Update 2025-04-03 2740 candle_min
This commit is contained in:
591
019170/min/candle-20250403.csv
Normal file
591
019170/min/candle-20250403.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184900,653368750,7160,7160,7160,7160,2028
|
||||
20250403,184800,653368750,7160,7160,7160,7160,0
|
||||
20250403,184700,653368750,7160,7160,7160,7160,0
|
||||
20250403,184600,653368750,7160,7160,7160,7160,0
|
||||
20250403,184500,653368750,7160,7160,7160,7160,0
|
||||
20250403,184400,653368750,7160,7160,7160,7160,0
|
||||
20250403,184300,653368750,7160,7160,7160,7160,0
|
||||
20250403,184200,653368750,7160,7160,7160,7160,0
|
||||
20250403,184100,653368750,7160,7160,7160,7160,0
|
||||
20250403,184000,653368750,7160,7160,7160,7160,0
|
||||
20250403,183900,653368750,7160,7160,7160,7160,0
|
||||
20250403,183800,653368750,7160,7160,7160,7160,0
|
||||
20250403,183700,653368750,7160,7160,7160,7160,0
|
||||
20250403,183600,653368750,7160,7160,7160,7160,0
|
||||
20250403,183500,653368750,7160,7160,7160,7160,0
|
||||
20250403,183400,653368750,7160,7160,7160,7160,0
|
||||
20250403,183300,653368750,7160,7160,7160,7160,0
|
||||
20250403,183200,653368750,7160,7160,7160,7160,0
|
||||
20250403,183100,653368750,7160,7160,7160,7160,0
|
||||
20250403,183000,653368750,7160,7160,7160,7160,0
|
||||
20250403,182900,653368750,7160,7160,7160,7160,0
|
||||
20250403,182800,653368750,7160,7160,7160,7160,0
|
||||
20250403,182700,653368750,7160,7160,7160,7160,0
|
||||
20250403,182600,653368750,7160,7160,7160,7160,0
|
||||
20250403,182500,653368750,7160,7160,7160,7160,0
|
||||
20250403,182400,653368750,7160,7160,7160,7160,0
|
||||
20250403,182300,653368750,7160,7160,7160,7160,0
|
||||
20250403,182200,653368750,7160,7160,7160,7160,0
|
||||
20250403,182100,653368750,7160,7160,7160,7160,0
|
||||
20250403,182000,653368750,7160,7160,7160,7160,0
|
||||
20250403,181900,653368750,7160,7160,7160,7160,2028
|
||||
20250403,181800,653368750,7160,7160,7160,7160,0
|
||||
20250403,181700,653368750,7160,7160,7160,7160,0
|
||||
20250403,181600,653368750,7160,7160,7160,7160,0
|
||||
20250403,181500,653368750,7160,7160,7160,7160,0
|
||||
20250403,181400,653368750,7160,7160,7160,7160,0
|
||||
20250403,181300,653368750,7160,7160,7160,7160,0
|
||||
20250403,181200,653368750,7160,7160,7160,7160,0
|
||||
20250403,181100,653368750,7160,7160,7160,7160,0
|
||||
20250403,181000,653368750,7160,7160,7160,7160,0
|
||||
20250403,180900,653368750,7160,7160,7160,7160,0
|
||||
20250403,180800,653368750,7160,7160,7160,7160,0
|
||||
20250403,180700,653368750,7160,7160,7160,7160,0
|
||||
20250403,180600,653368750,7160,7160,7160,7160,0
|
||||
20250403,180500,653368750,7160,7160,7160,7160,0
|
||||
20250403,180400,653368750,7160,7160,7160,7160,0
|
||||
20250403,180300,653368750,7160,7160,7160,7160,0
|
||||
20250403,180200,653368750,7160,7160,7160,7160,0
|
||||
20250403,180100,653368750,7160,7160,7160,7160,0
|
||||
20250403,180000,653368750,7160,7160,7160,7160,0
|
||||
20250403,175900,653368750,7160,7160,7160,7160,0
|
||||
20250403,175800,653368750,7160,7160,7160,7160,0
|
||||
20250403,175700,653368750,7160,7160,7160,7160,0
|
||||
20250403,175600,653368750,7160,7160,7160,7160,0
|
||||
20250403,175500,653368750,7160,7160,7160,7160,0
|
||||
20250403,175400,653368750,7160,7160,7160,7160,0
|
||||
20250403,175300,653368750,7160,7160,7160,7160,0
|
||||
20250403,175200,653368750,7160,7160,7160,7160,0
|
||||
20250403,175100,653368750,7160,7160,7160,7160,0
|
||||
20250403,175000,653368750,7160,7160,7160,7160,0
|
||||
20250403,174900,653368750,7160,7160,7160,7160,2028
|
||||
20250403,174800,653368750,7160,7160,7160,7160,0
|
||||
20250403,174700,653368750,7160,7160,7160,7160,0
|
||||
20250403,174600,653368750,7160,7160,7160,7160,0
|
||||
20250403,174500,653368750,7160,7160,7160,7160,0
|
||||
20250403,174400,653368750,7160,7160,7160,7160,0
|
||||
20250403,174300,653368750,7160,7160,7160,7160,0
|
||||
20250403,174200,653368750,7160,7160,7160,7160,0
|
||||
20250403,174100,653368750,7160,7160,7160,7160,0
|
||||
20250403,174000,653368750,7160,7160,7160,7160,0
|
||||
20250403,173900,653368750,7160,7160,7160,7160,0
|
||||
20250403,173800,653368750,7160,7160,7160,7160,0
|
||||
20250403,173700,653368750,7160,7160,7160,7160,0
|
||||
20250403,173600,653368750,7160,7160,7160,7160,0
|
||||
20250403,173500,653368750,7160,7160,7160,7160,0
|
||||
20250403,173400,653368750,7160,7160,7160,7160,0
|
||||
20250403,173300,653368750,7160,7160,7160,7160,0
|
||||
20250403,173200,653368750,7160,7160,7160,7160,0
|
||||
20250403,173100,653368750,7160,7160,7160,7160,0
|
||||
20250403,173000,653368750,7160,7160,7160,7160,0
|
||||
20250403,172900,653368750,7160,7160,7160,7160,0
|
||||
20250403,172800,653368750,7160,7160,7160,7160,0
|
||||
20250403,172700,653368750,7160,7160,7160,7160,0
|
||||
20250403,172600,653368750,7160,7160,7160,7160,0
|
||||
20250403,172500,653368750,7160,7160,7160,7160,0
|
||||
20250403,172400,653368750,7160,7160,7160,7160,0
|
||||
20250403,172300,653368750,7160,7160,7160,7160,0
|
||||
20250403,172200,653368750,7160,7160,7160,7160,0
|
||||
20250403,172100,653368750,7160,7160,7160,7160,0
|
||||
20250403,172000,653368750,7160,7160,7160,7160,0
|
||||
20250403,171900,653368750,7160,7160,7160,7160,2028
|
||||
20250403,171800,653368750,7160,7160,7160,7160,0
|
||||
20250403,171700,653368750,7160,7160,7160,7160,0
|
||||
20250403,171600,653368750,7160,7160,7160,7160,0
|
||||
20250403,171500,653368750,7160,7160,7160,7160,0
|
||||
20250403,171400,653368750,7160,7160,7160,7160,0
|
||||
20250403,171300,653368750,7160,7160,7160,7160,0
|
||||
20250403,171200,653368750,7160,7160,7160,7160,0
|
||||
20250403,171100,653368750,7160,7160,7160,7160,0
|
||||
20250403,171000,653368750,7160,7160,7160,7160,0
|
||||
20250403,170900,653368750,7160,7160,7160,7160,0
|
||||
20250403,170800,653368750,7160,7160,7160,7160,0
|
||||
20250403,170700,653368750,7160,7160,7160,7160,0
|
||||
20250403,170600,653368750,7160,7160,7160,7160,0
|
||||
20250403,170500,653368750,7160,7160,7160,7160,0
|
||||
20250403,170400,653368750,7160,7160,7160,7160,0
|
||||
20250403,170300,653368750,7160,7160,7160,7160,0
|
||||
20250403,170200,653368750,7160,7160,7160,7160,0
|
||||
20250403,170100,653368750,7160,7160,7160,7160,0
|
||||
20250403,170000,653368750,7160,7160,7160,7160,0
|
||||
20250403,165900,653368750,7160,7160,7160,7160,0
|
||||
20250403,165800,653368750,7160,7160,7160,7160,0
|
||||
20250403,165700,653368750,7160,7160,7160,7160,0
|
||||
20250403,165600,653368750,7160,7160,7160,7160,0
|
||||
20250403,165500,653368750,7160,7160,7160,7160,0
|
||||
20250403,165400,653368750,7160,7160,7160,7160,0
|
||||
20250403,165300,653368750,7160,7160,7160,7160,0
|
||||
20250403,165200,653368750,7160,7160,7160,7160,0
|
||||
20250403,165100,653368750,7160,7160,7160,7160,0
|
||||
20250403,165000,653368750,7160,7160,7160,7160,0
|
||||
20250403,164900,653368750,7160,7160,7160,7160,2028
|
||||
20250403,164800,653368750,7160,7160,7160,7160,0
|
||||
20250403,164700,653368750,7160,7160,7160,7160,0
|
||||
20250403,164600,653368750,7160,7160,7160,7160,0
|
||||
20250403,164500,653368750,7160,7160,7160,7160,0
|
||||
20250403,164400,653368750,7160,7160,7160,7160,0
|
||||
20250403,164300,653368750,7160,7160,7160,7160,0
|
||||
20250403,164200,653368750,7160,7160,7160,7160,0
|
||||
20250403,164100,653368750,7160,7160,7160,7160,0
|
||||
20250403,164000,653368750,7160,7160,7160,7160,0
|
||||
20250403,163900,653368750,7160,7160,7160,7160,0
|
||||
20250403,163800,653368750,7160,7160,7160,7160,0
|
||||
20250403,163700,653368750,7160,7160,7160,7160,0
|
||||
20250403,163600,653368750,7160,7160,7160,7160,0
|
||||
20250403,163500,653368750,7160,7160,7160,7160,0
|
||||
20250403,163400,653368750,7160,7160,7160,7160,0
|
||||
20250403,163300,653368750,7160,7160,7160,7160,0
|
||||
20250403,163200,653368750,7160,7160,7160,7160,0
|
||||
20250403,163100,653368750,7160,7160,7160,7160,0
|
||||
20250403,163000,653368750,7160,7160,7160,7160,0
|
||||
20250403,162900,653368750,7160,7160,7160,7160,0
|
||||
20250403,162800,653368750,7160,7160,7160,7160,0
|
||||
20250403,162700,653368750,7160,7160,7160,7160,0
|
||||
20250403,162600,653368750,7160,7160,7160,7160,0
|
||||
20250403,162500,653368750,7160,7160,7160,7160,0
|
||||
20250403,162400,653368750,7160,7160,7160,7160,0
|
||||
20250403,162300,653368750,7160,7160,7160,7160,0
|
||||
20250403,162200,653368750,7160,7160,7160,7160,0
|
||||
20250403,162100,653368750,7160,7160,7160,7160,0
|
||||
20250403,162000,653368750,7160,7160,7160,7160,0
|
||||
20250403,161900,653368750,7160,7160,7160,7160,2028
|
||||
20250403,161800,653368750,7160,7160,7160,7160,0
|
||||
20250403,161700,653368750,7160,7160,7160,7160,0
|
||||
20250403,161600,653368750,7160,7160,7160,7160,0
|
||||
20250403,161500,653368750,7160,7160,7160,7160,0
|
||||
20250403,161400,653368750,7160,7160,7160,7160,0
|
||||
20250403,161300,653368750,7160,7160,7160,7160,0
|
||||
20250403,161200,653368750,7160,7160,7160,7160,0
|
||||
20250403,161100,653368750,7160,7160,7160,7160,0
|
||||
20250403,161000,653368750,7160,7160,7160,7160,0
|
||||
20250403,160900,653368750,7160,7160,7160,7160,0
|
||||
20250403,160800,653368750,7160,7160,7160,7160,0
|
||||
20250403,160700,653368750,7160,7160,7160,7160,0
|
||||
20250403,160600,653368750,7160,7160,7160,7160,0
|
||||
20250403,160500,653368750,7160,7160,7160,7160,0
|
||||
20250403,160400,653368750,7160,7160,7160,7160,0
|
||||
20250403,160300,653368750,7160,7160,7160,7160,0
|
||||
20250403,160200,653368750,7160,7160,7160,7160,0
|
||||
20250403,160100,653368750,7160,7160,7160,7160,0
|
||||
20250403,160000,653368750,7160,7160,7160,7160,0
|
||||
20250403,155900,653368750,7160,7160,7160,7160,0
|
||||
20250403,155800,653368750,7160,7160,7160,7160,0
|
||||
20250403,155700,653368750,7160,7160,7160,7160,0
|
||||
20250403,155600,653368750,7160,7160,7160,7160,0
|
||||
20250403,155500,653368750,7160,7160,7160,7160,0
|
||||
20250403,155400,653368750,7160,7160,7160,7160,0
|
||||
20250403,155300,653368750,7160,7160,7160,7160,0
|
||||
20250403,155200,653368750,7160,7160,7160,7160,0
|
||||
20250403,155100,653368750,7160,7160,7160,7160,0
|
||||
20250403,155000,653368750,7160,7160,7160,7160,0
|
||||
20250403,154900,653368750,7160,7160,7160,7160,2028
|
||||
20250403,154800,653368750,7160,7160,7160,7160,0
|
||||
20250403,154700,653368750,7160,7160,7160,7160,0
|
||||
20250403,154600,653368750,7160,7160,7160,7160,0
|
||||
20250403,154500,653368750,7160,7160,7160,7160,0
|
||||
20250403,154400,653368750,7160,7160,7160,7160,0
|
||||
20250403,154300,653368750,7160,7160,7160,7160,0
|
||||
20250403,154200,653368750,7160,7160,7160,7160,0
|
||||
20250403,154100,653368750,7160,7160,7160,7160,0
|
||||
20250403,154000,653368750,7160,7160,7160,7160,0
|
||||
20250403,153900,653368750,7160,7160,7160,7160,0
|
||||
20250403,153800,653368750,7160,7160,7160,7160,0
|
||||
20250403,153700,653368750,7160,7160,7160,7160,0
|
||||
20250403,153600,653368750,7160,7160,7160,7160,0
|
||||
20250403,153500,653368750,7160,7160,7160,7160,0
|
||||
20250403,153400,653368750,7160,7160,7160,7160,0
|
||||
20250403,153300,653368750,7160,7160,7160,7160,0
|
||||
20250403,153200,653368750,7160,7160,7160,7160,0
|
||||
20250403,153100,653368750,7160,7160,7160,7160,0
|
||||
20250403,153000,653368750,7160,7160,7160,7160,2028
|
||||
20250403,152900,638848270,7160,7160,7160,7160,0
|
||||
20250403,152800,638848270,7160,7160,7160,7160,0
|
||||
20250403,152700,638848270,7160,7160,7160,7160,0
|
||||
20250403,152600,638848270,7160,7160,7160,7160,0
|
||||
20250403,152500,638848270,7160,7160,7160,7160,0
|
||||
20250403,152400,638848270,7160,7160,7160,7160,0
|
||||
20250403,152300,638848270,7160,7160,7160,7160,0
|
||||
20250403,152200,638848270,7160,7160,7160,7160,0
|
||||
20250403,152100,638848270,7160,7160,7160,7160,0
|
||||
20250403,152000,638848270,7160,7160,7160,7160,0
|
||||
20250403,151900,638848270,7160,7180,7180,7160,232
|
||||
20250403,151800,637183800,7170,7180,7180,7170,772
|
||||
20250403,151700,631641910,7180,7180,7180,7180,56
|
||||
20250403,151600,631239830,7180,7180,7190,7180,468
|
||||
20250403,151500,627878680,7180,7190,7190,7180,713
|
||||
20250403,151400,622754880,7190,7180,7190,7180,166
|
||||
20250403,151300,621561410,7190,7170,7190,7170,83
|
||||
20250403,151200,620965850,7170,7190,7200,7170,2047
|
||||
20250403,151100,606247780,7190,7180,7190,7170,117
|
||||
20250403,151000,605408380,7180,7190,7190,7180,303
|
||||
20250403,150900,603232520,7190,7190,7190,7190,166
|
||||
20250403,150800,602038980,7190,7170,7190,7170,17
|
||||
20250403,150700,601917070,7170,7170,7170,7170,89
|
||||
20250403,150600,601278940,7170,7170,7170,7170,283
|
||||
20250403,150500,599249830,7170,7170,7170,7170,17
|
||||
20250403,150400,599127940,7170,7170,7170,7170,449
|
||||
20250403,150300,595908610,7190,7180,7190,7180,211
|
||||
20250403,150200,594392840,7180,7180,7180,7180,0
|
||||
20250403,150100,594392840,7180,7180,7180,7180,0
|
||||
20250403,150000,594392840,7180,7170,7180,7170,135
|
||||
20250403,145900,593424140,7170,7170,7170,7170,344
|
||||
20250403,145800,590957660,7170,7170,7170,7170,1
|
||||
20250403,145700,590950490,7180,7170,7180,7170,98
|
||||
20250403,145600,590246950,7170,7170,7170,7170,5
|
||||
20250403,145500,590211100,7180,7180,7180,7180,77
|
||||
20250403,145400,589658240,7170,7170,7170,7170,224
|
||||
20250403,145300,588052160,7170,7170,7170,7170,0
|
||||
20250403,145200,588052160,7170,7170,7170,7170,900
|
||||
20250403,145100,581599160,7190,7190,7190,7190,123
|
||||
20250403,145000,580714790,7170,7190,7190,7170,196
|
||||
20250403,144900,579308690,7180,7180,7180,7180,99
|
||||
20250403,144800,578597870,7180,7180,7180,7180,70
|
||||
20250403,144700,578095270,7180,7180,7180,7180,43
|
||||
20250403,144600,577786530,7180,7180,7180,7180,109
|
||||
20250403,144500,577003910,7180,7180,7180,7180,38
|
||||
20250403,144400,576731070,7170,7170,7170,7170,380
|
||||
20250403,144300,574006470,7170,7170,7170,7170,102
|
||||
20250403,144200,573275130,7170,7170,7170,7170,76
|
||||
20250403,144100,572730210,7170,7170,7170,7170,13
|
||||
20250403,144000,572637000,7170,7170,7170,7170,157
|
||||
20250403,143900,571511310,7160,7170,7170,7160,85
|
||||
20250403,143800,570902010,7160,7160,7170,7160,351
|
||||
20250403,143700,568388410,7180,7170,7180,7170,210
|
||||
20250403,143600,566882610,7180,7180,7180,7180,5
|
||||
20250403,143500,566846710,7180,7170,7180,7170,1138
|
||||
20250403,143400,558686900,7170,7170,7180,7170,103
|
||||
20250403,143300,557947390,7170,7180,7180,7170,177
|
||||
20250403,143200,556678290,7180,7180,7180,7180,3
|
||||
20250403,143100,556656750,7180,7180,7180,7180,71
|
||||
20250403,143000,556146970,7190,7190,7190,7190,57
|
||||
20250403,142900,555737140,7180,7200,7200,7180,697
|
||||
20250403,142800,550732610,7200,7200,7200,7200,246
|
||||
20250403,142700,548961410,7180,7190,7200,7180,72
|
||||
20250403,142600,548443080,7190,7210,7210,7180,2726
|
||||
20250403,142500,528834550,7200,7200,7200,7200,1
|
||||
20250403,142400,528827350,7210,7210,7210,7210,70
|
||||
20250403,142300,528322650,7210,7210,7210,7210,119
|
||||
20250403,142200,527464660,7210,7210,7210,7210,266
|
||||
20250403,142100,525546800,7210,7210,7210,7210,28
|
||||
20250403,142000,525344920,7210,7210,7210,7210,4
|
||||
20250403,141900,525316080,7210,7210,7210,7210,150
|
||||
20250403,141800,524234580,7210,7210,7210,7210,41
|
||||
20250403,141700,523938970,7210,7210,7210,7210,0
|
||||
20250403,141600,523938970,7210,7210,7210,7210,76
|
||||
20250403,141500,523391010,7200,7200,7200,7200,0
|
||||
20250403,141400,523391010,7200,7210,7210,7200,47
|
||||
20250403,141300,523052240,7200,7210,7210,7200,45
|
||||
20250403,141200,522727870,7210,7210,7210,7210,48
|
||||
20250403,141100,522381790,7210,7210,7210,7210,69
|
||||
20250403,141000,521884300,7200,7200,7200,7200,214
|
||||
20250403,140900,520343500,7190,7190,7190,7190,14
|
||||
20250403,140800,520242840,7200,7200,7200,7200,201
|
||||
20250403,140700,518795640,7190,7190,7190,7190,0
|
||||
20250403,140600,518795640,7190,7190,7190,7190,0
|
||||
20250403,140500,518795640,7190,7190,7190,7190,1000
|
||||
20250403,140400,511605640,7200,7200,7200,7200,221
|
||||
20250403,140300,510014440,7200,7200,7200,7200,0
|
||||
20250403,140200,510014440,7200,7210,7210,7200,131
|
||||
20250403,140100,509069940,7210,7210,7210,7210,6
|
||||
20250403,140000,509026680,7210,7210,7210,7210,48
|
||||
20250403,135900,508680600,7210,7200,7210,7200,652
|
||||
20250403,135800,503985930,7200,7190,7200,7190,372
|
||||
20250403,135700,501310300,7200,7220,7220,7200,3230
|
||||
20250403,135600,478030910,7220,7230,7230,7220,242
|
||||
20250403,135500,476283110,7220,7230,7230,7220,184
|
||||
20250403,135400,474952930,7220,7220,7220,7220,0
|
||||
20250403,135300,474952930,7220,7220,7220,7220,111
|
||||
20250403,135200,474151510,7220,7220,7220,7220,231
|
||||
20250403,135100,472483690,7220,7220,7220,7220,94
|
||||
20250403,135000,471805010,7210,7220,7220,7210,31
|
||||
20250403,134900,471581300,7220,7220,7220,7220,140
|
||||
20250403,134800,470570500,7220,7220,7220,7220,50
|
||||
20250403,134700,470209500,7210,7260,7260,7210,2095
|
||||
20250403,134600,455045250,7260,7260,7260,7250,295
|
||||
20250403,134500,452904470,7260,7260,7260,7260,0
|
||||
20250403,134400,452904470,7260,7250,7260,7250,89
|
||||
20250403,134300,452258530,7250,7260,7260,7250,81
|
||||
20250403,134200,451670560,7260,7260,7260,7260,0
|
||||
20250403,134100,451670560,7260,7260,7260,7260,77
|
||||
20250403,134000,451111540,7260,7260,7260,7260,0
|
||||
20250403,133900,451111540,7260,7260,7260,7260,38
|
||||
20250403,133800,450835660,7240,7250,7260,7240,832
|
||||
20250403,133700,444803360,7250,7250,7250,7250,33
|
||||
20250403,133600,444564110,7250,7250,7250,7250,77
|
||||
20250403,133500,444005860,7240,7240,7240,7240,224
|
||||
20250403,133400,442384100,7250,7250,7250,7250,0
|
||||
20250403,133300,442384100,7250,7250,7250,7250,77
|
||||
20250403,133200,441825850,7250,7260,7260,7250,92
|
||||
20250403,133100,441158080,7240,7260,7260,7240,439
|
||||
20250403,133000,437973100,7270,7250,7270,7250,1052
|
||||
20250403,132900,430339030,7250,7250,7250,7240,369
|
||||
20250403,132800,427663930,7250,7250,7250,7250,32
|
||||
20250403,132700,427431930,7250,7250,7250,7250,126
|
||||
20250403,132600,426518430,7240,7250,7250,7240,59
|
||||
20250403,132500,426090940,7240,7240,7240,7240,94
|
||||
20250403,132400,425410380,7240,7240,7240,7240,84
|
||||
20250403,132300,424802220,7240,7230,7240,7230,102
|
||||
20250403,132200,424064130,7230,7230,7230,7230,61
|
||||
20250403,132100,423623100,7230,7230,7230,7230,37
|
||||
20250403,132000,423355590,7230,7230,7230,7230,34
|
||||
20250403,131900,423109770,7230,7230,7230,7230,117
|
||||
20250403,131800,422263860,7220,7230,7230,7220,81
|
||||
20250403,131700,421678310,7230,7220,7230,7220,101
|
||||
20250403,131600,420948280,7220,7230,7230,7220,80
|
||||
20250403,131500,420369940,7220,7220,7220,7220,5
|
||||
20250403,131400,420333840,7230,7230,7230,7230,34
|
||||
20250403,131300,420088020,7220,7220,7220,7220,101
|
||||
20250403,131200,419358800,7220,7200,7220,7200,35
|
||||
20250403,131100,419106140,7220,7220,7220,7220,0
|
||||
20250403,131000,419106140,7220,7210,7220,7210,134
|
||||
20250403,130900,418139160,7210,7210,7210,7210,15
|
||||
20250403,130800,418031010,7200,7210,7210,7200,216
|
||||
20250403,130700,416473730,7210,7210,7210,7210,0
|
||||
20250403,130600,416473730,7210,7210,7210,7210,60
|
||||
20250403,130500,416041130,7210,7210,7210,7210,213
|
||||
20250403,130400,414505400,7220,7210,7220,7210,134
|
||||
20250403,130300,413538000,7220,7220,7220,7220,0
|
||||
20250403,130200,413538000,7220,7210,7220,7210,253
|
||||
20250403,130100,411713100,7220,7220,7220,7220,0
|
||||
20250403,130000,411713100,7220,7220,7220,7220,68
|
||||
20250403,125900,411222140,7210,7210,7210,7210,0
|
||||
20250403,125800,411222140,7210,7210,7210,7210,19
|
||||
20250403,125700,411085150,7220,7220,7220,7220,28
|
||||
20250403,125600,410882990,7220,7220,7220,7220,57
|
||||
20250403,125500,410471450,7220,7220,7220,7220,41
|
||||
20250403,125400,410175430,7210,7210,7210,7210,0
|
||||
20250403,125300,410175430,7210,7210,7210,7210,61
|
||||
20250403,125200,409735620,7200,7200,7200,7200,10
|
||||
20250403,125100,409663620,7210,7210,7210,7210,33
|
||||
20250403,125000,409425690,7200,7200,7200,7200,8
|
||||
20250403,124900,409368090,7210,7210,7210,7210,0
|
||||
20250403,124800,409368090,7210,7210,7210,7210,39
|
||||
20250403,124700,409086900,7210,7210,7210,7210,0
|
||||
20250403,124600,409086900,7210,7210,7210,7210,38
|
||||
20250403,124500,408812920,7210,7210,7210,7210,0
|
||||
20250403,124400,408812920,7210,7210,7210,7210,45
|
||||
20250403,124300,408488470,7200,7200,7200,7200,20
|
||||
20250403,124200,408344470,7200,7200,7200,7200,0
|
||||
20250403,124100,408344470,7200,7200,7200,7200,259
|
||||
20250403,124000,406479670,7210,7180,7210,7180,36
|
||||
20250403,123900,406220350,7210,7190,7210,7190,698
|
||||
20250403,123800,401197650,7190,7190,7190,7190,2
|
||||
20250403,123700,401183270,7190,7190,7190,7190,0
|
||||
20250403,123600,401183270,7190,7180,7190,7180,23
|
||||
20250403,123500,401018020,7180,7190,7190,7180,22
|
||||
20250403,123400,400859860,7190,7190,7190,7190,0
|
||||
20250403,123300,400859860,7190,7190,7190,7190,184
|
||||
20250403,123200,399536900,7190,7200,7200,7180,729
|
||||
20250403,123100,394295460,7190,7190,7190,7190,10
|
||||
20250403,123000,394223560,7200,7200,7200,7200,89
|
||||
20250403,122900,393582760,7200,7200,7200,7200,0
|
||||
20250403,122800,393582760,7200,7200,7200,7200,37
|
||||
20250403,122700,393316360,7200,7200,7200,7200,14
|
||||
20250403,122600,393215560,7200,7200,7200,7200,0
|
||||
20250403,122500,393215560,7200,7200,7200,7190,441
|
||||
20250403,122400,390040970,7200,7200,7200,7200,0
|
||||
20250403,122300,390040970,7200,7200,7200,7200,0
|
||||
20250403,122200,390040970,7200,7200,7200,7200,952
|
||||
20250403,122100,383186570,7190,7190,7190,7190,0
|
||||
20250403,122000,383186570,7190,7190,7190,7190,25
|
||||
20250403,121900,383006820,7190,7210,7210,7190,1552
|
||||
20250403,121800,371839590,7210,7210,7210,7210,0
|
||||
20250403,121700,371839590,7210,7210,7210,7210,309
|
||||
20250403,121600,369611700,7220,7220,7220,7220,34
|
||||
20250403,121500,369366220,7220,7220,7220,7220,0
|
||||
20250403,121400,369366220,7220,7220,7220,7220,1
|
||||
20250403,121300,369359000,7220,7220,7220,7220,14
|
||||
20250403,121200,369257920,7220,7220,7220,7220,76
|
||||
20250403,121100,368709200,7200,7200,7200,7200,1
|
||||
20250403,121000,368702000,7220,7210,7220,7210,344
|
||||
20250403,120900,366221500,7210,7210,7210,7200,216
|
||||
20250403,120800,364664270,7200,7210,7210,7200,2178
|
||||
20250403,120700,348968710,7220,7220,7220,7220,0
|
||||
20250403,120600,348968710,7220,7220,7220,7210,539
|
||||
20250403,120500,345078450,7210,7210,7210,7210,0
|
||||
20250403,120400,345078450,7210,7240,7240,7210,156
|
||||
20250403,120300,343951530,7240,7240,7240,7240,38
|
||||
20250403,120200,343676410,7240,7240,7240,7240,17
|
||||
20250403,120100,343553330,7210,7210,7210,7210,0
|
||||
20250403,120000,343553330,7210,7210,7210,7210,0
|
||||
20250403,115900,343553330,7210,7210,7210,7210,0
|
||||
20250403,115800,343553330,7210,7210,7240,7200,316
|
||||
20250403,115700,341274480,7240,7240,7240,7240,29
|
||||
20250403,115600,341064520,7230,7220,7230,7210,201
|
||||
20250403,115500,339612370,7210,7210,7220,7210,150
|
||||
20250403,115400,338529450,7220,7220,7220,7220,5
|
||||
20250403,115300,338493350,7210,7210,7210,7210,0
|
||||
20250403,115200,338493350,7210,7210,7210,7210,0
|
||||
20250403,115100,338493350,7210,7210,7210,7200,250
|
||||
20250403,115000,336692030,7210,7220,7220,7210,234
|
||||
20250403,114900,335003110,7230,7230,7230,7230,0
|
||||
20250403,114800,335003110,7230,7230,7230,7230,90
|
||||
20250403,114700,334352410,7200,7200,7200,7200,57
|
||||
20250403,114600,333942010,7200,7200,7200,7200,0
|
||||
20250403,114500,333942010,7200,7200,7200,7190,292
|
||||
20250403,114400,331839710,7200,7240,7240,7200,329
|
||||
20250403,114300,329464970,7240,7240,7240,7240,0
|
||||
20250403,114200,329464970,7240,7240,7240,7240,35
|
||||
20250403,114100,329211570,7240,7240,7240,7240,65
|
||||
20250403,114000,328740970,7190,7190,7190,7190,0
|
||||
20250403,113900,328740970,7190,7200,7220,7190,247
|
||||
20250403,113800,326959070,7200,7200,7200,7200,0
|
||||
20250403,113700,326959070,7200,7200,7200,7200,0
|
||||
20250403,113600,326959070,7200,7200,7200,7200,0
|
||||
20250403,113500,326959070,7200,7220,7220,7200,155
|
||||
20250403,113400,325842350,7220,7220,7220,7220,0
|
||||
20250403,113300,325842350,7220,7220,7220,7220,52
|
||||
20250403,113200,325466910,7220,7220,7220,7220,5
|
||||
20250403,113100,325430810,7220,7220,7220,7220,34
|
||||
20250403,113000,325185330,7190,7190,7190,7190,133
|
||||
20250403,112900,324229060,7220,7220,7220,7180,63
|
||||
20250403,112800,323774360,7200,7190,7200,7190,141
|
||||
20250403,112700,322759330,7200,7180,7200,7180,29
|
||||
20250403,112600,322550710,7190,7190,7190,7190,50
|
||||
20250403,112500,322191210,7190,7190,7190,7190,492
|
||||
20250403,112400,318653730,7200,7200,7200,7200,8
|
||||
20250403,112300,318596130,7200,7190,7200,7190,467
|
||||
20250403,112200,315238330,7190,7190,7190,7190,0
|
||||
20250403,112100,315238330,7190,7210,7210,7190,878
|
||||
20250403,112000,308918070,7210,7210,7210,7210,20
|
||||
20250403,111900,308773870,7210,7220,7220,7210,161
|
||||
20250403,111800,307611540,7220,7220,7220,7220,111
|
||||
20250403,111700,306810120,7220,7220,7240,7220,131
|
||||
20250403,111600,305863960,7240,7240,7240,7240,0
|
||||
20250403,111500,305863960,7240,7240,7240,7240,34
|
||||
20250403,111400,305617800,7240,7240,7240,7240,0
|
||||
20250403,111300,305617800,7240,7240,7240,7240,74
|
||||
20250403,111200,305082040,7230,7230,7230,7230,4
|
||||
20250403,111100,305053120,7230,7230,7230,7230,0
|
||||
20250403,111000,305053120,7230,7230,7230,7230,36
|
||||
20250403,110900,304792840,7230,7200,7230,7190,30
|
||||
20250403,110800,304576320,7230,7230,7230,7230,35
|
||||
20250403,110700,304323270,7230,7230,7230,7230,0
|
||||
20250403,110600,304323270,7230,7210,7230,7210,40
|
||||
20250403,110500,304034150,7210,7220,7220,7210,180
|
||||
20250403,110400,302736340,7220,7220,7220,7200,247
|
||||
20250403,110300,300956900,7190,7200,7200,7190,705
|
||||
20250403,110200,295881900,7170,7150,7170,7150,183
|
||||
20250403,110100,294571790,7220,7220,7220,7220,1
|
||||
20250403,110000,294564570,7220,7210,7220,7210,75
|
||||
20250403,105900,294023810,7210,7210,7210,7210,42
|
||||
20250403,105800,293720990,7160,7160,7160,7160,1
|
||||
20250403,105700,293713830,7150,7160,7160,7150,150
|
||||
20250403,105600,292640620,7150,7150,7150,7150,0
|
||||
20250403,105500,292640620,7150,7150,7150,7150,0
|
||||
20250403,105400,292640620,7150,7160,7160,7150,443
|
||||
20250403,105300,289471770,7200,7200,7200,7200,0
|
||||
20250403,105200,289471770,7200,7200,7200,7200,36
|
||||
20250403,105100,289212570,7190,7190,7190,7190,37
|
||||
20250403,105000,288946540,7190,7190,7190,7190,73
|
||||
20250403,104900,288421670,7160,7180,7180,7160,1500
|
||||
20250403,104800,277666090,7170,7170,7170,7170,1481
|
||||
20250403,104700,267047320,7170,7170,7170,7160,259
|
||||
20250403,104600,265190910,7220,7220,7220,7170,178
|
||||
20250403,104500,263913950,7200,7180,7200,7180,872
|
||||
20250403,104400,257646380,7170,7170,7170,7170,201
|
||||
20250403,104300,256205210,7150,7170,7170,7150,53
|
||||
20250403,104200,255825300,7150,7150,7150,7150,0
|
||||
20250403,104100,255825300,7150,7150,7150,7150,0
|
||||
20250403,104000,255825300,7150,7160,7170,7150,1523
|
||||
20250403,103900,244912220,7160,7080,7160,7030,2843
|
||||
20250403,103800,224784970,7160,7120,7160,7070,1311
|
||||
20250403,103700,215450350,7100,7100,7100,7100,0
|
||||
20250403,103600,215450350,7100,7170,7170,7100,1151
|
||||
20250403,103500,207252160,7190,7200,7200,7190,5
|
||||
20250403,103400,207216180,7200,7200,7200,7200,11
|
||||
20250403,103300,207136980,7200,7220,7220,7110,2371
|
||||
20250403,103200,190177200,7200,7220,7220,7200,395
|
||||
20250403,103100,187333180,7210,7210,7210,7210,100
|
||||
20250403,103000,186612180,7210,7210,7210,7210,173
|
||||
20250403,102900,185364850,7210,7220,7220,7210,567
|
||||
20250403,102800,181275300,7220,7230,7230,7220,237
|
||||
20250403,102700,179562010,7230,7250,7250,7230,139
|
||||
20250403,102600,178554380,7250,7230,7250,7230,60
|
||||
20250403,102500,178120560,7230,7240,7240,7230,154
|
||||
20250403,102400,177005610,7270,7260,7270,7250,1574
|
||||
20250403,102300,165586270,7250,7260,7260,7250,205
|
||||
20250403,102200,164098170,7260,7250,7260,7250,126
|
||||
20250403,102100,163184160,7250,7260,7260,7250,513
|
||||
20250403,102000,159460450,7250,7260,7260,7250,277
|
||||
20250403,101900,157450480,7260,7260,7260,7260,42
|
||||
20250403,101800,157145560,7260,7250,7260,7250,44
|
||||
20250403,101700,156826180,7250,7250,7250,7250,0
|
||||
20250403,101600,156826180,7250,7250,7250,7250,39
|
||||
20250403,101500,156543430,7230,7230,7230,7230,101
|
||||
20250403,101400,155813200,7250,7250,7250,7250,0
|
||||
20250403,101300,155813200,7250,7250,7250,7250,0
|
||||
20250403,101200,155813200,7250,7250,7250,7250,1
|
||||
20250403,101100,155805950,7220,7230,7250,7220,527
|
||||
20250403,101000,151995330,7260,7250,7260,7240,209
|
||||
20250403,100900,150480400,7250,7250,7250,7250,12
|
||||
20250403,100800,150393400,7250,7230,7250,7230,371
|
||||
20250403,100700,147710250,7250,7240,7250,7240,99
|
||||
20250403,100600,146992740,7240,7240,7240,7240,9
|
||||
20250403,100500,146927580,7240,7240,7240,7240,35
|
||||
20250403,100400,146674180,7240,7240,7240,7240,33
|
||||
20250403,100300,146435260,7230,7230,7230,7230,102
|
||||
20250403,100200,145697800,7230,7230,7230,7200,238
|
||||
20250403,100100,143979290,7260,7260,7260,7260,1
|
||||
20250403,100000,143972030,7210,7230,7230,7210,396
|
||||
20250403,095900,141111590,7240,7240,7240,7240,391
|
||||
20250403,095800,138280750,7240,7240,7240,7240,62
|
||||
20250403,095700,137831870,7240,7240,7240,7240,63
|
||||
20250403,095600,137375750,7240,7240,7240,7240,114
|
||||
20250403,095500,136550390,7230,7230,7230,7230,0
|
||||
20250403,095400,136550390,7230,7260,7260,7230,27
|
||||
20250403,095300,136355100,7230,7230,7240,7220,735
|
||||
20250403,095200,131036430,7220,7230,7240,7220,115
|
||||
20250403,095100,130204710,7230,7240,7240,7230,149
|
||||
20250403,095000,129126050,7240,7250,7250,7230,32
|
||||
20250403,094900,128894240,7250,7230,7250,7230,22
|
||||
20250403,094800,128734960,7230,7230,7230,7230,9
|
||||
20250403,094700,128669890,7230,7240,7240,7230,184
|
||||
20250403,094600,127338710,7240,7250,7260,7240,287
|
||||
20250403,094500,125257720,7250,7250,7250,7250,0
|
||||
20250403,094400,125257720,7250,7260,7260,7250,92
|
||||
20250403,094300,124590160,7260,7260,7260,7260,40
|
||||
20250403,094200,124299760,7280,7280,7280,7280,13
|
||||
20250403,094100,124205120,7280,7270,7280,7270,9
|
||||
20250403,094000,124139670,7250,7270,7270,7250,405
|
||||
20250403,093900,121200430,7280,7270,7280,7260,363
|
||||
20250403,093800,118562010,7270,7270,7270,7260,50
|
||||
20250403,093700,118198940,7270,7240,7270,7240,1024
|
||||
20250403,093600,110775860,7240,7230,7240,7230,594
|
||||
20250403,093500,106475810,7230,7230,7230,7230,58
|
||||
20250403,093400,106056470,7230,7240,7240,7210,92
|
||||
20250403,093300,105391890,7240,7210,7240,7200,117
|
||||
20250403,093200,104548560,7200,7190,7240,7190,270
|
||||
20250403,093100,102600840,7210,7210,7210,7210,6
|
||||
20250403,093000,102557580,7210,7200,7210,7200,50
|
||||
20250403,092900,102197180,7200,7200,7200,7200,5
|
||||
20250403,092800,102161180,7200,7190,7200,7180,371
|
||||
20250403,092700,99491800,7190,7190,7190,7190,1
|
||||
20250403,092600,99484610,7190,7200,7200,7190,225
|
||||
20250403,092500,97865110,7210,7190,7210,7190,213
|
||||
20250403,092400,96332480,7190,7200,7200,7190,159
|
||||
20250403,092300,95188270,7180,7180,7180,7180,56
|
||||
20250403,092200,94786190,7180,7190,7190,7180,153
|
||||
20250403,092100,93686130,7190,7190,7190,7190,206
|
||||
20250403,092000,92204990,7190,7190,7240,7190,270
|
||||
20250403,091900,90255630,7180,7180,7180,7180,130
|
||||
20250403,091800,89322230,7180,7180,7180,7180,202
|
||||
20250403,091700,87871870,7200,7190,7200,7180,108
|
||||
20250403,091600,87096200,7180,7170,7180,7160,801
|
||||
20250403,091500,81352060,7160,7140,7160,7140,1138
|
||||
20250403,091400,73215980,7100,7100,7100,7100,12
|
||||
20250403,091300,73130780,7080,7080,7080,7080,28
|
||||
20250403,091200,72932540,7080,7080,7080,7080,100
|
||||
20250403,091100,72224540,7080,7080,7080,7080,14
|
||||
20250403,091000,72125420,7080,7100,7100,7080,123
|
||||
20250403,090900,71252580,7080,7090,7100,7080,450
|
||||
20250403,090800,68066280,7080,7080,7100,7070,63
|
||||
20250403,090700,67620320,7080,7080,7100,7070,1417
|
||||
20250403,090600,57578690,7070,7080,7100,7070,1058
|
||||
20250403,090500,50086360,7090,7060,7110,7060,1552
|
||||
20250403,090400,39079330,7060,7050,7080,7050,227
|
||||
20250403,090300,37478710,7050,7120,7120,7050,210
|
||||
20250403,090200,35993520,7070,7100,7100,7070,730
|
||||
20250403,090100,30826410,7100,7180,7180,7100,93
|
||||
20250403,090000,30164830,7190,7140,7200,7090,4217
|
||||
|
Reference in New Issue
Block a user