Update 2025-03-07 3459 candle_min
This commit is contained in:
657
077360/min/candle-20250307.csv
Normal file
657
077360/min/candle-20250307.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250307,195500,1005227111,4050,4050,4050,4050,2942
|
||||
20250307,195400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,195300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,195200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,195100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,195000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,194900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,194800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,194700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,194600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,194500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,194400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,194300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,194200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,194100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,194000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,193900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,193800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,193700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,193600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,193500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,193400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,193300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,193200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,193100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,193000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,192900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,192800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,192700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,192600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,192500,1005227111,4050,4050,4050,4050,2942
|
||||
20250307,192400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,192300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,192200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,192100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,192000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,191900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,191800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,191700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,191600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,191500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,191400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,191300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,191200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,191100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,191000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,190900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,190800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,190700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,190600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,190500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,190400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,190300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,190200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,190100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,190000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,185900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,185800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,185700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,185600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,185500,1005227111,4050,4050,4050,4050,2942
|
||||
20250307,185400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,185300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,185200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,185100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,185000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,184900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,184800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,184700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,184600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,184500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,184400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,184300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,184200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,184100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,184000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,183900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,183800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,183700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,183600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,183500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,183400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,183300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,183200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,183100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,183000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,182900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,182800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,182700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,182600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,182500,1005227111,4050,4050,4050,4050,2942
|
||||
20250307,182400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,182300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,182200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,182100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,182000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,181900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,181800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,181700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,181600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,181500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,181400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,181300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,181200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,181100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,181000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,180900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,180800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,180700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,180600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,180500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,180400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,180300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,180200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,180100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,180000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,175900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,175800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,175700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,175600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,175500,1005227111,4050,4050,4050,4050,2942
|
||||
20250307,175400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,175300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,175200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,175100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,175000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,174900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,174800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,174700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,174600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,174500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,174400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,174300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,174200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,174100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,174000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,173900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,173800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,173700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,173600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,173500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,173400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,173300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,173200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,173100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,173000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,172900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,172800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,172700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,172600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,172500,1005227111,4050,4050,4050,4050,2942
|
||||
20250307,172400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,172300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,172200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,172100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,172000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,171900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,171800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,171700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,171600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,171500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,171400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,171300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,171200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,171100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,171000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,170900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,170800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,170700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,170600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,170500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,170400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,170300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,170200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,170100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,170000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,165900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,165800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,165700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,165600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,165500,1005227111,4050,4050,4050,4050,2942
|
||||
20250307,165400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,165300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,165200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,165100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,165000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,164900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,164800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,164700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,164600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,164500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,164400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,164300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,164200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,164100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,164000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,163900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,163800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,163700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,163600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,163500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,163400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,163300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,163200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,163100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,163000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,162900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,162800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,162700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,162600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,162500,1005227111,4050,4050,4050,4050,2942
|
||||
20250307,162400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,162300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,162200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,162100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,162000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,161900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,161800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,161700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,161600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,161500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,161400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,161300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,161200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,161100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,161000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,160900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,160800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,160700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,160600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,160500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,160400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,160300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,160200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,160100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,160000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,155900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,155800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,155700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,155600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,155500,1005227111,4050,4050,4050,4050,2942
|
||||
20250307,155400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,155300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,155200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,155100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,155000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,154900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,154800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,154700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,154600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,154500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,154400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,154300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,154200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,154100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,154000,1005227111,4050,4050,4050,4050,0
|
||||
20250307,153900,1005227111,4050,4050,4050,4050,0
|
||||
20250307,153800,1005227111,4050,4050,4050,4050,0
|
||||
20250307,153700,1005227111,4050,4050,4050,4050,0
|
||||
20250307,153600,1005227111,4050,4050,4050,4050,0
|
||||
20250307,153500,1005227111,4050,4050,4050,4050,0
|
||||
20250307,153400,1005227111,4050,4050,4050,4050,0
|
||||
20250307,153300,1005227111,4050,4050,4050,4050,0
|
||||
20250307,153200,1005227111,4050,4050,4050,4050,0
|
||||
20250307,153100,1005227111,4050,4050,4050,4050,0
|
||||
20250307,153000,1005227111,4050,4050,4050,4050,2942
|
||||
20250307,152900,993312011,4070,4070,4070,4070,0
|
||||
20250307,152800,993312011,4070,4070,4070,4070,0
|
||||
20250307,152700,993312011,4070,4070,4070,4070,0
|
||||
20250307,152600,993312011,4070,4070,4070,4070,0
|
||||
20250307,152500,993312011,4070,4070,4070,4070,0
|
||||
20250307,152400,993312011,4070,4070,4070,4070,0
|
||||
20250307,152300,993312011,4070,4070,4070,4070,0
|
||||
20250307,152200,993312011,4070,4070,4070,4070,0
|
||||
20250307,152100,993312011,4070,4070,4070,4070,0
|
||||
20250307,152000,993312011,4070,4070,4070,4070,0
|
||||
20250307,151900,993312011,4070,4055,4070,4055,80
|
||||
20250307,151800,992987566,4070,4070,4070,4060,433
|
||||
20250307,151700,991229256,4070,4070,4070,4070,0
|
||||
20250307,151600,991229256,4070,4070,4070,4070,131
|
||||
20250307,151500,990696086,4075,4075,4075,4075,10
|
||||
20250307,151400,990655336,4075,4075,4075,4075,159
|
||||
20250307,151300,990007411,4075,4075,4075,4075,0
|
||||
20250307,151200,990007411,4075,4075,4075,4075,0
|
||||
20250307,151100,990007411,4075,4075,4075,4075,0
|
||||
20250307,151000,990007411,4075,4075,4075,4075,1
|
||||
20250307,150900,990003336,4085,4090,4090,4060,23
|
||||
20250307,150800,989909876,4085,4085,4085,4085,5
|
||||
20250307,150700,989889451,4065,4070,4070,4065,457
|
||||
20250307,150600,988031061,4090,4090,4090,4090,0
|
||||
20250307,150500,988031061,4090,4085,4090,4085,1032
|
||||
20250307,150400,983815291,4085,4085,4085,4085,1
|
||||
20250307,150300,983811206,4070,4070,4070,4070,0
|
||||
20250307,150200,983811206,4070,4070,4070,4070,5
|
||||
20250307,150100,983790856,4070,4085,4085,4070,28
|
||||
20250307,150000,983676851,4095,4095,4095,4095,1
|
||||
20250307,145900,983672756,4075,4075,4075,4075,10
|
||||
20250307,145800,983632006,4095,4095,4095,4095,0
|
||||
20250307,145700,983632006,4095,4095,4095,4095,0
|
||||
20250307,145600,983632006,4095,4095,4095,4095,0
|
||||
20250307,145500,983632006,4095,4090,4100,4090,1104
|
||||
20250307,145400,979109796,4060,4060,4060,4060,3000
|
||||
20250307,145300,966929796,4060,4065,4065,4060,1000
|
||||
20250307,145200,962865641,4065,4065,4065,4065,20
|
||||
20250307,145100,962784341,4095,4095,4095,4095,2
|
||||
20250307,145000,962776151,4065,4065,4065,4065,1
|
||||
20250307,144900,962772086,4095,4095,4095,4095,0
|
||||
20250307,144800,962772086,4095,4095,4095,4095,0
|
||||
20250307,144700,962772086,4095,4095,4095,4095,0
|
||||
20250307,144600,962772086,4095,4075,4095,4075,2
|
||||
20250307,144500,962763916,4095,4095,4095,4095,3
|
||||
20250307,144400,962751631,4070,4065,4070,4065,1251
|
||||
20250307,144300,957660111,4065,4065,4065,4065,200
|
||||
20250307,144200,956847111,4060,4060,4060,4060,0
|
||||
20250307,144100,956847111,4060,4060,4060,4060,0
|
||||
20250307,144000,956847111,4060,4060,4060,4060,8
|
||||
20250307,143900,956814631,4070,4070,4070,4070,0
|
||||
20250307,143800,956814631,4070,4070,4070,4070,0
|
||||
20250307,143700,956814631,4070,4070,4070,4070,600
|
||||
20250307,143600,954372631,4070,4070,4070,4070,1
|
||||
20250307,143500,954368561,4070,4075,4075,4070,188
|
||||
20250307,143400,953603226,4075,4070,4075,4070,375
|
||||
20250307,143300,952076971,4065,4065,4065,4065,0
|
||||
20250307,143200,952076971,4065,4065,4065,4065,88
|
||||
20250307,143100,951719251,4070,4070,4070,4070,0
|
||||
20250307,143000,951719251,4070,4070,4070,4070,1
|
||||
20250307,142900,951715181,4065,4065,4065,4065,0
|
||||
20250307,142800,951715181,4065,4065,4065,4065,378
|
||||
20250307,142700,950178611,4065,4065,4065,4065,0
|
||||
20250307,142600,950178611,4065,4065,4065,4065,648
|
||||
20250307,142500,947544491,4070,4070,4070,4070,0
|
||||
20250307,142400,947544491,4070,4070,4070,4070,483
|
||||
20250307,142300,945578681,4075,4075,4075,4075,30
|
||||
20250307,142200,945456431,4075,4075,4075,4075,0
|
||||
20250307,142100,945456431,4075,4075,4075,4075,0
|
||||
20250307,142000,945456431,4075,4075,4075,4075,1
|
||||
20250307,141900,945452356,4075,4075,4075,4075,10
|
||||
20250307,141800,945411606,4075,4075,4075,4075,305
|
||||
20250307,141700,944168731,4075,4075,4075,4075,54
|
||||
20250307,141600,943948681,4075,4075,4075,4075,1
|
||||
20250307,141500,943944606,4075,4075,4075,4075,112
|
||||
20250307,141400,943488206,4075,4075,4075,4075,38
|
||||
20250307,141300,943333356,4070,4070,4070,4070,0
|
||||
20250307,141200,943333356,4070,4070,4070,4070,0
|
||||
20250307,141100,943333356,4070,4070,4070,4070,23
|
||||
20250307,141000,943239746,4070,4070,4070,4070,100
|
||||
20250307,140900,942832746,4080,4075,4080,4075,151
|
||||
20250307,140800,942217416,4080,4080,4080,4080,1
|
||||
20250307,140700,942213336,4070,4070,4070,4070,0
|
||||
20250307,140600,942213336,4070,4070,4070,4070,63
|
||||
20250307,140500,941956926,4070,4070,4070,4070,0
|
||||
20250307,140400,941956926,4070,4075,4075,4070,272
|
||||
20250307,140300,940848646,4080,4080,4080,4080,129
|
||||
20250307,140200,940322326,4095,4095,4095,4095,0
|
||||
20250307,140100,940322326,4095,4095,4095,4095,0
|
||||
20250307,140000,940322326,4095,4095,4095,4095,0
|
||||
20250307,135900,940322326,4095,4095,4095,4095,0
|
||||
20250307,135800,940322326,4095,4090,4095,4085,215
|
||||
20250307,135700,939443031,4095,4100,4100,4095,142
|
||||
20250307,135600,938861441,4100,4100,4100,4100,0
|
||||
20250307,135500,938861441,4100,4100,4100,4095,206
|
||||
20250307,135400,938016846,4100,4105,4105,4100,313
|
||||
20250307,135300,936733481,4100,4100,4105,4100,401
|
||||
20250307,135200,935089376,4100,4100,4105,4100,7
|
||||
20250307,135100,935060671,4105,4105,4105,4105,1
|
||||
20250307,135000,935056566,4110,4110,4110,4110,0
|
||||
20250307,134900,935056566,4110,4110,4110,4110,0
|
||||
20250307,134800,935056566,4110,4110,4110,4110,0
|
||||
20250307,134700,935056566,4110,4110,4110,4110,0
|
||||
20250307,134600,935056566,4110,4105,4115,4105,108
|
||||
20250307,134500,934612846,4085,4085,4105,4085,1001
|
||||
20250307,134400,930523741,4085,4085,4085,4085,3
|
||||
20250307,134300,930511486,4080,4095,4095,4080,2424
|
||||
20250307,134200,920607931,4100,4100,4100,4100,0
|
||||
20250307,134100,920607931,4100,4100,4100,4100,190
|
||||
20250307,134000,919828931,4100,4095,4100,4095,498
|
||||
20250307,133900,917789446,4100,4100,4100,4100,0
|
||||
20250307,133800,917789446,4100,4100,4100,4100,27
|
||||
20250307,133700,917678746,4110,4110,4110,4110,14
|
||||
20250307,133600,917621206,4095,4095,4095,4095,0
|
||||
20250307,133500,917621206,4095,4095,4095,4095,0
|
||||
20250307,133400,917621206,4095,4095,4095,4095,0
|
||||
20250307,133300,917621206,4095,4090,4095,4090,11
|
||||
20250307,133200,917576166,4110,4110,4110,4110,0
|
||||
20250307,133100,917576166,4110,4110,4110,4110,24
|
||||
20250307,133000,917477526,4110,4110,4110,4110,150
|
||||
20250307,132900,916861026,4110,4110,4110,4110,0
|
||||
20250307,132800,916861026,4110,4100,4110,4100,5
|
||||
20250307,132700,916840506,4095,4095,4095,4095,0
|
||||
20250307,132600,916840506,4095,4100,4100,4095,136
|
||||
20250307,132500,916283081,4105,4105,4105,4105,0
|
||||
20250307,132400,916283081,4105,4105,4105,4105,0
|
||||
20250307,132300,916283081,4105,4105,4105,4105,2
|
||||
20250307,132200,916274871,4115,4115,4115,4115,0
|
||||
20250307,132100,916274871,4115,4115,4115,4110,5
|
||||
20250307,132000,916254311,4110,4115,4115,4110,5
|
||||
20250307,131900,916233741,4115,4115,4115,4115,0
|
||||
20250307,131800,916233741,4115,4115,4115,4115,0
|
||||
20250307,131700,916233741,4115,4115,4115,4115,0
|
||||
20250307,131600,916233741,4115,4115,4115,4115,1000
|
||||
20250307,131500,912118741,4115,4105,4115,4105,125
|
||||
20250307,131400,911605566,4115,4112,4115,4112,1105
|
||||
20250307,131300,907061491,4110,4110,4110,4110,0
|
||||
20250307,131200,907061491,4110,4110,4110,4110,25
|
||||
20250307,131100,906958741,4115,4115,4115,4115,0
|
||||
20250307,131000,906958741,4115,4110,4115,4110,3
|
||||
20250307,130900,906946406,4095,4095,4095,4095,0
|
||||
20250307,130800,906946406,4095,4095,4095,4095,0
|
||||
20250307,130700,906946406,4095,4090,4110,4090,1480
|
||||
20250307,130600,900877361,4095,4085,4095,4085,3315
|
||||
20250307,130500,887318371,4085,4080,4090,4080,202
|
||||
20250307,130400,886493086,4080,4080,4080,4080,0
|
||||
20250307,130300,886493086,4080,4080,4080,4080,1
|
||||
20250307,130200,886489006,4075,4085,4085,4075,51
|
||||
20250307,130100,886280681,4085,4085,4085,4085,0
|
||||
20250307,130000,886280681,4085,4085,4085,4085,0
|
||||
20250307,125900,886280681,4085,4085,4085,4085,0
|
||||
20250307,125800,886280681,4085,4085,4085,4085,0
|
||||
20250307,125700,886280681,4085,4085,4085,4085,0
|
||||
20250307,125600,886280681,4085,4085,4085,4085,0
|
||||
20250307,125500,886280681,4085,4085,4085,4085,1
|
||||
20250307,125400,886276596,4085,4085,4085,4085,30
|
||||
20250307,125300,886154046,4085,4085,4085,4085,0
|
||||
20250307,125200,886154046,4085,4085,4085,4085,15
|
||||
20250307,125100,886092771,4075,4075,4075,4075,0
|
||||
20250307,125000,886092771,4075,4075,4075,4075,0
|
||||
20250307,124900,886092771,4075,4075,4075,4075,1
|
||||
20250307,124800,886088696,4085,4085,4085,4085,300
|
||||
20250307,124700,884863196,4085,4085,4085,4085,219
|
||||
20250307,124600,883968581,4085,4085,4085,4085,156
|
||||
20250307,124500,883331321,4090,4090,4090,4090,0
|
||||
20250307,124400,883331321,4090,4090,4090,4090,0
|
||||
20250307,124300,883331321,4090,4090,4090,4090,1
|
||||
20250307,124200,883327231,4085,4085,4085,4085,8
|
||||
20250307,124100,883294551,4085,4085,4085,4085,0
|
||||
20250307,124000,883294551,4085,4085,4085,4085,3
|
||||
20250307,123900,883282296,4085,4085,4085,4085,2
|
||||
20250307,123800,883274126,4075,4082,4082,4075,356
|
||||
20250307,123700,881823370,4090,4090,4090,4090,0
|
||||
20250307,123600,881823370,4090,4090,4090,4090,0
|
||||
20250307,123500,881823370,4090,4090,4090,4090,0
|
||||
20250307,123400,881823370,4090,4090,4090,4090,100
|
||||
20250307,123300,881414370,4090,4080,4090,4080,1061
|
||||
20250307,123200,877074900,4090,4090,4090,4090,0
|
||||
20250307,123100,877074900,4090,4090,4090,4090,163
|
||||
20250307,123000,876408230,4090,4090,4090,4090,0
|
||||
20250307,122900,876408230,4090,4090,4090,4090,0
|
||||
20250307,122800,876408230,4090,4090,4090,4090,0
|
||||
20250307,122700,876408230,4090,4090,4090,4090,200
|
||||
20250307,122600,875590230,4090,4090,4090,4090,2132
|
||||
20250307,122500,866870350,4090,4090,4090,4090,355
|
||||
20250307,122400,865418400,4090,4085,4090,4085,2064
|
||||
20250307,122300,856978655,4085,4085,4085,4085,0
|
||||
20250307,122200,856978655,4085,4085,4085,4085,2
|
||||
20250307,122100,856970485,4065,4065,4065,4065,0
|
||||
20250307,122000,856970485,4065,4065,4065,4060,978
|
||||
20250307,121900,852997790,4085,4085,4085,4085,0
|
||||
20250307,121800,852997790,4085,4085,4085,4085,0
|
||||
20250307,121700,852997790,4085,4085,4085,4085,31
|
||||
20250307,121600,852871155,4085,4070,4085,4070,5730
|
||||
20250307,121500,829517630,4070,4070,4070,4070,0
|
||||
20250307,121400,829517630,4070,4070,4070,4070,0
|
||||
20250307,121300,829517630,4070,4070,4070,4070,1
|
||||
20250307,121200,829513560,4070,4070,4070,4070,0
|
||||
20250307,121100,829513560,4070,4070,4070,4070,0
|
||||
20250307,121000,829513560,4070,4070,4070,4070,72
|
||||
20250307,120900,829220520,4070,4075,4075,4070,42
|
||||
20250307,120800,829049520,4080,4080,4080,4080,0
|
||||
20250307,120700,829049520,4080,4080,4080,4080,0
|
||||
20250307,120600,829049520,4080,4065,4080,4060,149
|
||||
20250307,120500,828443900,4060,4060,4060,4060,0
|
||||
20250307,120400,828443900,4060,4060,4060,4060,2
|
||||
20250307,120300,828435780,4065,4065,4065,4065,2
|
||||
20250307,120200,828427650,4065,4060,4065,4060,113
|
||||
20250307,120100,827968845,4060,4060,4060,4060,0
|
||||
20250307,120000,827968845,4060,4060,4060,4060,0
|
||||
20250307,115900,827968845,4060,4060,4060,4060,70
|
||||
20250307,115800,827684645,4060,4060,4060,4060,0
|
||||
20250307,115700,827684645,4060,4060,4060,4060,259
|
||||
20250307,115600,826633105,4060,4060,4060,4060,0
|
||||
20250307,115500,826633105,4060,4060,4060,4060,0
|
||||
20250307,115400,826633105,4060,4060,4060,4060,2
|
||||
20250307,115300,826624985,4045,4045,4045,4045,195
|
||||
20250307,115200,825836210,4060,4060,4060,4060,0
|
||||
20250307,115100,825836210,4060,4060,4060,4060,445
|
||||
20250307,115000,824029510,4060,4065,4065,4060,70
|
||||
20250307,114900,823745210,4045,4045,4045,4045,0
|
||||
20250307,114800,823745210,4045,4045,4045,4045,200
|
||||
20250307,114700,822936210,4045,4045,4045,4045,0
|
||||
20250307,114600,822936210,4045,4045,4045,4045,0
|
||||
20250307,114500,822936210,4045,4045,4045,4045,205
|
||||
20250307,114400,822106985,4040,4040,4040,4040,0
|
||||
20250307,114300,822106985,4040,4040,4040,4040,1
|
||||
20250307,114200,822102945,4065,4065,4065,4065,1
|
||||
20250307,114100,822098880,4055,4055,4055,4045,481
|
||||
20250307,114000,820150395,4055,4055,4055,4055,0
|
||||
20250307,113900,820150395,4055,4055,4055,4055,250
|
||||
20250307,113800,819136645,4040,4055,4055,4040,151
|
||||
20250307,113700,818524355,4055,4055,4055,4055,49
|
||||
20250307,113600,818325660,4060,4045,4060,4045,721
|
||||
20250307,113500,815399465,4035,4035,4035,4035,0
|
||||
20250307,113400,815399465,4035,4040,4040,4035,1163
|
||||
20250307,113300,810706010,4040,4035,4040,4030,1031
|
||||
20250307,113200,806545985,4030,4030,4030,4030,3
|
||||
20250307,113100,806533895,4030,4035,4035,4030,2218
|
||||
20250307,113000,797589265,4035,4035,4040,4035,1345
|
||||
20250307,112900,792161940,4035,4040,4040,4035,840
|
||||
20250307,112800,788772390,4035,4040,4040,4035,897
|
||||
20250307,112700,785151895,4035,4035,4035,4035,1000
|
||||
20250307,112600,781116895,4030,4030,4030,4030,0
|
||||
20250307,112500,781116895,4030,4030,4030,4030,0
|
||||
20250307,112400,781116895,4030,4030,4030,4030,0
|
||||
20250307,112300,781116895,4030,4030,4030,4030,467
|
||||
20250307,112200,779234885,4030,4025,4030,4025,1022
|
||||
20250307,112100,775121275,4025,4025,4025,4025,0
|
||||
20250307,112000,775121275,4025,4025,4025,4025,0
|
||||
20250307,111900,775121275,4025,4025,4025,4025,50
|
||||
20250307,111800,774920025,4030,4030,4030,4030,0
|
||||
20250307,111700,774920025,4030,4030,4030,4030,1
|
||||
20250307,111600,774915995,4030,4030,4030,4030,587
|
||||
20250307,111500,772550385,4040,4040,4040,4040,0
|
||||
20250307,111400,772550385,4040,4040,4040,4040,0
|
||||
20250307,111300,772550385,4040,4040,4040,4040,0
|
||||
20250307,111200,772550385,4040,4040,4040,4040,0
|
||||
20250307,111100,772550385,4040,4040,4040,4040,0
|
||||
20250307,111000,772550385,4040,4040,4040,4040,0
|
||||
20250307,110900,772550385,4040,4035,4040,4035,260
|
||||
20250307,110800,771500845,4020,4025,4025,4020,1637
|
||||
20250307,110700,764916850,4025,4035,4035,4025,757
|
||||
20250307,110600,761866860,4040,4040,4040,4040,80
|
||||
20250307,110500,761543660,4035,4035,4035,4035,334
|
||||
20250307,110400,760195970,4020,4020,4020,4020,0
|
||||
20250307,110300,760195970,4020,4020,4020,4020,0
|
||||
20250307,110200,760195970,4020,4020,4020,4020,0
|
||||
20250307,110100,760195970,4020,4020,4020,4020,5140
|
||||
20250307,110000,739533170,4025,4025,4025,4025,2134
|
||||
20250307,105900,730943820,4035,4035,4040,4035,313
|
||||
20250307,105800,729680095,4035,4035,4035,4035,34
|
||||
20250307,105700,729542905,4035,4025,4035,4025,35
|
||||
20250307,105600,729401700,4025,4025,4025,4025,126
|
||||
20250307,105500,728894550,4025,4025,4025,4025,2254
|
||||
20250307,105400,719822200,4030,4040,4040,4030,469
|
||||
20250307,105300,717931855,4035,4035,4035,4035,495
|
||||
20250307,105200,715934530,4040,4040,4040,4040,20
|
||||
20250307,105100,715853730,4045,4045,4045,4045,813
|
||||
20250307,105000,712565145,4045,4045,4045,4040,643
|
||||
20250307,104900,709965790,4045,4040,4045,4040,22
|
||||
20250307,104800,709876895,4040,4045,4045,4040,741
|
||||
20250307,104700,706879700,4045,4050,4050,4045,1941
|
||||
20250307,104600,699019475,4060,4060,4060,4060,0
|
||||
20250307,104500,699019475,4060,4060,4060,4060,0
|
||||
20250307,104400,699019475,4060,4060,4060,4060,10
|
||||
20250307,104300,698978875,4060,4060,4060,4060,0
|
||||
20250307,104200,698978875,4060,4060,4060,4060,0
|
||||
20250307,104100,698978875,4060,4060,4060,4060,0
|
||||
20250307,104000,698978875,4060,4050,4060,4050,3206
|
||||
20250307,103900,685978630,4055,4060,4060,4055,322
|
||||
20250307,103800,684672850,4060,4060,4060,4060,5
|
||||
20250307,103700,684652550,4060,4060,4060,4060,0
|
||||
20250307,103600,684652550,4060,4060,4060,4060,566
|
||||
20250307,103500,682354590,4060,4060,4060,4060,378
|
||||
20250307,103400,680819910,4065,4065,4065,4065,2
|
||||
20250307,103300,680811780,4060,4060,4060,4060,0
|
||||
20250307,103200,680811780,4060,4060,4060,4060,3111
|
||||
20250307,103100,668181120,4060,4060,4060,4060,0
|
||||
20250307,103000,668181120,4060,4060,4060,4060,0
|
||||
20250307,102900,668181120,4060,4065,4065,4060,150
|
||||
20250307,102800,667571870,4060,4065,4065,4060,2146
|
||||
20250307,102700,658857340,4070,4070,4070,4070,100
|
||||
20250307,102600,658450340,4070,4070,4070,4070,100
|
||||
20250307,102500,658043340,4070,4070,4070,4070,1588
|
||||
20250307,102400,651580180,4070,4070,4070,4070,0
|
||||
20250307,102300,651580180,4070,4070,4070,4070,100
|
||||
20250307,102200,651173180,4070,4070,4070,4070,2545
|
||||
20250307,102100,640815030,4070,4070,4070,4070,1234
|
||||
20250307,102000,635792650,4085,4085,4085,4085,2
|
||||
20250307,101900,635784480,4085,4085,4085,4085,0
|
||||
20250307,101800,635784480,4085,4070,4085,4070,5009
|
||||
20250307,101700,615378840,4065,4070,4070,4065,2488
|
||||
20250307,101600,605253030,4070,4070,4070,4070,0
|
||||
20250307,101500,605253030,4070,4070,4070,4070,4074
|
||||
20250307,101400,588671850,4085,4085,4085,4085,1
|
||||
20250307,101300,588667765,4070,4070,4070,4070,3000
|
||||
20250307,101200,576457765,4085,4085,4085,4085,1
|
||||
20250307,101100,576453680,4090,4070,4090,4070,9996
|
||||
20250307,101000,535744120,4090,4090,4090,4090,16
|
||||
20250307,100900,535678680,4090,4080,4090,4080,1216
|
||||
20250307,100800,530710895,4080,4080,4080,4080,30
|
||||
20250307,100700,530588495,4090,4090,4090,4090,0
|
||||
20250307,100600,530588495,4090,4090,4090,4090,1
|
||||
20250307,100500,530584405,4090,4090,4090,4090,0
|
||||
20250307,100400,530584405,4090,4090,4090,4090,0
|
||||
20250307,100300,530584405,4090,4080,4090,4080,1976
|
||||
20250307,100200,522513315,4080,4075,4080,4075,1000
|
||||
20250307,100100,518438005,4075,4070,4075,4070,215
|
||||
20250307,100000,517561955,4080,4080,4080,4075,241
|
||||
20250307,095900,516579090,4095,4080,4095,4080,257
|
||||
20250307,095800,515530515,4080,4080,4080,4080,0
|
||||
20250307,095700,515530515,4080,4080,4080,4080,0
|
||||
20250307,095600,515530515,4080,4080,4080,4080,0
|
||||
20250307,095500,515530515,4080,4080,4080,4080,200
|
||||
20250307,095400,514714515,4080,4080,4080,4080,200
|
||||
20250307,095300,513898515,4080,4080,4080,4080,0
|
||||
20250307,095200,513898515,4080,4070,4080,4070,1243
|
||||
20250307,095100,508829650,4070,4070,4070,4070,88
|
||||
20250307,095000,508471490,4060,4060,4060,4060,0
|
||||
20250307,094900,508471490,4060,4065,4075,4060,159
|
||||
20250307,094800,507825890,4065,4060,4065,4060,1996
|
||||
20250307,094700,499722080,4060,4060,4060,4060,3021
|
||||
20250307,094600,487456820,4060,4060,4060,4060,2082
|
||||
20250307,094500,479003900,4060,4060,4060,4060,5
|
||||
20250307,094400,478983600,4075,4060,4075,4060,3001
|
||||
20250307,094300,466799525,4075,4065,4075,4060,5443
|
||||
20250307,094200,444700910,4075,4065,4075,4065,253
|
||||
20250307,094100,443672455,4065,4065,4065,4065,250
|
||||
20250307,094000,442656205,4090,4090,4090,4090,0
|
||||
20250307,093900,442656205,4090,4090,4090,4090,500
|
||||
20250307,093800,440611205,4090,4080,4095,4080,1747
|
||||
20250307,093700,433475690,4080,4050,4080,4050,3191
|
||||
20250307,093600,420520495,4050,4060,4060,4050,1043
|
||||
20250307,093500,416287995,4060,4065,4065,4060,1100
|
||||
20250307,093400,411819210,4065,4065,4065,4065,2
|
||||
20250307,093300,411811080,4085,4085,4085,4085,0
|
||||
20250307,093200,411811080,4085,4085,4085,4085,1
|
||||
20250307,093100,411806995,4080,4075,4080,4075,1516
|
||||
20250307,093000,405627045,4075,4070,4075,4070,170
|
||||
20250307,092900,404935135,4060,4070,4070,4060,940
|
||||
20250307,092800,401118535,4070,4060,4070,4060,827
|
||||
20250307,092700,397760875,4070,4070,4070,4070,0
|
||||
20250307,092600,397760875,4070,4060,4070,4060,1001
|
||||
20250307,092500,393696805,4060,4070,4070,4060,2100
|
||||
20250307,092400,385150805,4080,4065,4080,4065,2010
|
||||
20250307,092300,376960765,4070,4050,4070,4050,2351
|
||||
20250307,092200,367409180,4035,4020,4035,4020,10334
|
||||
20250307,092100,325811540,4030,4025,4035,4025,3362
|
||||
20250307,092000,312266925,4025,4030,4030,4020,192
|
||||
20250307,091900,311495070,4025,4025,4025,4025,2008
|
||||
20250307,091800,303412870,4025,4030,4030,4020,5166
|
||||
20250307,091700,282622420,4030,4040,4060,4030,1100
|
||||
20250307,091600,278162675,4035,4015,4035,4010,2445
|
||||
20250307,091500,268345330,4010,4005,4035,4000,3772
|
||||
20250307,091400,253251105,4005,4045,4045,4005,5410
|
||||
20250307,091300,231558575,4010,4010,4010,4005,5932
|
||||
20250307,091200,207787390,4010,4015,4055,4005,6099
|
||||
20250307,091100,183306845,4015,4010,4060,4010,5510
|
||||
20250307,091000,161126990,4005,4000,4005,4000,1874
|
||||
20250307,090900,153625400,4000,4000,4000,3995,624
|
||||
20250307,090800,151130475,4000,4000,4000,4000,4158
|
||||
20250307,090700,134498475,4000,3990,4000,3990,1782
|
||||
20250307,090600,127379655,3990,4000,4000,3990,1433
|
||||
20250307,090500,121656375,4000,4005,4005,3995,1261
|
||||
20250307,090400,116613190,4005,4005,4005,4000,9300
|
||||
20250307,090300,79371690,4000,4000,4050,4000,9465
|
||||
20250307,090200,41495565,3975,3980,3980,3970,1111
|
||||
20250307,090100,37079785,3975,4020,4020,3960,8091
|
||||
20250307,090000,4828660,4060,4060,4060,4015,1198
|
||||
|
Reference in New Issue
Block a user