Update 2025-04-03 2740 candle_min
This commit is contained in:
572
005690/min/candle-20250403.csv
Normal file
572
005690/min/candle-20250403.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,183000,2931927590,10110,10110,10110,10110,7051
|
||||
20250403,182900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,182800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,182700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,182600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,182500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,182400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,182300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,182200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,182100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,182000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,181900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,181800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,181700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,181600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,181500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,181400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,181300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,181200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,181100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,181000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,180900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,180800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,180700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,180600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,180500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,180400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,180300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,180200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,180100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,180000,2931927590,10110,10110,10110,10110,7051
|
||||
20250403,175900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,175800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,175700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,175600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,175500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,175400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,175300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,175200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,175100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,175000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,174900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,174800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,174700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,174600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,174500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,174400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,174300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,174200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,174100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,174000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,173900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,173800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,173700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,173600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,173500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,173400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,173300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,173200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,173100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,173000,2931927590,10110,10110,10110,10110,7051
|
||||
20250403,172900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,172800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,172700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,172600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,172500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,172400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,172300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,172200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,172100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,172000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,171900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,171800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,171700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,171600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,171500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,171400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,171300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,171200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,171100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,171000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,170900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,170800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,170700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,170600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,170500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,170400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,170300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,170200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,170100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,170000,2931927590,10110,10110,10110,10110,7051
|
||||
20250403,165900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,165800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,165700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,165600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,165500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,165400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,165300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,165200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,165100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,165000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,164900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,164800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,164700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,164600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,164500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,164400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,164300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,164200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,164100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,164000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,163900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,163800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,163700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,163600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,163500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,163400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,163300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,163200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,163100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,163000,2931927590,10110,10110,10110,10110,7051
|
||||
20250403,162900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,162800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,162700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,162600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,162500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,162400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,162300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,162200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,162100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,162000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,161900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,161800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,161700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,161600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,161500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,161400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,161300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,161200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,161100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,161000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,160900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,160800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,160700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,160600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,160500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,160400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,160300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,160200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,160100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,160000,2931927590,10110,10110,10110,10110,7051
|
||||
20250403,155900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,155800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,155700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,155600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,155500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,155400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,155300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,155200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,155100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,155000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,154900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,154800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,154700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,154600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,154500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,154400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,154300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,154200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,154100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,154000,2931927590,10110,10110,10110,10110,0
|
||||
20250403,153900,2931927590,10110,10110,10110,10110,0
|
||||
20250403,153800,2931927590,10110,10110,10110,10110,0
|
||||
20250403,153700,2931927590,10110,10110,10110,10110,0
|
||||
20250403,153600,2931927590,10110,10110,10110,10110,0
|
||||
20250403,153500,2931927590,10110,10110,10110,10110,0
|
||||
20250403,153400,2931927590,10110,10110,10110,10110,0
|
||||
20250403,153300,2931927590,10110,10110,10110,10110,0
|
||||
20250403,153200,2931927590,10110,10110,10110,10110,0
|
||||
20250403,153100,2931927590,10110,10110,10110,10110,0
|
||||
20250403,153000,2931927590,10110,10110,10110,10110,14102
|
||||
20250403,152900,2860641980,10130,10130,10130,10130,0
|
||||
20250403,152800,2860641980,10130,10130,10130,10130,0
|
||||
20250403,152700,2860641980,10130,10130,10130,10130,0
|
||||
20250403,152600,2860641980,10130,10130,10130,10130,0
|
||||
20250403,152500,2860641980,10130,10130,10130,10130,0
|
||||
20250403,152400,2860641980,10130,10130,10130,10130,0
|
||||
20250403,152300,2860641980,10130,10130,10130,10130,0
|
||||
20250403,152200,2860641980,10130,10130,10130,10130,0
|
||||
20250403,152100,2860641980,10130,10130,10130,10130,0
|
||||
20250403,152000,2860641980,10130,10130,10130,10130,0
|
||||
20250403,151900,2860641980,10130,10120,10130,10120,71
|
||||
20250403,151800,2859922900,10120,10120,10130,10120,126
|
||||
20250403,151700,2858646900,10130,10130,10130,10130,504
|
||||
20250403,151600,2853541380,10120,10120,10120,10110,92
|
||||
20250403,151500,2852610850,10120,10120,10120,10110,1577
|
||||
20250403,151400,2836651690,10120,10140,10140,10120,145
|
||||
20250403,151300,2835181890,10130,10120,10130,10110,1124
|
||||
20250403,151200,2823807530,10120,10120,10120,10110,141
|
||||
20250403,151100,2822380780,10130,10110,10130,10110,758
|
||||
20250403,151000,2814711390,10110,10100,10120,10100,564
|
||||
20250403,150900,2809004710,10110,10140,10140,10110,1072
|
||||
20250403,150800,2798160440,10120,10120,10130,10120,367
|
||||
20250403,150700,2794444290,10120,10120,10130,10120,34
|
||||
20250403,150600,2794100100,10120,10130,10130,10120,315
|
||||
20250403,150500,2790911020,10130,10120,10130,10120,21
|
||||
20250403,150400,2790698450,10120,10130,10130,10120,218
|
||||
20250403,150300,2788490390,10130,10120,10130,10120,67
|
||||
20250403,150200,2787812230,10120,10130,10130,10120,74
|
||||
20250403,150100,2787062770,10120,10120,10130,10120,176
|
||||
20250403,150000,2785281450,10110,10110,10110,10110,36
|
||||
20250403,145900,2784917490,10120,10130,10130,10120,524
|
||||
20250403,145800,2779613600,10130,10120,10130,10120,176
|
||||
20250403,145700,2777830980,10120,10120,10120,10120,67
|
||||
20250403,145600,2777152940,10120,10120,10140,10120,543
|
||||
20250403,145500,2771651980,10120,10110,10120,10110,476
|
||||
20250403,145400,2766839360,10110,10110,10120,10110,368
|
||||
20250403,145300,2763118790,10100,10100,10100,10100,653
|
||||
20250403,145200,2756523490,10110,10110,10120,10110,1896
|
||||
20250403,145100,2737354910,10100,10100,10110,10100,634
|
||||
20250403,145000,2730947810,10110,10090,10110,10090,236
|
||||
20250403,144900,2728563830,10110,10110,10110,10090,1298
|
||||
20250403,144800,2715450330,10100,10130,10130,10100,9705
|
||||
20250403,144700,2617346630,10130,10140,10140,10130,1601
|
||||
20250403,144600,2601119150,10140,10140,10150,10140,431
|
||||
20250403,144500,2596747810,10140,10140,10140,10140,16
|
||||
20250403,144400,2596585570,10140,10130,10150,10130,240
|
||||
20250403,144300,2594151690,10130,10130,10130,10130,76
|
||||
20250403,144200,2593381810,10130,10140,10140,10130,19
|
||||
20250403,144100,2593189310,10140,10130,10140,10130,116
|
||||
20250403,144000,2592013230,10130,10130,10140,10130,432
|
||||
20250403,143900,2587633140,10130,10130,10130,10130,979
|
||||
20250403,143800,2577715870,10130,10130,10130,10130,916
|
||||
20250403,143700,2568436790,10130,10130,10130,10130,16
|
||||
20250403,143600,2568274710,10130,10140,10140,10130,237
|
||||
20250403,143500,2565872570,10130,10130,10140,10130,203
|
||||
20250403,143400,2563816010,10130,10130,10150,10120,537
|
||||
20250403,143300,2558375170,10120,10130,10130,10120,1268
|
||||
20250403,143200,2545531400,10130,10130,10140,10130,205
|
||||
20250403,143100,2543454740,10130,10130,10140,10130,247
|
||||
20250403,143000,2540950630,10130,10160,10170,10130,1781
|
||||
20250403,142900,2522899330,10150,10150,10150,10140,165
|
||||
20250403,142800,2521225220,10140,10150,10150,10140,257
|
||||
20250403,142700,2518618500,10150,10150,10150,10140,154
|
||||
20250403,142600,2517055600,10160,10150,10160,10150,295
|
||||
20250403,142500,2514059450,10160,10150,10160,10150,54
|
||||
20250403,142400,2513511010,10160,10150,10160,10150,102
|
||||
20250403,142300,2512474850,10150,10150,10150,10140,58
|
||||
20250403,142200,2511886320,10150,10150,10150,10150,164
|
||||
20250403,142100,2510221720,10140,10140,10150,10140,1493
|
||||
20250403,142000,2495081470,10140,10160,10160,10140,2770
|
||||
20250403,141900,2466956820,10160,10170,10180,10160,774
|
||||
20250403,141800,2459091270,10160,10160,10160,10160,139
|
||||
20250403,141700,2457679030,10160,10160,10160,10160,71
|
||||
20250403,141600,2456957670,10160,10160,10170,10160,218
|
||||
20250403,141500,2454740980,10170,10170,10170,10170,50
|
||||
20250403,141400,2454232480,10170,10180,10180,10160,520
|
||||
20250403,141300,2448947080,10170,10170,10170,10170,90
|
||||
20250403,141200,2448031780,10170,10170,10170,10170,19
|
||||
20250403,141100,2447838550,10170,10160,10180,10160,209
|
||||
20250403,141000,2445712990,10170,10170,10170,10170,191
|
||||
20250403,140900,2443770520,10170,10190,10190,10170,177
|
||||
20250403,140800,2441968230,10200,10180,10200,10180,515
|
||||
20250403,140700,2436718630,10190,10170,10190,10170,175
|
||||
20250403,140600,2434936200,10170,10170,10180,10170,199
|
||||
20250403,140500,2432911370,10160,10170,10170,10160,183
|
||||
20250403,140400,2431050310,10190,10170,10190,10170,100
|
||||
20250403,140300,2430033090,10160,10160,10160,10160,101
|
||||
20250403,140200,2429006930,10160,10160,10170,10160,302
|
||||
20250403,140100,2425938270,10160,10160,10170,10160,135
|
||||
20250403,140000,2424565670,10160,10170,10170,10160,157
|
||||
20250403,135900,2422970310,10170,10170,10170,10160,274
|
||||
20250403,135800,2420184380,10160,10150,10170,10150,644
|
||||
20250403,135700,2413641580,10150,10170,10170,10150,194
|
||||
20250403,135600,2411671100,10170,10180,10190,10160,1554
|
||||
20250403,135500,2395872260,10180,10180,10200,10180,614
|
||||
20250403,135400,2389621230,10190,10200,10200,10190,517
|
||||
20250403,135300,2384351990,10190,10190,10190,10190,52
|
||||
20250403,135200,2383822110,10190,10190,10190,10190,66
|
||||
20250403,135100,2383149570,10190,10190,10200,10190,215
|
||||
20250403,135000,2380956940,10190,10190,10190,10190,1065
|
||||
20250403,134900,2370104590,10180,10180,10200,10160,380
|
||||
20250403,134800,2366237220,10160,10160,10160,10160,199
|
||||
20250403,134700,2364215380,10160,10190,10190,10160,486
|
||||
20250403,134600,2359272440,10200,10190,10200,10190,193
|
||||
20250403,134500,2357304770,10190,10180,10190,10180,249
|
||||
20250403,134400,2354767660,10185,10200,10200,10185,516
|
||||
20250403,134300,2349509360,10190,10190,10190,10190,179
|
||||
20250403,134200,2347685350,10190,10190,10190,10190,153
|
||||
20250403,134100,2346126280,10200,10190,10200,10190,200
|
||||
20250403,134000,2344087280,10190,10170,10190,10170,109
|
||||
20250403,133900,2342977510,10180,10190,10190,10180,289
|
||||
20250403,133800,2340034480,10190,10190,10190,10190,128
|
||||
20250403,133700,2338730160,10190,10190,10190,10190,63
|
||||
20250403,133600,2338088190,10180,10180,10185,10180,469
|
||||
20250403,133500,2333313745,10150,10180,10180,10150,814
|
||||
20250403,133400,2325040595,10190,10190,10190,10190,101
|
||||
20250403,133300,2324011405,10180,10180,10190,10180,115
|
||||
20250403,133200,2322840605,10190,10180,10190,10180,51
|
||||
20250403,133100,2322321115,10160,10190,10200,10160,1289
|
||||
20250403,133000,2309193655,10200,10200,10200,10200,55
|
||||
20250403,132900,2308632655,10190,10200,10210,10190,153
|
||||
20250403,132800,2307072465,10190,10190,10190,10190,50
|
||||
20250403,132700,2306562965,10190,10190,10190,10190,20
|
||||
20250403,132600,2306359165,10190,10190,10200,10180,752
|
||||
20250403,132500,2298696815,10200,10190,10200,10190,369
|
||||
20250403,132400,2294936515,10210,10210,10210,10210,100
|
||||
20250403,132300,2293915515,10200,10200,10200,10200,1
|
||||
20250403,132200,2293905315,10200,10200,10210,10200,207
|
||||
20250403,132100,2291793535,10190,10160,10200,10160,446
|
||||
20250403,132000,2287250295,10160,10180,10180,10150,780
|
||||
20250403,131900,2279329805,10190,10190,10190,10190,211
|
||||
20250403,131800,2277179715,10150,10170,10170,10150,1606
|
||||
20250403,131700,2260865605,10170,10180,10190,10170,2141
|
||||
20250403,131600,2239079175,10180,10180,10200,10180,574
|
||||
20250403,131500,2233233855,10190,10190,10190,10190,0
|
||||
20250403,131400,2233233855,10190,10210,10210,10190,607
|
||||
20250403,131300,2227046525,10200,10200,10210,10200,623
|
||||
20250403,131200,2220691825,10200,10200,10200,10200,0
|
||||
20250403,131100,2220691825,10200,10190,10200,10190,220
|
||||
20250403,131000,2218449025,10190,10190,10190,10190,3
|
||||
20250403,130900,2218418455,10210,10210,10210,10210,160
|
||||
20250403,130800,2216784855,10190,10190,10190,10190,283
|
||||
20250403,130700,2213901085,10220,10220,10220,10220,2
|
||||
20250403,130600,2213880645,10220,10200,10230,10190,2258
|
||||
20250403,130500,2190819975,10190,10190,10200,10190,721
|
||||
20250403,130400,2183466855,10180,10180,10200,10180,1001
|
||||
20250403,130300,2173262875,10180,10180,10180,10180,0
|
||||
20250403,130200,2173262875,10180,10180,10180,10180,0
|
||||
20250403,130100,2173262875,10180,10180,10180,10180,100
|
||||
20250403,130000,2172244875,10170,10170,10170,10170,558
|
||||
20250403,125900,2166570015,10180,10180,10180,10170,250
|
||||
20250403,125800,2164025465,10170,10170,10180,10170,565
|
||||
20250403,125700,2158279355,10180,10180,10180,10180,1402
|
||||
20250403,125600,2144006995,10190,10180,10190,10180,712
|
||||
20250403,125500,2136757835,10180,10190,10190,10180,578
|
||||
20250403,125400,2130868205,10190,10200,10200,10190,121
|
||||
20250403,125300,2129634215,10190,10190,10190,10190,1085
|
||||
20250403,125200,2118578065,10210,10210,10210,10210,1
|
||||
20250403,125100,2118567855,10210,10200,10210,10200,110
|
||||
20250403,125000,2117445785,10190,10190,10190,10190,22
|
||||
20250403,124900,2117221605,10200,10200,10200,10200,109
|
||||
20250403,124800,2116109805,10190,10185,10190,10185,211
|
||||
20250403,124700,2113959745,10190,10190,10190,10190,0
|
||||
20250403,124600,2113959745,10190,10190,10200,10190,447
|
||||
20250403,124500,2109403815,10190,10190,10190,10190,182
|
||||
20250403,124400,2107549235,10190,10200,10200,10190,463
|
||||
20250403,124300,2102830265,10190,10190,10190,10190,100
|
||||
20250403,124200,2101811265,10190,10200,10200,10190,128
|
||||
20250403,124100,2100506485,10190,10190,10200,10190,189
|
||||
20250403,124000,2098579575,10200,10190,10200,10190,287
|
||||
20250403,123900,2095655035,10190,10200,10200,10190,295
|
||||
20250403,123800,2092646905,10200,10200,10200,10200,8
|
||||
20250403,123700,2092565305,10190,10190,10190,10180,293
|
||||
20250403,123600,2089579865,10180,10180,10180,10180,343
|
||||
20250403,123500,2086088125,10180,10190,10190,10180,718
|
||||
20250403,123400,2078778855,10190,10190,10200,10190,116
|
||||
20250403,123300,2077595825,10190,10200,10200,10190,23
|
||||
20250403,123200,2077361255,10200,10200,10210,10180,4262
|
||||
20250403,123100,2033921335,10200,10190,10210,10190,118
|
||||
20250403,123000,2032716895,10190,10190,10190,10190,43
|
||||
20250403,122900,2032278725,10180,10210,10210,10180,202
|
||||
20250403,122800,2030219285,10210,10180,10210,10180,466
|
||||
20250403,122700,2025466085,10170,10200,10200,10170,25
|
||||
20250403,122600,2025211685,10210,10190,10210,10190,107
|
||||
20250403,122500,2024120275,10200,10190,10200,10180,1644
|
||||
20250403,122400,2007360175,10200,10210,10210,10200,118
|
||||
20250403,122300,2006155555,10210,10200,10210,10200,276
|
||||
20250403,122200,2003339655,10200,10210,10210,10200,56
|
||||
20250403,122100,2002768395,10220,10200,10220,10200,175
|
||||
20250403,122000,2000983105,10220,10200,10220,10200,377
|
||||
20250403,121900,1997137465,10200,10210,10210,10180,126
|
||||
20250403,121800,1995851365,10210,10200,10210,10170,335
|
||||
20250403,121700,1992440905,10190,10190,10190,10190,28
|
||||
20250403,121600,1992155585,10190,10180,10190,10180,160
|
||||
20250403,121500,1990525785,10200,10200,10200,10200,169
|
||||
20250403,121400,1988801985,10200,10200,10200,10200,258
|
||||
20250403,121300,1986170385,10180,10180,10180,10180,280
|
||||
20250403,121200,1983319985,10200,10200,10200,10200,0
|
||||
20250403,121100,1983319985,10200,10180,10200,10180,383
|
||||
20250403,121000,1979419045,10170,10190,10190,10170,511
|
||||
20250403,120900,1974219565,10190,10200,10200,10190,101
|
||||
20250403,120800,1973189375,10190,10190,10190,10190,54
|
||||
20250403,120700,1972639115,10200,10200,10200,10200,236
|
||||
20250403,120600,1970231915,10210,10210,10210,10210,100
|
||||
20250403,120500,1969210915,10200,10200,10200,10200,326
|
||||
20250403,120400,1965885715,10190,10180,10190,10180,100
|
||||
20250403,120300,1964866915,10180,10180,10180,10180,0
|
||||
20250403,120200,1964866915,10180,10180,10180,10180,35
|
||||
20250403,120100,1964510615,10190,10180,10190,10180,100
|
||||
20250403,120000,1963492545,10170,10170,10170,10160,122
|
||||
20250403,115900,1962252015,10170,10180,10180,10150,728
|
||||
20250403,115800,1954858785,10170,10180,10180,10170,249
|
||||
20250403,115700,1952326445,10170,10180,10180,10170,37
|
||||
20250403,115600,1951950085,10180,10180,10180,10180,111
|
||||
20250403,115500,1950820105,10170,10180,10180,10170,71
|
||||
20250403,115400,1950097945,10180,10180,10180,10180,101
|
||||
20250403,115300,1949069765,10170,10190,10190,10170,149
|
||||
20250403,115200,1947552875,10180,10190,10190,10180,287
|
||||
20250403,115100,1944631205,10200,10190,10200,10180,129
|
||||
20250403,115000,1943315855,10190,10190,10190,10180,36
|
||||
20250403,114900,1942949205,10190,10210,10210,10180,690
|
||||
20250403,114800,1935914625,10210,10210,10210,10210,20
|
||||
20250403,114700,1935710425,10210,10220,10220,10210,250
|
||||
20250403,114600,1933156695,10210,10200,10210,10200,83
|
||||
20250403,114500,1932309345,10200,10210,10210,10200,334
|
||||
20250403,114400,1928902085,10210,10220,10220,10200,110
|
||||
20250403,114300,1927778075,10210,10200,10210,10200,55
|
||||
20250403,114200,1927216785,10210,10220,10220,10200,61
|
||||
20250403,114100,1926594545,10200,10200,10220,10200,177
|
||||
20250403,114000,1924787555,10200,10200,10210,10200,468
|
||||
20250403,113900,1920013945,10200,10200,10200,10190,135
|
||||
20250403,113800,1918637145,10190,10180,10190,10180,865
|
||||
20250403,113700,1909830975,10190,10190,10200,10190,32
|
||||
20250403,113600,1909504885,10180,10190,10200,10120,1860
|
||||
20250403,113500,1890641995,10210,10170,10220,10150,1224
|
||||
20250403,113400,1878207645,10180,10180,10180,10150,164
|
||||
20250403,113300,1876539475,10140,10180,10190,10120,2874
|
||||
20250403,113200,1847426945,10160,10150,10190,10150,347
|
||||
20250403,113100,1843901535,10130,10220,10230,10130,6867
|
||||
20250403,113000,1773991505,10220,10230,10230,10220,180
|
||||
20250403,112900,1772151845,10230,10220,10230,10220,114
|
||||
20250403,112800,1770986375,10210,10230,10230,10210,185
|
||||
20250403,112700,1769095715,10220,10230,10230,10220,170
|
||||
20250403,112600,1767358305,10230,10220,10230,10220,141
|
||||
20250403,112500,1765916275,10230,10230,10230,10220,435
|
||||
20250403,112400,1761469725,10240,10230,10240,10230,141
|
||||
20250403,112300,1760027285,10220,10230,10230,10220,390
|
||||
20250403,112200,1756040425,10220,10230,10240,10220,540
|
||||
20250403,112100,1750518395,10230,10230,10230,10230,51
|
||||
20250403,112000,1749996665,10220,10230,10230,10220,258
|
||||
20250403,111900,1747358395,10230,10230,10240,10230,146
|
||||
20250403,111800,1745864805,10220,10250,10250,10210,1146
|
||||
20250403,111700,1734141415,10260,10250,10260,10250,8
|
||||
20250403,111600,1734059365,10260,10250,10260,10250,65
|
||||
20250403,111500,1733393065,10240,10250,10250,10240,388
|
||||
20250403,111400,1729416675,10250,10240,10250,10240,124
|
||||
20250403,111300,1728146325,10240,10240,10250,10240,729
|
||||
20250403,111200,1720681305,10250,10275,10280,10250,1291
|
||||
20250403,111100,1707435865,10275,10270,10275,10270,52
|
||||
20250403,111000,1706901795,10270,10270,10270,10260,52
|
||||
20250403,110900,1706367955,10280,10270,10280,10250,961
|
||||
20250403,110800,1696497835,10270,10260,10280,10260,388
|
||||
20250403,110700,1692514305,10260,10290,10300,10260,632
|
||||
20250403,110600,1686023985,10300,10290,10300,10280,559
|
||||
20250403,110500,1680273515,10290,10280,10290,10260,1114
|
||||
20250403,110400,1668825435,10280,10240,10280,10240,804
|
||||
20250403,110300,1660586885,10240,10220,10240,10210,1848
|
||||
20250403,110200,1641676395,10210,10210,10210,10200,137
|
||||
20250403,110100,1640277825,10220,10220,10220,10220,130
|
||||
20250403,110000,1638949225,10210,10210,10220,10210,25
|
||||
20250403,105900,1638693955,10210,10210,10210,10200,471
|
||||
20250403,105800,1633885055,10210,10210,10210,10200,1096
|
||||
20250403,105700,1622701235,10210,10190,10210,10190,600
|
||||
20250403,105600,1616580715,10190,10190,10190,10190,160
|
||||
20250403,105500,1614950315,10200,10180,10200,10180,642
|
||||
20250403,105400,1608404295,10170,10170,10180,10170,23
|
||||
20250403,105300,1608170375,10170,10160,10170,10160,47
|
||||
20250403,105200,1607692845,10160,10160,10170,10150,464
|
||||
20250403,105100,1602979765,10170,10170,10170,10130,732
|
||||
20250403,105000,1595558415,10160,10140,10160,10130,929
|
||||
20250403,104900,1586138595,10150,10150,10150,10130,106
|
||||
20250403,104800,1585063005,10160,10130,10160,10130,369
|
||||
20250403,104700,1581317655,10140,10150,10150,10140,85
|
||||
20250403,104600,1580454915,10150,10140,10150,10140,2
|
||||
20250403,104500,1580434625,10160,10160,10160,10140,237
|
||||
20250403,104400,1578028845,10130,10140,10150,10130,691
|
||||
20250403,104300,1571017825,10140,10150,10150,10130,654
|
||||
20250403,104200,1564392645,10150,10140,10150,10140,184
|
||||
20250403,104100,1562525925,10140,10160,10160,10140,260
|
||||
20250403,104000,1559889325,10150,10150,10150,10150,31
|
||||
20250403,103900,1559574675,10140,10150,10150,10140,2
|
||||
20250403,103800,1559554385,10150,10145,10150,10140,874
|
||||
20250403,103700,1550687990,10150,10160,10160,10150,429
|
||||
20250403,103600,1546333110,10160,10180,10180,10160,2601
|
||||
20250403,103500,1519893440,10190,10180,10190,10180,198
|
||||
20250403,103400,1517876450,10200,10190,10200,10180,110
|
||||
20250403,103300,1516755560,10200,10180,10200,10180,861
|
||||
20250403,103200,1507974350,10200,10180,10200,10180,135
|
||||
20250403,103100,1506598300,10180,10170,10180,10170,56
|
||||
20250403,103000,1506028240,10170,10170,10170,10160,1314
|
||||
20250403,102900,1492668470,10160,10200,10200,10160,356
|
||||
20250403,102800,1489047700,10200,10180,10200,10170,217
|
||||
20250403,102700,1486836390,10180,10160,10180,10160,577
|
||||
20250403,102600,1480962580,10150,10160,10160,10150,650
|
||||
20250403,102500,1474360080,10160,10160,10180,10160,1012
|
||||
20250403,102400,1464069490,10160,10150,10160,10150,1159
|
||||
20250403,102300,1452305600,10150,10160,10160,10150,1435
|
||||
20250403,102200,1437737970,10160,10160,10180,10160,412
|
||||
20250403,102100,1433549460,10170,10190,10200,10170,1043
|
||||
20250403,102000,1422931960,10190,10190,10190,10190,323
|
||||
20250403,101900,1419640590,10200,10220,10220,10200,464
|
||||
20250403,101800,1414907710,10210,10210,10210,10190,1563
|
||||
20250403,101700,1398949980,10210,10200,10220,10200,129
|
||||
20250403,101600,1397632370,10200,10190,10210,10190,1048
|
||||
20250403,101500,1386941710,10200,10220,10220,10190,1798
|
||||
20250403,101400,1368591580,10220,10220,10220,10220,86
|
||||
20250403,101300,1367712660,10220,10210,10220,10210,54
|
||||
20250403,101200,1367160980,10230,10220,10230,10210,441
|
||||
20250403,101100,1362653820,10220,10210,10230,10210,2273
|
||||
20250403,101000,1339421600,10210,10190,10210,10190,3392
|
||||
20250403,100900,1304824440,10190,10180,10200,10180,1048
|
||||
20250403,100800,1294138840,10180,10190,10190,10180,389
|
||||
20250403,100700,1290175430,10180,10180,10180,10180,77
|
||||
20250403,100600,1289391570,10180,10170,10200,10160,579
|
||||
20250403,100500,1283491650,10170,10150,10170,10140,1651
|
||||
20250403,100400,1266710760,10150,10150,10150,10150,55
|
||||
20250403,100300,1266152510,10140,10150,10150,10140,1248
|
||||
20250403,100200,1253488410,10150,10140,10150,10140,135
|
||||
20250403,100100,1252118220,10140,10140,10140,10140,197
|
||||
20250403,100000,1250120640,10140,10120,10140,10120,75
|
||||
20250403,095900,1249360260,10140,10150,10150,10140,172
|
||||
20250403,095800,1247614890,10150,10140,10150,10140,330
|
||||
20250403,095700,1244268360,10150,10130,10150,10120,1235
|
||||
20250403,095600,1231764410,10130,10160,10160,10130,136
|
||||
20250403,095500,1230382890,10140,10120,10140,10120,895
|
||||
20250403,095400,1221308240,10120,10120,10120,10120,231
|
||||
20250403,095300,1218970520,10130,10120,10130,10120,133
|
||||
20250403,095200,1217623250,10120,10100,10120,10100,212
|
||||
20250403,095100,1215481480,10110,10110,10110,10100,216
|
||||
20250403,095000,1213298220,10110,10130,10130,10100,1228
|
||||
20250403,094900,1200890040,10130,10120,10130,10120,405
|
||||
20250403,094800,1196790460,10120,10090,10120,10070,1999
|
||||
20250403,094700,1176652440,10090,10160,10160,10090,4220
|
||||
20250403,094600,1133955190,10170,10170,10170,10150,3873
|
||||
20250403,094500,1094625120,10180,10160,10180,10160,144
|
||||
20250403,094400,1093160820,10150,10190,10190,10150,2168
|
||||
20250403,094300,1071132510,10190,10160,10190,10150,2872
|
||||
20250403,094200,1041911380,10160,10120,10160,10120,2525
|
||||
20250403,094100,1016296120,10140,10140,10140,10100,1413
|
||||
20250403,094000,1002024200,10140,10120,10140,10120,831
|
||||
20250403,093900,993611110,10130,10140,10140,10130,100
|
||||
20250403,093800,992597680,10140,10120,10140,10120,233
|
||||
20250403,093700,990235140,10140,10110,10140,10110,944
|
||||
20250403,093600,980678670,10110,10100,10110,10090,728
|
||||
20250403,093500,973328170,10070,10100,10100,10070,2109
|
||||
20250403,093400,952058690,10100,10120,10120,10100,916
|
||||
20250403,093300,942806730,10120,10110,10120,10110,75
|
||||
20250403,093200,942047930,10120,10100,10120,10100,523
|
||||
20250403,093100,936762630,10100,10120,10120,10100,841
|
||||
20250403,093000,928262640,10120,10150,10150,10110,904
|
||||
20250403,092900,919116670,10150,10150,10150,10110,541
|
||||
20250403,092800,913635160,10130,10120,10130,10120,51
|
||||
20250403,092700,913118830,10120,10130,10130,10100,1145
|
||||
20250403,092600,901539750,10130,10150,10160,10120,1686
|
||||
20250403,092500,884454180,10150,10150,10150,10150,40
|
||||
20250403,092400,884048180,10150,10140,10150,10110,851
|
||||
20250403,092300,875434420,10130,10120,10140,10110,2337
|
||||
20250403,092200,851771740,10110,10110,10120,10110,892
|
||||
20250403,092100,842750730,10110,10120,10120,10090,3207
|
||||
20250403,092000,810356440,10120,10110,10120,10090,880
|
||||
20250403,091900,801466180,10110,10110,10110,10090,225
|
||||
20250403,091800,799192670,10110,10110,10110,10070,320
|
||||
20250403,091700,795964950,10110,10110,10120,10070,362
|
||||
20250403,091600,792305290,10070,10100,10130,10060,4732
|
||||
20250403,091500,744666990,10060,10110,10130,10060,2212
|
||||
20250403,091400,722349010,10100,10130,10130,10050,7443
|
||||
20250403,091300,647383690,10140,10100,10150,10090,1350
|
||||
20250403,091200,633716010,10150,10060,10150,10060,5059
|
||||
20250403,091100,582629830,10060,10130,10130,10060,2086
|
||||
20250403,091000,561552420,10130,10090,10130,10090,4979
|
||||
20250403,090900,511231730,10090,10050,10090,10040,429
|
||||
20250403,090800,506915960,10040,10020,10100,10020,5879
|
||||
20250403,090700,447786700,10020,10040,10100,10020,1186
|
||||
20250403,090600,435860290,10080,10100,10180,10040,12357
|
||||
20250403,090500,310868360,10090,9990,10100,9990,4291
|
||||
20250403,090400,267735040,10000,10040,10050,9980,2741
|
||||
20250403,090300,240313600,10040,9990,10040,9980,1620
|
||||
20250403,090200,224109850,9980,9960,9980,9950,1703
|
||||
20250403,090100,207145790,9960,9930,9960,9930,2351
|
||||
20250403,090000,183751650,9930,9910,9940,9900,18534
|
||||
|
Reference in New Issue
Block a user