20250403,160500,480021380,10180,10180,10180,10180,0
|
||||
20250403,160400,480021380,10180,10180,10180,10180,0
|
||||
20250403,160300,480021380,10180,10180,10180,10180,0
|
||||
20250403,160200,480021380,10180,10180,10180,10180,0
|
||||
20250403,160100,480021380,10180,10180,10180,10180,0
|
||||
20250403,160000,480021380,10180,10180,10180,10180,0
|
||||
20250403,155900,480021380,10180,10180,10180,10180,0
|
||||
20250403,155800,480021380,10180,10180,10180,10180,0
|
||||
20250403,155700,480021380,10180,10180,10180,10180,0
|
||||
20250403,155600,480021380,10180,10180,10180,10180,0
|
||||
20250403,155500,480021380,10180,10180,10180,10180,0
|
||||
20250403,155400,480021380,10180,10180,10180,10180,0
|
||||
20250403,155300,480021380,10180,10180,10180,10180,0
|
||||
20250403,155200,480021380,10180,10180,10180,10180,0
|
||||
20250403,155100,480021380,10180,10180,10180,10180,0
|
||||
20250403,155000,480021380,10180,10180,10180,10180,0
|
||||
20250403,154900,480021380,10180,10180,10180,10180,0
|
||||
20250403,154800,480021380,10180,10180,10180,10180,0
|
||||
20250403,154700,480021380,10180,10180,10180,10180,0
|
||||
20250403,154600,480021380,10180,10180,10180,10180,0
|
||||
20250403,154500,480021380,10180,10180,10180,10180,0
|
||||
20250403,154400,480021380,10180,10180,10180,10180,0
|
||||
20250403,154300,480021380,10180,10180,10180,10180,268
|
||||
20250403,154200,480021380,10180,10180,10180,10180,0
|
||||
20250403,154100,480021380,10180,10180,10180,10180,0
|
||||
20250403,154000,480021380,10180,10180,10180,10180,0
|
||||
20250403,153900,480021380,10180,10180,10180,10180,0
|
||||
20250403,153800,480021380,10180,10180,10180,10180,0
|
||||
20250403,153700,480021380,10180,10180,10180,10180,0
|
||||
20250403,153600,480021380,10180,10180,10180,10180,0
|
||||
20250403,153500,480021380,10180,10180,10180,10180,0
|
||||
20250403,153400,480021380,10180,10180,10180,10180,0
|
||||
20250403,153300,480021380,10180,10180,10180,10180,0
|
||||
20250403,153200,480021380,10180,10180,10180,10180,0
|
||||
20250403,153100,480021380,10180,10180,10180,10180,0
|
||||
20250403,153000,480021380,10180,10180,10180,10180,268
|
||||
20250403,152900,477293140,10180,10180,10180,10180,0
|
||||
20250403,152800,477293140,10180,10180,10180,10180,0
|
||||
20250403,152700,477293140,10180,10180,10180,10180,0
|
||||
20250403,152600,477293140,10180,10180,10180,10180,0
|
||||
20250403,152500,477293140,10180,10180,10180,10180,0
|
||||
20250403,152400,477293140,10180,10180,10180,10180,0
|
||||
20250403,152300,477293140,10180,10180,10180,10180,0
|
||||
20250403,152200,477293140,10180,10180,10180,10180,0
|
||||
20250403,152100,477293140,10180,10180,10180,10180,0
|
||||
20250403,152000,477293140,10180,10180,10180,10180,0
|
||||
20250403,151900,477293140,10180,10160,10180,10160,88
|
||||
20250403,151800,476397400,10180,10170,10180,10170,96
|
||||
20250403,151700,475420270,10160,10150,10160,10150,79
|
||||
20250403,151600,474618130,10170,10170,10170,10170,122
|
||||
20250403,151500,473377390,10170,10120,10170,10120,271
|
||||
20250403,151400,470629590,10140,10140,10140,10140,1
|
||||
20250403,151300,470619450,10140,10140,10140,10140,100
|
||||
20250403,151200,469605450,10140,10140,10140,10140,29
|
||||
20250403,151100,469311390,10140,10140,10140,10140,19
|
||||
20250403,151000,469118730,10140,10140,10140,10140,0
|
||||
20250403,150900,469118730,10140,10140,10140,10140,0
|
||||
20250403,150800,469118730,10140,10130,10140,10130,29
|
||||
20250403,150700,468824750,10120,10120,10120,10120,400
|
||||
20250403,150600,464776750,10120,10120,10120,10120,0
|
||||
20250403,150500,464776750,10120,10130,10130,10120,247
|
||||
20250403,150400,462276850,10140,10140,10140,10140,29
|
||||
20250403,150300,461982790,10140,10140,10140,10140,0
|
||||
20250403,150200,461982790,10140,10140,10140,10140,6
|
||||
20250403,150100,461921950,10140,10140,10140,10140,29
|
||||
20250403,150000,461627890,10120,10120,10120,10120,0
|
||||
20250403,145900,461627890,10120,10120,10120,10120,0
|
||||
20250403,145800,461627890,10120,10120,10120,10120,12
|
||||
20250403,145700,461506450,10120,10150,10150,10120,1174
|
||||
20250403,145600,449602240,10180,10180,10180,10180,83
|
||||
20250403,145500,448757300,10180,10180,10180,10180,34
|
||||
20250403,145400,448411180,10180,10180,10180,10170,131
|
||||
20250403,145300,447077790,10180,10170,10180,10170,175
|
||||
20250403,145200,445297290,10180,10170,10180,10170,117
|
||||
20250403,145100,444106270,10170,10160,10170,10160,131
|
||||
20250403,145000,442774330,10170,10170,10170,10170,89
|
||||
20250403,144900,441869200,10170,10170,10170,10170,99
|
||||
20250403,144800,440862370,10170,10170,10170,10150,226
|
||||
20250403,144700,438566930,10170,10170,10170,10170,39
|
||||
20250403,144600,438170300,10170,10170,10170,10170,112
|
||||
20250403,144500,437031260,10170,10160,10170,10160,53
|
||||
20250403,144400,436492610,10170,10160,10170,10160,72
|
||||
20250403,144300,435760840,10160,10160,10160,10160,76
|
||||
20250403,144200,434988680,10160,10160,10160,10160,101
|
||||
20250403,144100,433962520,10170,10160,10170,10150,76
|
||||
20250403,144000,433190030,10140,10180,10180,10140,593
|
||||
20250403,143900,427167450,10180,10150,10180,10150,334
|
||||
20250403,143800,423773370,10160,10150,10160,10150,1072
|
||||
20250403,143700,412891920,10150,10150,10160,10150,87
|
||||
20250403,143600,412008810,10150,10150,10160,10150,80
|
||||
20250403,143500,411196570,10160,10160,10160,10150,110
|
||||
20250403,143400,410079270,10150,10160,10170,10150,166
|
||||
20250403,143300,408393110,10160,10190,10190,10160,1447
|
||||
20250403,143200,393689980,10190,10190,10190,10190,161
|
||||
20250403,143100,392049390,10190,10190,10190,10190,170
|
||||
20250403,143000,390317090,10190,10190,10190,10190,87
|
||||
20250403,142900,389430560,10190,10190,10190,10190,132
|
||||
20250403,142800,388085480,10190,10190,10190,10180,134
|
||||
20250403,142700,386720690,10190,10190,10190,10190,115
|
||||
20250403,142600,385548840,10190,10190,10190,10190,162
|
||||
20250403,142500,383898060,10190,10180,10190,10180,132
|
||||
20250403,142400,382554020,10180,10180,10180,10180,119
|
||||
20250403,142300,381342600,10170,10180,10180,10170,128
|
||||
20250403,142200,380039990,10180,10180,10180,10180,94
|
||||
20250403,142100,379083070,10180,10180,10180,10180,79
|
||||
20250403,142000,378278850,10180,10180,10180,10160,153
|
||||
20250403,141900,376722490,10180,10180,10180,10180,66
|
||||
20250403,141800,376050610,10180,10180,10180,10180,81
|
||||
20250403,141700,375226030,10180,10180,10180,10160,171
|
||||
20250403,141600,373487470,10180,10180,10180,10180,93
|
||||
20250403,141500,372540730,10180,10180,10180,10180,72
|
||||
20250403,141400,371807770,10180,10180,10180,10180,70
|
||||
20250403,141300,371095170,10180,10180,10180,10170,640
|
||||
20250403,141200,364585260,10180,10180,10180,10180,55
|
||||
20250403,141100,364025360,10180,10180,10190,10180,72
|
||||
20250403,141000,363292220,10180,10180,10190,10180,60
|
||||
20250403,140900,362681160,10180,10180,10190,10180,215
|
||||
20250403,140800,360491680,10180,10180,10180,10180,80
|
||||
20250403,140700,359677280,10170,10180,10180,10170,102
|
||||
20250403,140600,358638960,10180,10180,10180,10170,96
|
||||
20250403,140500,357661690,10180,10170,10180,10170,361
|
||||
20250403,140400,353989450,10180,10180,10180,10180,126
|
||||
20250403,140300,352706770,10180,10180,10180,10180,94
|
||||
20250403,140200,351749850,10180,10180,10180,10180,127
|
||||
20250403,140100,350456990,10180,10180,10180,10180,73
|
||||
20250403,140000,349713850,10180,10190,10190,10180,86
|
||||
20250403,135900,348838120,10190,10180,10190,10180,102
|
||||
20250403,135800,347799290,10180,10180,10180,10180,70
|
||||
20250403,135700,347086690,10170,10190,10190,10170,156
|
||||
20250403,135600,345498430,10190,10190,10190,10180,474
|
||||
20250403,135500,340668800,10190,10200,10200,10180,420
|
||||
20250403,135400,336390720,10200,10200,10200,10200,99
|
||||
20250403,135300,335380920,10200,10200,10200,10200,70
|
||||
20250403,135200,334666920,10190,10200,10200,10190,94
|
||||
20250403,135100,333708460,10200,10200,10200,10200,42
|
||||
20250403,135000,333280060,10200,10200,10200,10200,67
|
||||
20250403,134900,332596660,10200,10200,10200,10200,66
|
||||
20250403,134800,331923460,10200,10190,10200,10180,299
|
||||
20250403,134700,328874270,10190,10190,10190,10190,85
|
||||
20250403,134600,328008120,10190,10220,10220,10160,490
|
||||
20250403,134500,323014980,10160,10210,10220,10030,2390
|
||||
20250403,134400,298829250,10230,10220,10230,10210,82
|
||||
20250403,134300,297990950,10220,10240,10250,10200,1269
|
||||
20250403,134200,285033800,10240,10240,10240,10240,77
|
||||
20250403,134100,284245320,10230,10240,10250,10230,176
|
||||
20250403,134000,282442120,10240,10240,10240,10240,81
|
||||
20250403,133900,281612680,10240,10240,10240,10230,197
|
||||
20250403,133800,279595690,10240,10220,10240,10220,77
|
||||
20250403,133700,278807930,10220,10220,10220,10220,135
|
||||
20250403,133600,277428230,10220,10210,10220,10210,113
|
||||
20250403,133500,276273470,10220,10220,10220,10210,115
|
||||
20250403,133400,275098400,10220,10250,10260,10220,388
|
||||
20250403,133300,271129890,10260,10250,10260,10250,129
|
||||
20250403,133200,269807430,10250,10240,10250,10230,166
|
||||
20250403,133100,268107190,10240,10240,10240,10240,64
|
||||
20250403,133000,267451830,10230,10220,10240,10220,151
|
||||
20250403,132900,265906830,10230,10220,10230,10220,107
|
||||
20250403,132800,264812810,10220,10190,10220,10190,2276
|
||||
20250403,132700,241591200,10190,10190,10190,10190,169
|
||||
20250403,132600,239869090,10180,10170,10190,10170,1297
|
||||
20250403,132500,226667780,10170,10170,10170,10170,172
|
||||
20250403,132400,224918540,10170,10170,10180,10160,493
|
||||
20250403,132300,219904320,10140,10150,10170,10140,1619
|
||||
20250403,132200,203471060,10150,10140,10150,10140,154
|
||||
20250403,132100,201908420,10140,10140,10140,10140,119
|
||||
20250403,132000,200701760,10140,10140,10140,10140,122
|
||||
20250403,131900,199464680,10140,10140,10140,10140,69
|
||||
20250403,131800,198765020,10140,10130,10140,10130,135
|
||||
20250403,131700,197396170,10140,10110,10140,10110,75
|
||||
20250403,131600,196637160,10120,10100,10130,10090,196
|
||||
20250403,131500,194655340,10100,10100,10110,10100,69
|
||||
20250403,131400,193957810,10110,10070,10110,10060,2927
|
||||
20250403,131300,164426870,10070,10040,10070,10040,476
|
||||
20250403,131200,159638810,10050,10050,10050,10040,96
|
||||
20250403,131100,158674200,10040,10040,10040,10040,0
|
||||
20250403,131000,158674200,10040,10050,10050,10040,40
|
||||
20250403,130900,158272300,10040,10040,10040,10040,0
|
||||
20250403,130800,158272300,10040,10040,10040,10040,0
|
||||
20250403,130700,158272300,10040,10040,10040,10040,0
|
||||
20250403,130600,158272300,10040,10040,10050,10040,40
|
||||
20250403,130500,157870400,10050,10040,10050,10040,8
|
||||
20250403,130400,157790030,10050,10050,10050,10050,7
|
||||
20250403,130300,157719680,10040,10040,10040,10040,13
|
||||
20250403,130200,157589160,10050,10050,10050,10050,42
|
||||
20250403,130100,157167060,10040,10040,10040,10040,0
|
||||
20250403,130000,157167060,10040,10040,10040,10040,0
|
||||
20250403,125900,157167060,10040,10050,10050,10040,39
|
||||
20250403,125800,156775200,10040,10040,10040,10040,0
|
||||
20250403,125700,156775200,10040,10040,10040,10040,0
|
||||
20250403,125600,156775200,10040,10050,10050,10040,24
|
||||
20250403,125500,156534060,10050,10050,10060,10050,47
|
||||
20250403,125400,156061670,10045,10045,10045,10045,0
|
||||
20250403,125300,156061670,10045,10045,10045,10045,0
|
||||
20250403,125200,156061670,10045,10045,10045,10045,19
|
||||
20250403,125100,155870815,10050,10050,10050,10050,29
|
||||
20250403,125000,155579365,10045,10050,10050,10045,2
|
||||
20250403,124900,155559270,10045,10045,10045,10045,9
|
||||
20250403,124800,155468865,10050,10050,10050,10050,30
|
||||
20250403,124700,155167365,10040,10040,10040,10040,0
|
||||
20250403,124600,155167365,10040,10040,10040,10040,0
|
||||
20250403,124500,155167365,10040,10040,10040,10040,0
|
||||
20250403,124400,155167365,10040,10040,10040,10040,13
|
||||
20250403,124300,155036845,10030,10030,10030,10030,0
|
||||
20250403,124200,155036845,10030,10030,10030,10030,0
|
||||
20250403,124100,155036845,10030,10040,10040,10030,76
|
||||
20250403,124000,154274555,10040,10040,10040,10040,29
|
||||
20250403,123900,153983395,10030,10030,10030,10030,99
|
||||
20250403,123800,152990425,10030,10030,10030,10030,0
|
||||
20250403,123700,152990425,10030,10040,10040,10030,33
|
||||
20250403,123600,152659145,10040,10040,10040,10040,0
|
||||
20250403,123500,152659145,10040,10040,10040,10040,32
|
||||
20250403,123400,152337865,10050,10050,10050,10050,0
|
||||
20250403,123300,152337865,10050,10050,10050,10050,1
|
||||
20250403,123200,152327815,10050,10040,10050,10040,97
|
||||
20250403,123100,151353915,10040,10040,10040,10040,0
|
||||
20250403,123000,151353915,10040,10050,10050,10040,59
|
||||
20250403,122900,150761265,10050,10050,10050,10050,0
|
||||
20250403,122800,150761265,10050,10050,10050,10050,0
|
||||
20250403,122700,150761265,10050,10040,10050,10040,55
|
||||
20250403,122600,150209055,10050,10050,10050,10050,13
|
||||
20250403,122500,150078405,10060,10070,10070,10060,213
|
||||
20250403,122400,147935125,10060,10060,10060,10060,0
|
||||
20250403,122300,147935125,10060,10060,10060,10060,0
|
||||
20250403,122200,147935125,10060,10070,10070,10060,37
|
||||
20250403,122100,147562615,10070,10070,10070,10070,14
|
||||
20250403,122000,147421635,10070,10080,10080,10070,35
|
||||
20250403,121900,147068845,10070,10070,10070,10070,0
|
||||
20250403,121800,147068845,10070,10080,10080,10070,39
|
||||
20250403,121700,146675815,10080,10080,10080,10080,0
|
||||
20250403,121600,146675815,10080,10080,10080,10080,0
|
||||
20250403,121500,146675815,10080,10080,10080,10080,0
|
||||
20250403,121400,146675815,10080,10080,10080,10080,29
|
||||
20250403,121300,146383495,10070,10070,10070,10070,11
|
||||
20250403,121200,146272725,10090,10090,10090,10090,0
|
||||
20250403,121100,146272725,10090,10070,10090,10070,40
|
||||
20250403,121000,145869615,10080,10080,10080,10080,29
|
||||
20250403,120900,145577295,10070,10080,10080,10070,77
|
||||
20250403,120800,144801265,10080,10080,10080,10080,0
|
||||
20250403,120700,144801265,10080,10080,10080,10080,29
|
||||
20250403,120600,144508945,10080,10080,10080,10080,69
|
||||
20250403,120500,143813425,10070,10070,10070,10070,14
|
||||
20250403,120400,143672445,10080,10080,10080,10080,112
|
||||
20250403,120300,142543485,10080,10080,10080,10080,29
|
||||
20250403,120200,142251165,10080,10080,10080,10080,31
|
||||
20250403,120100,141938685,10090,10090,10090,10090,74
|
||||
20250403,120000,141192025,10090,10080,10090,10080,29
|
||||
20250403,115900,140899635,10090,10080,10090,10080,11
|
||||
20250403,115800,140788655,10090,10080,10090,10080,61
|
||||
20250403,115700,140173765,10070,10070,10070,10070,0
|
||||
20250403,115600,140173765,10070,10070,10070,10070,1
|
||||
20250403,115500,140163695,10080,10080,10080,10080,0
|
||||
20250403,115400,140163695,10080,10080,10090,10080,116
|
||||
20250403,115300,138994405,10080,10080,10080,10080,1
|
||||
20250403,115200,138984325,10070,10060,10070,10060,40
|
||||
20250403,115100,138581565,10060,10060,10060,10060,0
|
||||
20250403,115000,138581565,10060,10060,10060,10060,93
|
||||
20250403,114900,137645985,10050,10050,10050,10050,24
|
||||
20250403,114800,137404785,10050,10050,10050,10050,0
|
||||
20250403,114700,137404785,10050,10050,10050,10050,95
|
||||
20250403,114600,136450035,10060,10060,10060,10060,0
|
||||
20250403,114500,136450035,10060,10050,10060,10050,9
|
||||
20250403,114400,136359505,10060,10040,10060,10040,59
|
||||
20250403,114300,135766715,10050,10050,10050,10050,0
|
||||
20250403,114200,135766715,10050,10050,10050,10050,0
|
||||
20250403,114100,135766715,10050,10050,10050,10050,0
|
||||
20250403,114000,135766715,10050,10030,10050,10030,544
|
||||
20250403,113900,130310215,10030,10030,10030,10030,1
|
||||
20250403,113800,130300185,10020,10020,10020,10020,0
|
||||
20250403,113700,130300185,10020,10020,10020,10020,49
|
||||
20250403,113600,129809205,10020,10010,10020,10000,1220
|
||||
20250403,113500,117604795,10020,10020,10020,10020,76
|
||||
20250403,113400,116843275,10010,10050,10050,10000,1696
|
||||
20250403,113300,99863395,10040,10040,10040,10040,5
|
||||
20250403,113200,99813195,10040,10040,10040,10040,0
|
||||
20250403,113100,99813195,10040,10040,10040,10040,0
|
||||
20250403,113000,99813195,10040,10030,10040,10030,41
|
||||
20250403,112900,99401605,10020,10020,10020,10020,0
|
||||
20250403,112800,99401605,10020,10020,10020,10020,26
|
||||
20250403,112700,99141085,10010,10010,10010,10010,0
|
||||
20250403,112600,99141085,10010,10010,10010,10010,0
|
||||
20250403,112500,99141085,10010,10010,10010,10010,0
|
||||
20250403,112400,99141085,10010,10020,10020,10000,101
|
||||
20250403,112300,98130605,10020,10030,10030,10020,30
|
||||
20250403,112200,97829715,10030,10030,10040,10030,3
|
||||
20250403,112100,97799615,10040,10040,10040,10040,0
|
||||
20250403,112000,97799615,10040,10040,10040,10040,30
|
||||
20250403,111900,97498415,10040,10040,10040,10040,29
|
||||
20250403,111800,97207255,10020,10040,10040,10020,50
|
||||
20250403,111700,96705965,10050,10050,10050,10050,0
|
||||
20250403,111600,96705965,10050,10050,10050,10050,2
|
||||
20250403,111500,96685865,10050,10030,10050,10030,3
|
||||
20250403,111400,96655755,10030,10030,10030,10030,20
|
||||
20250403,111300,96455155,10030,10030,10030,10030,0
|
||||
20250403,111200,96455155,10030,10030,10030,10030,0
|
||||
20250403,111100,96455155,10030,10020,10030,10020,81
|
||||
20250403,111000,95643025,10020,10020,10020,10020,30
|
||||
20250403,110900,95342425,10000,10000,10000,10000,0
|
||||
20250403,110800,95342425,10000,10010,10010,10000,7
|
||||
20250403,110700,95272405,10020,10020,10020,10020,56
|
||||
20250403,110600,94711285,10030,10030,10030,10030,11
|
||||
20250403,110500,94600955,10030,10030,10030,10030,10
|
||||
20250403,110400,94500655,10040,10030,10040,10030,21
|
||||
20250403,110300,94290015,10030,10030,10030,10030,0
|
||||
20250403,110200,94290015,10030,10030,10030,10030,19
|
||||
20250403,110100,94099445,10030,10030,10030,10030,1
|
||||
20250403,110000,94089415,10020,10020,10060,10020,32
|
||||
20250403,105900,93768655,10030,10020,10030,10020,2
|
||||
20250403,105800,93748605,10030,10030,10030,10030,0
|
||||
20250403,105700,93748605,10030,10010,10030,10010,42
|
||||
20250403,105600,93328165,10020,10020,10020,10020,29
|
||||
20250403,105500,93037585,10000,10010,10010,10000,27
|
||||
20250403,105400,92767475,10020,10020,10020,10020,11
|
||||
20250403,105300,92657255,10020,10020,10020,10020,29
|
||||
20250403,105200,92366675,10020,10010,10020,10010,79
|
||||
20250403,105100,91575105,10010,10010,10010,10010,25
|
||||
20250403,105000,91324855,10020,10030,10040,10020,167
|
||||
20250403,104900,89650795,10040,10040,10040,10040,201
|
||||
20250403,104800,87632755,10080,10080,10080,10080,0
|
||||
20250403,104700,87632755,10080,10080,10080,10080,0
|
||||
20250403,104600,87632755,10080,10080,10080,10080,30
|
||||
20250403,104500,87330355,9980,9980,9980,9980,0
|
||||
20250403,104400,87330355,9980,10090,10090,9980,4
|
||||
20250403,104300,87290325,10090,9990,10090,9990,41
|
||||
20250403,104200,86880635,9990,9980,9990,9980,55
|
||||
20250403,104100,86331715,9990,9990,9990,9990,3
|
||||
20250403,104000,86301745,10000,10000,10000,10000,0
|
||||
20250403,103900,86301745,10000,10000,10000,10000,26
|
||||
20250403,103800,86041745,10000,9990,10000,9990,32
|
||||
20250403,103700,85721775,9990,9990,9990,9990,28
|
||||
20250403,103600,85442055,10000,10000,10000,10000,0
|
||||
20250403,103500,85442055,10000,10000,10000,10000,30
|
||||
20250403,103400,85142055,10000,10000,10000,10000,11
|
||||
20250403,103300,85032055,10000,10000,10000,10000,0
|
||||
20250403,103200,85032055,10000,10000,10000,10000,0
|
||||
20250403,103100,85032055,10000,10000,10000,10000,33
|
||||
20250403,103000,84702055,10000,10000,10000,10000,0
|
||||
20250403,102900,84702055,10000,10000,10000,10000,0
|
||||
20250403,102800,84702055,10000,10000,10000,10000,1
|
||||
20250403,102700,84692055,10000,10000,10000,10000,29
|
||||
20250403,102600,84402055,9990,9990,9990,9990,13
|
||||
20250403,102500,84272185,10010,9990,10010,9990,76
|
||||
20250403,102400,83512925,9990,9990,9990,9990,29
|
||||
20250403,102300,83223215,9990,9970,9990,9970,168
|
||||
20250403,102200,81546855,9970,9970,9970,9970,22
|
||||
20250403,102100,81327515,9970,9970,9970,9970,0
|
||||
20250403,102000,81327515,9970,9970,9970,9970,100
|
||||
20250403,101900,80330515,9960,9960,9960,9960,0
|
||||
20250403,101800,80330515,9960,9960,9960,9960,0
|
||||
20250403,101700,80330515,9960,9960,9960,9960,0
|
||||
20250403,101600,80330515,9960,9960,9960,9960,106
|
||||
20250403,101500,79274755,9960,9960,9960,9960,0
|
||||
20250403,101400,79274755,9960,9960,9960,9960,31
|
||||
20250403,101300,78965995,9960,9960,9960,9960,0
|
||||
20250403,101200,78965995,9960,9960,9960,9960,0
|
||||
20250403,101100,78965995,9960,9960,9960,9960,0
|
||||
20250403,101000,78965995,9960,9960,9960,9960,12
|
||||
20250403,100900,78846475,9990,9990,9990,9990,0
|
||||
20250403,100800,78846475,9990,9990,9990,9990,0
|
||||
20250403,100700,78846475,9990,9990,9990,9990,100
|
||||
20250403,100600,77847475,9970,9970,9970,9970,0
|
||||
20250403,100500,77847475,9970,9970,9970,9970,75
|
||||
20250403,100400,77099725,9980,9990,9990,9980,21
|
||||
20250403,100300,76890115,9990,9990,9990,9990,2
|
||||
20250403,100200,76870135,9990,9990,9990,9990,1
|
||||
20250403,100100,76860145,9960,9960,9960,9960,0
|
||||
20250403,100000,76860145,9960,9960,9960,9960,12
|
||||
20250403,095900,76740625,9970,9970,9970,9970,1465
|
||||
20250403,095800,62134575,9970,9970,9970,9970,0
|
||||
20250403,095700,62134575,9970,9960,9970,9960,57
|
||||
20250403,095600,61566805,9960,9960,9960,9960,0
|
||||
20250403,095500,61566805,9960,9960,9960,9960,0
|
||||
20250403,095400,61566805,9960,9960,9960,9960,0
|
||||
20250403,095300,61566805,9960,9960,9960,9960,0
|
||||
20250403,095200,61566805,9960,9960,9960,9960,0
|
||||
20250403,095100,61566805,9960,9960,9960,9960,131
|
||||
20250403,095000,60262045,9960,9950,9960,9950,1565
|
||||
20250403,094900,44676455,9960,9950,9960,9950,1508
|
||||
20250403,094800,29657305,9950,9950,9950,9950,59
|
||||
20250403,094700,29070255,9940,9950,9950,9940,52
|
||||
20250403,094600,28553345,9950,9950,9950,9950,290
|
||||
20250403,094500,25667845,9950,9950,9950,9950,470
|
||||
20250403,094400,20991345,9940,9940,9940,9940,0
|
||||
20250403,094300,20991345,9940,9940,9940,9940,2
|
||||
20250403,094200,20971465,9950,9950,9950,9950,5
|
||||
20250403,094100,20921715,9950,9940,9950,9940,26
|
||||
20250403,094000,20663255,9950,9940,9950,9940,28
|
||||
20250403,093900,20384775,9940,9960,9960,9940,1042
|
||||
20250403,093800,10018515,9960,9960,9960,9960,1
|
||||
20250403,093700,10008555,9950,9960,9960,9950,2
|
||||
20250403,093600,9988645,9950,9950,9950,9950,0
|
||||
20250403,093500,9988645,9950,9950,9950,9950,0
|
||||
20250403,093400,9988645,9950,9960,9960,9950,6
|
||||
20250403,093300,9928895,9950,9950,9950,9950,10
|
||||
20250403,093200,9829395,9960,9950,9960,9950,52
|
||||
20250403,093100,9311485,9960,9960,9960,9960,2
|
||||
20250403,093000,9291565,9960,9960,9960,9940,16
|
||||
20250403,092900,9132325,9970,9965,9970,9960,13
|
||||
20250403,092800,9002780,9970,9970,9970,9970,2
|
||||
20250403,092700,8982840,9970,9950,9970,9950,193
|
||||
20250403,092600,7062470,9950,9950,9950,9950,21
|
||||
20250403,092500,6853520,9950,9950,9950,9950,0
|
||||
20250403,092400,6853520,9950,9950,9950,9950,0
|
||||
20250403,092300,6853520,9950,9950,9950,9950,3
|
||||
20250403,092200,6823670,9940,9940,9940,9940,0
|
||||
20250403,092100,6823670,9940,9940,9940,9940,0
|
||||
20250403,092000,6823670,9940,9940,9940,9940,12
|
||||
20250403,091900,6704390,9950,9950,9950,9950,5
|
||||
20250403,091800,6654640,9950,9950,9950,9950,2
|
||||
20250403,091700,6634740,9940,9940,9940,9940,0
|
||||
20250403,091600,6634740,9940,9940,9940,9940,0
|
||||
20250403,091500,6634740,9940,9940,9940,9940,329
|
||||
20250403,091400,3364480,9940,9940,9940,9940,25
|
||||
20250403,091300,3115980,9930,9930,9930,9930,0
|
||||
20250403,091200,3115980,9930,9930,9930,9930,22
|
||||
20250403,091100,2897520,9930,9930,9930,9930,0
|
||||
20250403,091000,2897520,9930,9940,9940,9930,32
|
||||
20250403,090900,2579580,9980,9980,9980,9980,0
|
||||
20250403,090800,2579580,9980,9940,10000,9940,112
|
||||
20250403,090700,1460540,9950,9960,9960,9940,4
|
||||
20250403,090600,1420740,9910,9910,9910,9910,0
|
||||
20250403,090500,1420740,9910,9910,9910,9910,0
|
||||
20250403,090400,1420740,9910,9910,9910,9910,0
|
||||
20250403,090300,1420740,9910,9910,9910,9910,94
|
||||
20250403,090200,489200,9910,9990,9990,9910,34
|
||||
20250403,090100,151100,10000,10060,10060,10000,2
|
||||
20250403,090000,131040,10080,10080,10080,10080,13
|
||||
|
Reference in New Issue
Block a user