Update 2025-04-29 2740 candle_min
This commit is contained in:
573
006050/min/candle-20250429.csv
Normal file
573
006050/min/candle-20250429.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183100,2072356374,1407,1407,1407,1407,6323
|
||||
20250429,183000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,182900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,182800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,182700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,182600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,182500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,182400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,182300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,182200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,182100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,182000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,181900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,181800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,181700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,181600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,181500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,181400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,181300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,181200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,181100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,181000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,180900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,180800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,180700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,180600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,180500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,180400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,180300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,180200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,180100,2072356374,1407,1407,1407,1407,6323
|
||||
20250429,180000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,175900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,175800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,175700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,175600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,175500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,175400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,175300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,175200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,175100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,175000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,174900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,174800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,174700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,174600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,174500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,174400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,174300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,174200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,174100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,174000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,173900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,173800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,173700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,173600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,173500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,173400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,173300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,173200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,173100,2072356374,1407,1407,1407,1407,6323
|
||||
20250429,173000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,172900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,172800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,172700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,172600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,172500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,172400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,172300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,172200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,172100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,172000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,171900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,171800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,171700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,171600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,171500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,171400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,171300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,171200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,171100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,171000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,170900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,170800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,170700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,170600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,170500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,170400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,170300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,170200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,170100,2072356374,1407,1407,1407,1407,6323
|
||||
20250429,170000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,165900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,165800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,165700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,165600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,165500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,165400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,165300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,165200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,165100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,165000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,164900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,164800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,164700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,164600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,164500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,164400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,164300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,164200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,164100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,164000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,163900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,163800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,163700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,163600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,163500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,163400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,163300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,163200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,163100,2072356374,1407,1407,1407,1407,6323
|
||||
20250429,163000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,162900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,162800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,162700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,162600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,162500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,162400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,162300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,162200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,162100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,162000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,161900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,161800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,161700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,161600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,161500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,161400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,161300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,161200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,161100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,161000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,160900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,160800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,160700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,160600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,160500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,160400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,160300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,160200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,160100,2072356374,1407,1407,1407,1407,6323
|
||||
20250429,160000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,155900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,155800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,155700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,155600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,155500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,155400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,155300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,155200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,155100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,155000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,154900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,154800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,154700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,154600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,154500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,154400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,154300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,154200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,154100,2072356374,1407,1407,1407,1407,0
|
||||
20250429,154000,2072356374,1407,1407,1407,1407,0
|
||||
20250429,153900,2072356374,1407,1407,1407,1407,0
|
||||
20250429,153800,2072356374,1407,1407,1407,1407,0
|
||||
20250429,153700,2072356374,1407,1407,1407,1407,0
|
||||
20250429,153600,2072356374,1407,1407,1407,1407,0
|
||||
20250429,153500,2072356374,1407,1407,1407,1407,0
|
||||
20250429,153400,2072356374,1407,1407,1407,1407,0
|
||||
20250429,153300,2072356374,1407,1407,1407,1407,0
|
||||
20250429,153200,2072356374,1407,1407,1407,1407,0
|
||||
20250429,153100,2072356374,1407,1407,1407,1407,6323
|
||||
20250429,153000,2072356374,1407,1407,1407,1407,6323
|
||||
20250429,152900,2063459913,1408,1408,1408,1408,0
|
||||
20250429,152800,2063459913,1408,1408,1408,1408,0
|
||||
20250429,152700,2063459913,1408,1408,1408,1408,0
|
||||
20250429,152600,2063459913,1408,1408,1408,1408,0
|
||||
20250429,152500,2063459913,1408,1408,1408,1408,0
|
||||
20250429,152400,2063459913,1408,1408,1408,1408,0
|
||||
20250429,152300,2063459913,1408,1408,1408,1408,0
|
||||
20250429,152200,2063459913,1408,1408,1408,1408,0
|
||||
20250429,152100,2063459913,1408,1408,1408,1408,0
|
||||
20250429,152000,2063459913,1408,1408,1408,1408,0
|
||||
20250429,151900,2063459913,1408,1405,1408,1405,6758
|
||||
20250429,151800,2053964920,1405,1407,1407,1405,1140
|
||||
20250429,151700,2052362524,1408,1408,1408,1408,731
|
||||
20250429,151600,2051333276,1408,1405,1408,1405,2771
|
||||
20250429,151500,2047437325,1405,1405,1405,1405,4113
|
||||
20250429,151400,2041658560,1405,1405,1405,1405,143
|
||||
20250429,151300,2041457645,1405,1407,1407,1405,455
|
||||
20250429,151200,2040817660,1407,1407,1408,1407,2017
|
||||
20250429,151100,2037979716,1407,1406,1407,1405,2341
|
||||
20250429,151000,2034686432,1406,1405,1407,1405,1075
|
||||
20250429,150900,2033176027,1405,1404,1405,1404,1481
|
||||
20250429,150800,2031096193,1404,1404,1404,1404,709
|
||||
20250429,150700,2030100757,1403,1400,1404,1400,2422
|
||||
20250429,150600,2026709919,1400,1400,1400,1400,0
|
||||
20250429,150500,2026709919,1400,1398,1400,1398,1759
|
||||
20250429,150400,2024250535,1398,1398,1398,1398,3072
|
||||
20250429,150300,2019955879,1398,1396,1398,1390,13453
|
||||
20250429,150200,2001224643,1396,1396,1396,1396,51
|
||||
20250429,150100,2001153447,1396,1396,1396,1396,200
|
||||
20250429,150000,2000874247,1398,1398,1398,1395,1109
|
||||
20250429,145900,1999325739,1397,1391,1397,1391,18135
|
||||
20250429,145800,1974049822,1391,1391,1392,1391,3731
|
||||
20250429,145700,1968859496,1392,1394,1394,1392,7393
|
||||
20250429,145600,1958563218,1395,1397,1397,1395,1904
|
||||
20250429,145500,1955906538,1395,1395,1398,1394,2363
|
||||
20250429,145400,1952609680,1395,1396,1396,1395,2350
|
||||
20250429,145300,1949330683,1396,1400,1402,1396,12175
|
||||
20250429,145200,1932301263,1400,1399,1400,1399,2065
|
||||
20250429,145100,1929411063,1400,1400,1400,1400,1230
|
||||
20250429,145000,1927689063,1400,1400,1400,1400,1400
|
||||
20250429,144900,1925729063,1400,1402,1402,1400,2223
|
||||
20250429,144800,1922614634,1403,1404,1405,1403,2115
|
||||
20250429,144700,1919646382,1407,1407,1407,1407,1
|
||||
20250429,144600,1919644975,1403,1409,1409,1403,2611
|
||||
20250429,144500,1915979067,1409,1409,1409,1408,4401
|
||||
20250429,144400,1909778068,1409,1415,1415,1409,340
|
||||
20250429,144300,1909298990,1415,1411,1415,1410,6736
|
||||
20250429,144200,1899795162,1411,1415,1419,1411,2201
|
||||
20250429,144100,1896685532,1415,1414,1415,1414,17
|
||||
20250429,144000,1896661493,1414,1418,1418,1414,6890
|
||||
20250429,143900,1886906827,1416,1422,1422,1416,1394
|
||||
20250429,143800,1884925047,1422,1422,1422,1422,60
|
||||
20250429,143700,1884839727,1423,1423,1423,1423,1331
|
||||
20250429,143600,1882945714,1423,1423,1426,1423,2100
|
||||
20250429,143500,1879955173,1423,1414,1427,1414,19483
|
||||
20250429,143400,1852308020,1414,1406,1414,1406,49662
|
||||
20250429,143300,1782281762,1406,1406,1406,1406,77
|
||||
20250429,143200,1782173500,1406,1406,1406,1406,1120
|
||||
20250429,143100,1780598780,1406,1407,1407,1406,1462
|
||||
20250429,143000,1778542359,1407,1407,1407,1407,22
|
||||
20250429,142900,1778511405,1406,1406,1406,1406,2486
|
||||
20250429,142800,1775016089,1406,1406,1406,1406,2
|
||||
20250429,142700,1775013277,1406,1406,1406,1405,1211
|
||||
20250429,142600,1773310729,1406,1405,1406,1405,1407
|
||||
20250429,142500,1771333885,1405,1405,1405,1405,768
|
||||
20250429,142400,1770254845,1403,1403,1403,1403,0
|
||||
20250429,142300,1770254845,1403,1403,1403,1403,0
|
||||
20250429,142200,1770254845,1403,1403,1403,1403,2534
|
||||
20250429,142100,1766699643,1405,1405,1405,1405,10
|
||||
20250429,142000,1766685593,1405,1405,1405,1405,0
|
||||
20250429,141900,1766685593,1405,1405,1405,1405,3000
|
||||
20250429,141800,1762470593,1405,1405,1405,1405,0
|
||||
20250429,141700,1762470593,1405,1405,1405,1405,0
|
||||
20250429,141600,1762470593,1405,1404,1405,1403,1246
|
||||
20250429,141500,1760721647,1406,1406,1406,1405,1003
|
||||
20250429,141400,1759311880,1405,1405,1405,1405,0
|
||||
20250429,141300,1759311880,1405,1405,1405,1405,411
|
||||
20250429,141200,1758734425,1405,1405,1405,1405,0
|
||||
20250429,141100,1758734425,1405,1404,1405,1404,500
|
||||
20250429,141000,1758031946,1403,1402,1403,1402,112
|
||||
20250429,140900,1757874850,1402,1401,1402,1401,921
|
||||
20250429,140800,1756584519,1401,1401,1401,1401,2373
|
||||
20250429,140700,1753259946,1399,1401,1401,1399,6
|
||||
20250429,140600,1753251542,1401,1401,1401,1401,0
|
||||
20250429,140500,1753251542,1401,1401,1401,1401,0
|
||||
20250429,140400,1753251542,1401,1401,1401,1397,5505
|
||||
20250429,140300,1745554338,1401,1401,1401,1401,35
|
||||
20250429,140200,1745505303,1401,1401,1401,1401,5
|
||||
20250429,140100,1745498298,1403,1403,1403,1403,0
|
||||
20250429,140000,1745498298,1403,1403,1403,1403,4
|
||||
20250429,135900,1745492686,1403,1403,1403,1403,5
|
||||
20250429,135800,1745485671,1400,1400,1400,1400,2510
|
||||
20250429,135700,1741971671,1400,1400,1400,1400,3267
|
||||
20250429,135600,1737397871,1400,1404,1404,1400,3496
|
||||
20250429,135500,1732498203,1404,1404,1404,1404,0
|
||||
20250429,135400,1732498203,1404,1404,1404,1404,158
|
||||
20250429,135300,1732276371,1404,1406,1406,1404,91
|
||||
20250429,135200,1732148469,1406,1405,1406,1404,3957
|
||||
20250429,135100,1726588841,1405,1404,1405,1404,5821
|
||||
20250429,135000,1718412782,1400,1400,1400,1400,90
|
||||
20250429,134900,1718286782,1400,1400,1400,1400,1699
|
||||
20250429,134800,1715908182,1400,1400,1400,1400,0
|
||||
20250429,134700,1715908182,1400,1400,1400,1400,0
|
||||
20250429,134600,1715908182,1400,1400,1400,1400,0
|
||||
20250429,134500,1715908182,1400,1400,1400,1400,1422
|
||||
20250429,134400,1713917382,1400,1400,1400,1400,578
|
||||
20250429,134300,1713108182,1400,1400,1400,1400,2000
|
||||
20250429,134200,1710308182,1400,1405,1405,1400,6668
|
||||
20250429,134100,1700954219,1406,1405,1406,1405,501
|
||||
20250429,134000,1700250158,1405,1404,1405,1404,1137
|
||||
20250429,133900,1698652797,1404,1405,1405,1404,172
|
||||
20250429,133800,1698411308,1405,1405,1405,1405,0
|
||||
20250429,133700,1698411308,1405,1405,1405,1405,5
|
||||
20250429,133600,1698404283,1403,1403,1403,1403,0
|
||||
20250429,133500,1698404283,1403,1403,1403,1403,0
|
||||
20250429,133400,1698404283,1403,1403,1403,1403,1
|
||||
20250429,133300,1698402880,1403,1403,1403,1403,156
|
||||
20250429,133200,1698184012,1403,1403,1403,1403,1100
|
||||
20250429,133100,1696640712,1405,1405,1405,1405,0
|
||||
20250429,133000,1696640712,1405,1407,1407,1405,1899
|
||||
20250429,132900,1693971652,1406,1406,1406,1406,100
|
||||
20250429,132800,1693831052,1406,1406,1407,1406,569
|
||||
20250429,132700,1693030861,1406,1406,1406,1405,1265
|
||||
20250429,132600,1691252346,1407,1406,1407,1406,1043
|
||||
20250429,132500,1689784855,1406,1406,1406,1405,51
|
||||
20250429,132400,1689713150,1405,1405,1405,1405,60
|
||||
20250429,132300,1689628850,1405,1406,1406,1405,1536
|
||||
20250429,132200,1687470171,1409,1410,1410,1409,1973
|
||||
20250429,132100,1684690021,1409,1409,1409,1409,2390
|
||||
20250429,132000,1681322511,1407,1407,1407,1407,162
|
||||
20250429,131900,1681094577,1407,1407,1407,1407,350
|
||||
20250429,131800,1680602127,1407,1407,1407,1407,1
|
||||
20250429,131700,1680600720,1409,1409,1409,1409,66
|
||||
20250429,131600,1680507726,1409,1409,1409,1409,70
|
||||
20250429,131500,1680409096,1410,1409,1410,1409,1004
|
||||
20250429,131400,1678993829,1409,1408,1409,1408,1000
|
||||
20250429,131300,1677585059,1408,1408,1408,1408,0
|
||||
20250429,131200,1677585059,1408,1405,1408,1405,1829
|
||||
20250429,131100,1675010924,1407,1407,1407,1407,0
|
||||
20250429,131000,1675010924,1407,1407,1407,1407,0
|
||||
20250429,130900,1675010924,1407,1404,1407,1403,4100
|
||||
20250429,130800,1669250868,1405,1405,1405,1405,0
|
||||
20250429,130700,1669250868,1405,1405,1405,1405,0
|
||||
20250429,130600,1669250868,1405,1403,1405,1403,56
|
||||
20250429,130500,1669172248,1405,1398,1405,1397,912
|
||||
20250429,130400,1667897324,1405,1402,1405,1397,1502
|
||||
20250429,130300,1665793860,1406,1406,1406,1404,2731
|
||||
20250429,130200,1661954658,1405,1404,1405,1404,1179
|
||||
20250429,130100,1660298242,1404,1406,1406,1404,30
|
||||
20250429,130000,1660256104,1405,1400,1405,1397,890
|
||||
20250429,125900,1659010823,1396,1410,1410,1387,77231
|
||||
20250429,125800,1550994796,1412,1415,1415,1412,2339
|
||||
20250429,125700,1547691891,1415,1414,1415,1414,1024
|
||||
20250429,125600,1546242932,1412,1410,1412,1410,2199
|
||||
20250429,125500,1543142074,1415,1415,1415,1410,15241
|
||||
20250429,125400,1521639978,1415,1415,1415,1415,141
|
||||
20250429,125300,1521440463,1415,1415,1415,1415,692
|
||||
20250429,125200,1520461283,1425,1425,1425,1425,0
|
||||
20250429,125100,1520461283,1425,1415,1425,1415,420
|
||||
20250429,125000,1519866807,1415,1414,1415,1414,4198
|
||||
20250429,124900,1513930706,1412,1419,1419,1412,3009
|
||||
20250429,124800,1509681928,1412,1420,1420,1412,10149
|
||||
20250429,124700,1495319774,1425,1418,1425,1418,1286
|
||||
20250429,124600,1493488831,1418,1419,1419,1417,4256
|
||||
20250429,124500,1487457761,1417,1417,1417,1417,600
|
||||
20250429,124400,1486607561,1420,1420,1420,1420,30
|
||||
20250429,124300,1486564961,1420,1420,1420,1420,129
|
||||
20250429,124200,1486381781,1420,1420,1420,1420,925
|
||||
20250429,124100,1485068281,1419,1415,1419,1415,153
|
||||
20250429,124000,1484851394,1415,1422,1422,1415,2771
|
||||
20250429,123900,1480929238,1422,1423,1423,1422,17
|
||||
20250429,123800,1480905054,1423,1422,1423,1422,4
|
||||
20250429,123700,1480899363,1423,1424,1424,1423,6
|
||||
20250429,123600,1480890821,1425,1420,1425,1420,238
|
||||
20250429,123500,1480552248,1420,1422,1422,1420,2388
|
||||
20250429,123400,1477160824,1421,1425,1425,1421,5000
|
||||
20250429,123300,1470050753,1425,1425,1425,1425,1424
|
||||
20250429,123200,1468021553,1425,1425,1425,1425,4420
|
||||
20250429,123100,1461723053,1424,1424,1424,1424,1
|
||||
20250429,123000,1461721629,1429,1429,1429,1429,477
|
||||
20250429,122900,1461039996,1426,1426,1426,1425,5064
|
||||
20250429,122800,1453819796,1429,1426,1429,1426,3001
|
||||
20250429,122700,1449540367,1429,1429,1429,1429,20
|
||||
20250429,122600,1449511787,1429,1426,1429,1425,590
|
||||
20250429,122500,1448670473,1429,1426,1429,1426,132
|
||||
20250429,122400,1448482235,1426,1428,1432,1426,923
|
||||
20250429,122300,1447164510,1428,1429,1429,1428,1361
|
||||
20250429,122200,1445220641,1429,1429,1429,1429,1033
|
||||
20250429,122100,1443744484,1429,1434,1434,1427,3505
|
||||
20250429,122000,1438739949,1435,1435,1435,1435,1
|
||||
20250429,121900,1438738514,1436,1435,1436,1435,642
|
||||
20250429,121800,1437816746,1435,1427,1435,1427,8
|
||||
20250429,121700,1437805274,1438,1434,1438,1425,5936
|
||||
20250429,121600,1429326708,1434,1437,1437,1434,300
|
||||
20250429,121500,1428895758,1437,1437,1437,1437,50
|
||||
20250429,121400,1428823908,1437,1438,1438,1437,104
|
||||
20250429,121300,1428674435,1438,1438,1440,1438,2248
|
||||
20250429,121200,1425441487,1438,1438,1440,1438,524
|
||||
20250429,121100,1424687737,1438,1440,1440,1438,2457
|
||||
20250429,121000,1421154549,1439,1439,1439,1439,78
|
||||
20250429,120900,1421042307,1438,1439,1439,1438,520
|
||||
20250429,120800,1420294446,1438,1438,1438,1438,218
|
||||
20250429,120700,1419980962,1438,1431,1438,1431,9442
|
||||
20250429,120600,1406460868,1431,1431,1431,1431,435
|
||||
20250429,120500,1405838383,1434,1439,1439,1434,953
|
||||
20250429,120400,1404471615,1439,1439,1439,1439,233
|
||||
20250429,120300,1404136328,1435,1436,1436,1435,1231
|
||||
20250429,120200,1402369612,1437,1433,1437,1433,3986
|
||||
20250429,120100,1396642741,1434,1439,1439,1434,2642
|
||||
20250429,120000,1392844601,1440,1440,1440,1440,0
|
||||
20250429,115900,1392844601,1440,1440,1440,1440,1008
|
||||
20250429,115800,1391393081,1440,1440,1440,1440,502
|
||||
20250429,115700,1390670201,1440,1440,1440,1440,5975
|
||||
20250429,115600,1382066201,1442,1442,1443,1441,1114
|
||||
20250429,115500,1380459745,1442,1442,1442,1442,56
|
||||
20250429,115400,1380378993,1442,1442,1442,1441,935
|
||||
20250429,115300,1379030739,1442,1444,1444,1442,1329
|
||||
20250429,115200,1377112578,1443,1443,1446,1439,612
|
||||
20250429,115100,1376231598,1447,1447,1447,1435,13403
|
||||
20250429,115000,1356864700,1447,1425,1447,1425,63640
|
||||
20250429,114900,1265640439,1424,1425,1425,1424,1210
|
||||
20250429,114800,1263917049,1425,1425,1425,1425,533
|
||||
20250429,114700,1263157524,1425,1427,1429,1425,12
|
||||
20250429,114600,1263140400,1425,1425,1425,1425,500
|
||||
20250429,114500,1262427900,1427,1427,1427,1427,20
|
||||
20250429,114400,1262399360,1429,1427,1429,1424,2067
|
||||
20250429,114300,1259453965,1427,1427,1427,1427,900
|
||||
20250429,114200,1258169665,1430,1430,1430,1430,1
|
||||
20250429,114100,1258168235,1427,1427,1427,1427,404
|
||||
20250429,114000,1257591727,1430,1428,1430,1427,214
|
||||
20250429,113900,1257285786,1430,1429,1430,1429,5079
|
||||
20250429,113800,1250023938,1429,1429,1429,1428,5408
|
||||
20250429,113700,1242296375,1428,1425,1428,1425,5841
|
||||
20250429,113600,1233957066,1425,1425,1427,1425,1208
|
||||
20250429,113500,1232234066,1424,1425,1425,1424,204
|
||||
20250429,113400,1231943566,1424,1424,1424,1424,2886
|
||||
20250429,113300,1227833902,1424,1426,1426,1424,3924
|
||||
20250429,113200,1222239672,1426,1426,1426,1426,143
|
||||
20250429,113100,1222035754,1426,1423,1426,1423,4531
|
||||
20250429,113000,1215580353,1420,1422,1422,1420,5220
|
||||
20250429,112900,1208162724,1421,1421,1421,1420,793
|
||||
20250429,112800,1207035872,1421,1423,1423,1420,7
|
||||
20250429,112700,1207025925,1423,1420,1423,1420,3370
|
||||
20250429,112600,1202233460,1423,1420,1423,1419,3013
|
||||
20250429,112500,1197957818,1420,1421,1423,1420,2617
|
||||
20250429,112400,1194235646,1423,1423,1423,1423,0
|
||||
20250429,112300,1194235646,1423,1422,1423,1422,763
|
||||
20250429,112200,1193149907,1423,1423,1423,1423,0
|
||||
20250429,112100,1193149907,1423,1421,1423,1421,617
|
||||
20250429,112000,1192272528,1420,1419,1420,1419,133
|
||||
20250429,111900,1192083696,1418,1419,1419,1417,7
|
||||
20250429,111800,1192073770,1419,1418,1419,1417,397
|
||||
20250429,111700,1191511200,1417,1419,1419,1417,602
|
||||
20250429,111600,1190657536,1424,1424,1424,1424,0
|
||||
20250429,111500,1190657536,1424,1424,1424,1424,1
|
||||
20250429,111400,1190656112,1418,1420,1425,1418,15048
|
||||
20250429,111300,1169315427,1418,1425,1426,1418,13834
|
||||
20250429,111200,1149596714,1425,1426,1427,1425,702
|
||||
20250429,111100,1148595583,1427,1422,1427,1420,1638
|
||||
20250429,111000,1146262629,1420,1416,1421,1416,11388
|
||||
20250429,110900,1130110337,1417,1417,1417,1417,5
|
||||
20250429,110800,1130103252,1418,1416,1418,1413,1642
|
||||
20250429,110700,1127777922,1413,1413,1416,1412,20778
|
||||
20250429,110600,1098420644,1413,1421,1421,1413,5042
|
||||
20250429,110500,1091277293,1421,1423,1423,1420,4207
|
||||
20250429,110400,1085301788,1426,1426,1426,1426,48
|
||||
20250429,110300,1085233340,1426,1422,1426,1421,1427
|
||||
20250429,110200,1083199301,1425,1423,1425,1423,160
|
||||
20250429,110100,1082971555,1426,1426,1427,1426,400
|
||||
20250429,110000,1082401051,1428,1422,1428,1422,10728
|
||||
20250429,105900,1067139809,1422,1421,1424,1420,3146
|
||||
20250429,105800,1062666046,1420,1425,1425,1420,15825
|
||||
20250429,105700,1040127533,1424,1429,1430,1424,22604
|
||||
20250429,105600,1007922374,1430,1433,1433,1427,2948
|
||||
20250429,105500,1003707374,1432,1433,1434,1432,7906
|
||||
20250429,105400,992374299,1433,1423,1435,1423,63766
|
||||
20250429,105300,901249516,1420,1420,1424,1420,1631
|
||||
20250429,105200,898928216,1424,1422,1424,1420,279
|
||||
20250429,105100,898531444,1425,1420,1427,1420,8051
|
||||
20250429,105000,887056564,1425,1426,1426,1420,9828
|
||||
20250429,104900,873043368,1426,1429,1429,1419,14642
|
||||
20250429,104800,852177618,1429,1425,1429,1425,10933
|
||||
20250429,104700,836574397,1426,1425,1426,1413,19691
|
||||
20250429,104600,808539178,1427,1424,1428,1424,12046
|
||||
20250429,104500,791352840,1425,1424,1427,1424,8905
|
||||
20250429,104400,778663727,1423,1414,1423,1414,17310
|
||||
20250429,104300,754076233,1414,1414,1414,1413,2217
|
||||
20250429,104200,750941396,1417,1420,1421,1417,9088
|
||||
20250429,104100,738044328,1420,1419,1420,1419,3560
|
||||
20250429,104000,732989414,1420,1412,1420,1411,3996
|
||||
20250429,103900,727321670,1415,1417,1417,1415,11912
|
||||
20250429,103800,710458888,1417,1415,1420,1415,10202
|
||||
20250429,103700,695992151,1415,1415,1415,1410,1029
|
||||
20250429,103600,694537966,1415,1407,1416,1407,4957
|
||||
20250429,103500,687539099,1404,1409,1409,1404,6967
|
||||
20250429,103400,677748312,1410,1411,1411,1410,1786
|
||||
20250429,103300,675228991,1411,1415,1416,1411,4344
|
||||
20250429,103200,669082346,1414,1401,1414,1400,5665
|
||||
20250429,103100,661115302,1410,1417,1417,1400,9287
|
||||
20250429,103000,648033221,1411,1422,1428,1411,40366
|
||||
20250429,102900,590772798,1421,1419,1425,1419,12934
|
||||
20250429,102800,572382212,1419,1400,1421,1400,38257
|
||||
20250429,102700,518459736,1398,1392,1400,1392,26733
|
||||
20250429,102600,481081137,1392,1394,1396,1392,627
|
||||
20250429,102500,480206622,1395,1394,1395,1394,5423
|
||||
20250429,102400,472642234,1394,1387,1394,1387,24002
|
||||
20250429,102300,439269565,1382,1382,1383,1382,2464
|
||||
20250429,102200,435864010,1382,1386,1386,1382,5728
|
||||
20250429,102100,427936537,1390,1390,1390,1390,1
|
||||
20250429,102000,427935147,1389,1389,1389,1389,840
|
||||
20250429,101900,426768387,1390,1390,1390,1387,227
|
||||
20250429,101800,426452929,1387,1385,1390,1384,5222
|
||||
20250429,101700,419196061,1385,1390,1390,1385,103
|
||||
20250429,101600,419053391,1385,1381,1391,1380,18853
|
||||
20250429,101500,392896773,1384,1384,1384,1384,0
|
||||
20250429,101400,392896773,1384,1380,1385,1380,77
|
||||
20250429,101300,392790404,1379,1379,1379,1379,500
|
||||
20250429,101200,392100904,1386,1379,1386,1379,300
|
||||
20250429,101100,391686637,1386,1385,1386,1385,2221
|
||||
20250429,101000,388609331,1386,1377,1387,1375,11828
|
||||
20250429,100900,372247779,1379,1380,1380,1379,2720
|
||||
20250429,100800,368496580,1380,1380,1380,1380,0
|
||||
20250429,100700,368496580,1380,1380,1380,1379,129
|
||||
20250429,100600,368318579,1379,1384,1385,1379,5507
|
||||
20250429,100500,360705286,1384,1383,1384,1383,50
|
||||
20250429,100400,360636098,1380,1383,1383,1379,3947
|
||||
20250429,100300,355186936,1383,1385,1386,1380,5101
|
||||
20250429,100200,348127201,1386,1385,1388,1385,1128
|
||||
20250429,100100,346563409,1385,1383,1385,1383,3139
|
||||
20250429,100000,342219727,1379,1373,1383,1373,17338
|
||||
20250429,095900,318339535,1374,1373,1374,1370,777
|
||||
20250429,095800,317272719,1366,1373,1374,1366,4000
|
||||
20250429,095700,311785036,1373,1370,1373,1369,6029
|
||||
20250429,095600,303518692,1370,1369,1370,1369,60
|
||||
20250429,095500,303436493,1370,1369,1370,1369,305
|
||||
20250429,095400,303018766,1370,1370,1370,1370,0
|
||||
20250429,095300,303018766,1370,1370,1370,1370,550
|
||||
20250429,095200,302265266,1370,1370,1370,1370,3702
|
||||
20250429,095100,297193526,1370,1369,1370,1369,6339
|
||||
20250429,095000,288510596,1370,1370,1370,1370,1000
|
||||
20250429,094900,287140596,1369,1364,1370,1364,1105
|
||||
20250429,094800,285631612,1369,1366,1369,1364,310
|
||||
20250429,094700,285207902,1366,1370,1370,1366,9311
|
||||
20250429,094600,272483946,1374,1374,1374,1374,0
|
||||
20250429,094500,272483946,1374,1371,1374,1367,4516
|
||||
20250429,094400,266294230,1371,1373,1375,1370,2633
|
||||
20250429,094300,262680900,1372,1370,1376,1370,5270
|
||||
20250429,094200,255446513,1370,1360,1370,1360,5913
|
||||
20250429,094100,247348052,1365,1365,1365,1365,565
|
||||
20250429,094000,246576827,1364,1364,1364,1364,57
|
||||
20250429,093900,246499079,1360,1361,1361,1360,5306
|
||||
20250429,093800,239279672,1361,1365,1365,1361,2168
|
||||
20250429,093700,236327432,1364,1363,1373,1363,31921
|
||||
20250429,093600,192656160,1362,1353,1362,1353,18015
|
||||
20250429,093500,168185529,1352,1350,1352,1350,3939
|
||||
20250429,093400,162867393,1350,1350,1350,1350,1000
|
||||
20250429,093300,161517393,1349,1349,1349,1349,621
|
||||
20250429,093200,160679664,1349,1353,1353,1349,3178
|
||||
20250429,093100,156383482,1354,1351,1354,1351,4096
|
||||
20250429,093000,150839642,1350,1351,1351,1350,510
|
||||
20250429,092900,150150682,1350,1350,1350,1350,1
|
||||
20250429,092800,150149332,1350,1349,1350,1349,2238
|
||||
20250429,092700,147128340,1349,1346,1349,1346,2
|
||||
20250429,092600,147125645,1347,1346,1347,1346,1156
|
||||
20250429,092500,145569515,1346,1346,1346,1346,404
|
||||
20250429,092400,145025731,1347,1347,1347,1347,0
|
||||
20250429,092300,145025731,1347,1347,1347,1346,200
|
||||
20250429,092200,144756346,1347,1349,1349,1347,1080
|
||||
20250429,092100,143299586,1350,1348,1350,1348,74
|
||||
20250429,092000,143199697,1349,1346,1349,1346,15
|
||||
20250429,091900,143179488,1348,1346,1348,1346,1216
|
||||
20250429,091800,141542738,1346,1346,1346,1346,10
|
||||
20250429,091700,141529278,1343,1346,1346,1343,1688
|
||||
20250429,091600,139259920,1346,1346,1346,1346,15
|
||||
20250429,091500,139239730,1346,1346,1346,1346,10
|
||||
20250429,091400,139226270,1346,1348,1348,1346,3115
|
||||
20250429,091300,135027295,1350,1350,1350,1350,119
|
||||
20250429,091200,134866645,1350,1355,1356,1350,9101
|
||||
20250429,091100,122533045,1355,1351,1355,1350,24332
|
||||
20250429,091000,89646908,1348,1348,1350,1348,1659
|
||||
20250429,090900,87407590,1342,1348,1348,1342,2077
|
||||
20250429,090800,84614294,1348,1352,1354,1348,6757
|
||||
20250429,090700,75473897,1351,1349,1351,1341,2814
|
||||
20250429,090600,71683161,1342,1342,1350,1340,16961
|
||||
20250429,090500,48828028,1342,1341,1342,1340,9733
|
||||
20250429,090400,35767149,1343,1343,1349,1342,1119
|
||||
20250429,090300,34263689,1342,1345,1352,1342,4707
|
||||
20250429,090200,27930573,1355,1342,1355,1341,15108
|
||||
20250429,090100,7464923,1344,1350,1350,1344,3203
|
||||
20250429,090000,3156482,1347,1338,1364,1338,2341
|
||||
|
Reference in New Issue
Block a user