Update 2025-04-03 2740 candle_min
This commit is contained in:
623
056080/min/candle-20250403.csv
Normal file
623
056080/min/candle-20250403.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192100,1128983605,7030,7030,7030,7030,3167
|
||||
20250403,192000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,191900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,191800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,191700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,191600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,191500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,191400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,191300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,191200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,191100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,191000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,190900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,190800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,190700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,190600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,190500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,190400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,190300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,190200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,190100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,190000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,185900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,185800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,185700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,185600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,185500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,185400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,185300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,185200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,185100,1128983605,7030,7030,7030,7030,3167
|
||||
20250403,185000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,184900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,184800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,184700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,184600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,184500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,184400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,184300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,184200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,184100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,184000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,183900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,183800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,183700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,183600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,183500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,183400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,183300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,183200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,183100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,183000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,182900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,182800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,182700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,182600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,182500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,182400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,182300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,182200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,182100,1128983605,7030,7030,7030,7030,3167
|
||||
20250403,182000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,181900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,181800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,181700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,181600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,181500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,181400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,181300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,181200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,181100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,181000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,180900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,180800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,180700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,180600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,180500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,180400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,180300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,180200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,180100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,180000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,175900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,175800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,175700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,175600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,175500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,175400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,175300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,175200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,175100,1128983605,7030,7030,7030,7030,3167
|
||||
20250403,175000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,174900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,174800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,174700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,174600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,174500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,174400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,174300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,174200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,174100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,174000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,173900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,173800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,173700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,173600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,173500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,173400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,173300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,173200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,173100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,173000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,172900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,172800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,172700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,172600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,172500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,172400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,172300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,172200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,172100,1128983605,7030,7030,7030,7030,3167
|
||||
20250403,172000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,171900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,171800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,171700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,171600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,171500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,171400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,171300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,171200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,171100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,171000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,170900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,170800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,170700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,170600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,170500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,170400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,170300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,170200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,170100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,170000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,165900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,165800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,165700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,165600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,165500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,165400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,165300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,165200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,165100,1128983605,7030,7030,7030,7030,3167
|
||||
20250403,165000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,164900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,164800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,164700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,164600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,164500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,164400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,164300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,164200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,164100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,164000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,163900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,163800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,163700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,163600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,163500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,163400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,163300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,163200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,163100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,163000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,162900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,162800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,162700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,162600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,162500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,162400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,162300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,162200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,162100,1128983605,7030,7030,7030,7030,3167
|
||||
20250403,162000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,161900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,161800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,161700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,161600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,161500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,161400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,161300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,161200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,161100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,161000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,160900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,160800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,160700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,160600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,160500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,160400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,160300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,160200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,160100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,160000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,155900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,155800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,155700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,155600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,155500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,155400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,155300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,155200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,155100,1128983605,7030,7030,7030,7030,3167
|
||||
20250403,155000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,154900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,154800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,154700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,154600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,154500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,154400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,154300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,154200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,154100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,154000,1128983605,7030,7030,7030,7030,0
|
||||
20250403,153900,1128983605,7030,7030,7030,7030,0
|
||||
20250403,153800,1128983605,7030,7030,7030,7030,0
|
||||
20250403,153700,1128983605,7030,7030,7030,7030,0
|
||||
20250403,153600,1128983605,7030,7030,7030,7030,0
|
||||
20250403,153500,1128983605,7030,7030,7030,7030,0
|
||||
20250403,153400,1128983605,7030,7030,7030,7030,0
|
||||
20250403,153300,1128983605,7030,7030,7030,7030,0
|
||||
20250403,153200,1128983605,7030,7030,7030,7030,0
|
||||
20250403,153100,1128983605,7030,7030,7030,7030,0
|
||||
20250403,153000,1128983605,7030,7030,7030,7030,3167
|
||||
20250403,152900,1106719595,7040,7040,7040,7040,0
|
||||
20250403,152800,1106719595,7040,7040,7040,7040,0
|
||||
20250403,152700,1106719595,7040,7040,7040,7040,0
|
||||
20250403,152600,1106719595,7040,7040,7040,7040,0
|
||||
20250403,152500,1106719595,7040,7040,7040,7040,0
|
||||
20250403,152400,1106719595,7040,7040,7040,7040,0
|
||||
20250403,152300,1106719595,7040,7040,7040,7040,0
|
||||
20250403,152200,1106719595,7040,7040,7040,7040,0
|
||||
20250403,152100,1106719595,7040,7040,7040,7040,0
|
||||
20250403,152000,1106719595,7040,7040,7040,7040,0
|
||||
20250403,151900,1106719595,7040,7040,7040,7030,32
|
||||
20250403,151800,1106494325,7040,7040,7040,7040,1310
|
||||
20250403,151700,1097271925,7040,7040,7040,7040,1
|
||||
20250403,151600,1097264885,7030,7030,7030,7030,26
|
||||
20250403,151500,1097082105,7030,7030,7030,7030,11
|
||||
20250403,151400,1097004775,7030,7030,7030,7030,116
|
||||
20250403,151300,1096189295,7030,7040,7040,7030,121
|
||||
20250403,151200,1095338635,7030,7030,7030,7030,634
|
||||
20250403,151100,1090881615,7030,7030,7030,7020,418
|
||||
20250403,151000,1087943775,7030,7030,7030,7030,0
|
||||
20250403,150900,1087943775,7030,7030,7030,7030,2135
|
||||
20250403,150800,1072934725,7020,7030,7030,7020,477
|
||||
20250403,150700,1069585855,7020,7030,7030,7020,109
|
||||
20250403,150600,1068819665,7030,7030,7030,7030,1
|
||||
20250403,150500,1068812635,7020,7020,7020,7020,10
|
||||
20250403,150400,1068742435,7030,7030,7030,7020,47
|
||||
20250403,150300,1068412035,7030,7040,7040,7030,557
|
||||
20250403,150200,1064495955,7040,7040,7040,7040,580
|
||||
20250403,150100,1060412755,7050,7050,7050,7050,1
|
||||
20250403,150000,1060405705,7040,7040,7040,7040,400
|
||||
20250403,145900,1057589705,7045,7040,7045,7040,141
|
||||
20250403,145800,1056597060,7040,7040,7040,7040,0
|
||||
20250403,145700,1056597060,7040,7050,7050,7040,118
|
||||
20250403,145600,1055765390,7040,7040,7040,7040,107
|
||||
20250403,145500,1055012110,7040,7040,7050,7040,962
|
||||
20250403,145400,1048239530,7050,7050,7050,7050,16
|
||||
20250403,145300,1048126730,7050,7050,7050,7050,212
|
||||
20250403,145200,1046632130,7050,7050,7050,7050,0
|
||||
20250403,145100,1046632130,7050,7050,7050,7050,10
|
||||
20250403,145000,1046561630,7050,7050,7050,7050,104
|
||||
20250403,144900,1045828430,7060,7060,7060,7060,2
|
||||
20250403,144800,1045814310,7050,7050,7050,7050,134
|
||||
20250403,144700,1044869610,7060,7060,7060,7060,0
|
||||
20250403,144600,1044869610,7060,7060,7060,7060,10
|
||||
20250403,144500,1044799010,7060,7050,7060,7050,1088
|
||||
20250403,144400,1037127250,7040,7050,7050,7040,400
|
||||
20250403,144300,1034309590,7050,7050,7050,7050,221
|
||||
20250403,144200,1032751540,7060,7050,7060,7050,500
|
||||
20250403,144100,1029226530,7050,7060,7060,7050,231
|
||||
20250403,144000,1027597560,7060,7060,7060,7060,42
|
||||
20250403,143900,1027301040,7060,7060,7060,7050,544
|
||||
20250403,143800,1023465400,7050,7060,7060,7050,709
|
||||
20250403,143700,1018464650,7060,7060,7060,7060,124
|
||||
20250403,143600,1017589210,7060,7060,7060,7050,405
|
||||
20250403,143500,1014730740,7060,7060,7060,7060,112
|
||||
20250403,143400,1013940020,7060,7060,7060,7060,90
|
||||
20250403,143300,1013304620,7050,7070,7070,7050,1116
|
||||
20250403,143200,1005426160,7070,7070,7070,7070,10
|
||||
20250403,143100,1005355460,7070,7060,7070,7060,2127
|
||||
20250403,143000,990338740,7050,7050,7050,7050,101
|
||||
20250403,142900,989626690,7060,7060,7060,7060,1400
|
||||
20250403,142800,979742690,7050,7060,7060,7050,267
|
||||
20250403,142700,977858990,7050,7060,7060,7050,66
|
||||
20250403,142600,977393040,7060,7060,7060,7060,602
|
||||
20250403,142500,973142920,7060,7060,7060,7060,688
|
||||
20250403,142400,968285640,7060,7060,7060,7060,1210
|
||||
20250403,142300,959743040,7070,7070,7070,7060,1606
|
||||
20250403,142200,948400920,7070,7070,7080,7070,1061
|
||||
20250403,142100,940899640,7070,7070,7080,7050,3095
|
||||
20250403,142000,919039010,7070,7120,7120,7060,4657
|
||||
20250403,141900,886125000,7090,7030,7150,7030,14013
|
||||
20250403,141800,786750500,7010,7010,7010,7010,1
|
||||
20250403,141700,786743490,7010,7010,7010,7010,0
|
||||
20250403,141600,786743490,7010,7010,7020,7010,335
|
||||
20250403,141500,784395040,7020,7020,7020,7010,300
|
||||
20250403,141400,782289920,7010,7020,7020,7010,131
|
||||
20250403,141300,781370390,7030,7020,7030,7020,89
|
||||
20250403,141200,780745220,7030,7030,7030,7030,170
|
||||
20250403,141100,779550120,7020,7020,7020,7020,158
|
||||
20250403,141000,778440960,7030,7035,7035,7030,362
|
||||
20250403,140900,775895850,7030,7020,7030,7020,424
|
||||
20250403,140800,772915800,7020,7020,7020,7020,1239
|
||||
20250403,140700,764218020,7020,7020,7020,7020,502
|
||||
20250403,140600,760693980,7020,7020,7020,7020,0
|
||||
20250403,140500,760693980,7020,7020,7020,7020,10
|
||||
20250403,140400,760623780,7020,7020,7020,7020,929
|
||||
20250403,140300,754102200,7020,7020,7020,7020,2
|
||||
20250403,140200,754088160,7010,7020,7020,7010,13
|
||||
20250403,140100,753996920,7020,7020,7020,7020,644
|
||||
20250403,140000,749476040,7020,7030,7030,7020,111
|
||||
20250403,135900,748696720,7020,7020,7020,7020,0
|
||||
20250403,135800,748696720,7020,7020,7020,7020,0
|
||||
20250403,135700,748696720,7020,7020,7020,7020,0
|
||||
20250403,135600,748696720,7020,7020,7020,7020,445
|
||||
20250403,135500,745572820,7030,7030,7030,7030,48
|
||||
20250403,135400,745235380,7020,7030,7030,7020,2
|
||||
20250403,135300,745221330,7030,7030,7030,7030,0
|
||||
20250403,135200,745221330,7030,7030,7030,7030,1
|
||||
20250403,135100,745214300,7010,7010,7010,7010,0
|
||||
20250403,135000,745214300,7010,7010,7010,7010,1
|
||||
20250403,134900,745207290,7010,7030,7030,7010,789
|
||||
20250403,134800,739662750,7030,7030,7030,7030,622
|
||||
20250403,134700,735290090,7030,7030,7030,7030,1
|
||||
20250403,134600,735283060,7030,7030,7030,7030,16
|
||||
20250403,134500,735170580,7030,7020,7030,7020,1001
|
||||
20250403,134400,728143550,7020,7020,7020,7020,25
|
||||
20250403,134300,727968050,7020,7020,7020,7020,0
|
||||
20250403,134200,727968050,7020,7020,7020,7020,0
|
||||
20250403,134100,727968050,7020,7020,7020,7020,0
|
||||
20250403,134000,727968050,7020,7040,7040,7020,291
|
||||
20250403,133900,725922410,7020,7020,7020,7020,7
|
||||
20250403,133800,725873270,7030,7030,7030,7030,10
|
||||
20250403,133700,725802970,7030,7030,7030,7030,978
|
||||
20250403,133600,718927630,7040,7040,7040,7040,0
|
||||
20250403,133500,718927630,7040,7040,7040,7040,0
|
||||
20250403,133400,718927630,7040,7040,7040,7040,4
|
||||
20250403,133300,718899470,7040,7040,7040,7040,20
|
||||
20250403,133200,718758670,7030,7030,7030,7030,15
|
||||
20250403,133100,718653220,7030,7030,7030,7030,0
|
||||
20250403,133000,718653220,7030,7030,7030,7030,297
|
||||
20250403,132900,716565310,7030,7030,7030,7030,0
|
||||
20250403,132800,716565310,7030,7030,7030,7030,10
|
||||
20250403,132700,716495010,7030,7030,7030,7030,0
|
||||
20250403,132600,716495010,7030,7030,7030,7030,0
|
||||
20250403,132500,716495010,7030,7040,7040,7030,16
|
||||
20250403,132400,716382410,7040,7040,7040,7040,5
|
||||
20250403,132300,716347210,7040,7040,7040,7040,0
|
||||
20250403,132200,716347210,7040,7040,7040,7040,5061
|
||||
20250403,132100,680717770,7040,7040,7040,7040,125
|
||||
20250403,132000,679837770,7040,7040,7040,7040,43
|
||||
20250403,131900,679535050,7040,7040,7040,7040,64
|
||||
20250403,131800,679084490,7040,7040,7040,7040,32
|
||||
20250403,131700,678859210,7040,7040,7040,7040,56
|
||||
20250403,131600,678464970,7030,7040,7040,7030,168
|
||||
20250403,131500,677283250,7040,7040,7040,7040,67
|
||||
20250403,131400,676811570,7040,7040,7040,7040,16
|
||||
20250403,131300,676698930,7040,7040,7040,7040,257
|
||||
20250403,131200,674889650,7050,7040,7050,7040,445
|
||||
20250403,131100,671756470,7040,7040,7040,7030,219
|
||||
20250403,131000,670214720,7040,7040,7040,7040,209
|
||||
20250403,130900,668743360,7040,7040,7040,7040,45
|
||||
20250403,130800,668426560,7040,7040,7040,7040,54
|
||||
20250403,130700,668046400,7040,7040,7040,7040,48
|
||||
20250403,130600,667708480,7040,7040,7040,7040,68
|
||||
20250403,130500,667229760,7040,7040,7040,7040,44
|
||||
20250403,130400,666920000,7030,7030,7030,7030,0
|
||||
20250403,130300,666920000,7030,7030,7030,7030,0
|
||||
20250403,130200,666920000,7030,7040,7040,7030,6
|
||||
20250403,130100,666877800,7030,7040,7040,7030,84
|
||||
20250403,130000,666286570,7040,7040,7040,7030,50
|
||||
20250403,125900,665934580,7030,7040,7040,7030,433
|
||||
20250403,125800,662886600,7040,7040,7040,7040,0
|
||||
20250403,125700,662886600,7040,7040,7040,7040,421
|
||||
20250403,125600,659922760,7040,7040,7040,7040,4
|
||||
20250403,125500,659894600,7040,7060,7060,7040,68
|
||||
20250403,125400,659414920,7070,7070,7070,7070,84
|
||||
20250403,125300,658821040,7050,7030,7060,7030,282
|
||||
20250403,125200,656833440,7030,7030,7030,7030,122
|
||||
20250403,125100,655975780,7030,7020,7030,7010,442
|
||||
20250403,125000,652874070,7020,7020,7030,7010,1058
|
||||
20250403,124900,645437560,7040,7040,7040,7040,0
|
||||
20250403,124800,645437560,7040,7040,7040,7000,1193
|
||||
20250403,124700,637074380,7040,7040,7040,7040,142
|
||||
20250403,124600,636074700,7040,7040,7040,7040,100
|
||||
20250403,124500,635370700,7050,7050,7050,7050,0
|
||||
20250403,124400,635370700,7050,7050,7050,7050,0
|
||||
20250403,124300,635370700,7050,7050,7050,7050,1
|
||||
20250403,124200,635363650,7050,7050,7050,7050,0
|
||||
20250403,124100,635363650,7050,7050,7050,7050,0
|
||||
20250403,124000,635363650,7050,7050,7050,7050,118
|
||||
20250403,123900,634531750,7050,7050,7050,7050,25
|
||||
20250403,123800,634355500,7050,7050,7050,7050,0
|
||||
20250403,123700,634355500,7050,7040,7050,7040,12
|
||||
20250403,123600,634270920,7040,7060,7060,7040,192
|
||||
20250403,123500,632917395,7060,7060,7060,7060,15
|
||||
20250403,123400,632811495,7060,7060,7060,7060,427
|
||||
20250403,123300,629796875,7060,7050,7060,7050,452
|
||||
20250403,123200,626606245,7050,7050,7050,7050,427
|
||||
20250403,123100,623595895,7070,7070,7070,7070,0
|
||||
20250403,123000,623595895,7070,7070,7070,7070,30
|
||||
20250403,122900,623383795,7060,7060,7060,7060,0
|
||||
20250403,122800,623383795,7060,7070,7070,7060,255
|
||||
20250403,122700,621582475,7070,7070,7070,7070,0
|
||||
20250403,122600,621582475,7070,7070,7070,7070,0
|
||||
20250403,122500,621582475,7070,7080,7080,7060,216
|
||||
20250403,122400,620055435,7080,7080,7080,7080,0
|
||||
20250403,122300,620055435,7080,7080,7080,7080,0
|
||||
20250403,122200,620055435,7080,7080,7080,7080,0
|
||||
20250403,122100,620055435,7080,7080,7080,7080,1
|
||||
20250403,122000,620048355,7090,7090,7090,7090,0
|
||||
20250403,121900,620048355,7090,7090,7090,7090,0
|
||||
20250403,121800,620048355,7090,7090,7090,7090,0
|
||||
20250403,121700,620048355,7090,7090,7090,7090,0
|
||||
20250403,121600,620048355,7090,7090,7090,7090,0
|
||||
20250403,121500,620048355,7090,7070,7090,7070,794
|
||||
20250403,121400,614430275,7060,7060,7060,7060,56
|
||||
20250403,121300,614034915,7070,7070,7070,7070,299
|
||||
20250403,121200,611920985,7090,7090,7090,7090,0
|
||||
20250403,121100,611920985,7090,7090,7090,7090,35
|
||||
20250403,121000,611672835,7090,7090,7090,7090,33
|
||||
20250403,120900,611438865,7090,7090,7090,7090,36
|
||||
20250403,120800,611183625,7090,7080,7090,7080,313
|
||||
20250403,120700,608966855,7070,7070,7070,7070,0
|
||||
20250403,120600,608966855,7070,7070,7070,7070,0
|
||||
20250403,120500,608966855,7070,7070,7070,7070,0
|
||||
20250403,120400,608966855,7070,7070,7070,7070,231
|
||||
20250403,120300,607333685,7070,7070,7070,7070,29
|
||||
20250403,120200,607128655,7070,7070,7070,7070,75
|
||||
20250403,120100,606598405,7070,7070,7070,7070,72
|
||||
20250403,120000,606089365,7050,7050,7050,7050,0
|
||||
20250403,115900,606089365,7050,7050,7050,7050,200
|
||||
20250403,115800,604679365,7060,7060,7060,7060,174
|
||||
20250403,115700,603450925,7070,7070,7070,7070,0
|
||||
20250403,115600,603450925,7070,7070,7070,7070,19
|
||||
20250403,115500,603316595,7060,7060,7060,7060,50
|
||||
20250403,115400,602963595,7060,7070,7070,7060,74
|
||||
20250403,115300,602440905,7070,7070,7070,7070,12
|
||||
20250403,115200,602356065,7070,7070,7070,7070,1
|
||||
20250403,115100,602348995,7070,7070,7070,7070,0
|
||||
20250403,115000,602348995,7070,7070,7070,7070,71
|
||||
20250403,114900,601847025,7070,7070,7070,7070,0
|
||||
20250403,114800,601847025,7070,7070,7070,7070,0
|
||||
20250403,114700,601847025,7070,7050,7070,7050,299
|
||||
20250403,114600,599736705,7050,7050,7050,7050,0
|
||||
20250403,114500,599736705,7050,7050,7050,7050,88
|
||||
20250403,114400,599116305,7060,7060,7060,7060,0
|
||||
20250403,114300,599116305,7060,7060,7060,7060,160
|
||||
20250403,114200,597986705,7060,7070,7070,7060,92
|
||||
20250403,114100,597337015,7070,7070,7070,7070,35
|
||||
20250403,114000,597089565,7070,7060,7070,7060,74
|
||||
20250403,113900,596566675,7060,7060,7060,7060,4
|
||||
20250403,113800,596538435,7050,7050,7050,7050,4
|
||||
20250403,113700,596510235,7070,7050,7070,7050,61
|
||||
20250403,113600,596080165,7050,7050,7050,7050,0
|
||||
20250403,113500,596080165,7050,7050,7050,7050,0
|
||||
20250403,113400,596080165,7050,7050,7050,7040,99
|
||||
20250403,113300,595382615,7050,7050,7050,7050,53
|
||||
20250403,113200,595008965,7050,7050,7060,7050,280
|
||||
20250403,113100,593034765,7050,7050,7050,7050,46
|
||||
20250403,113000,592710465,7050,7050,7050,7050,40
|
||||
20250403,112900,592428465,7040,7040,7040,7040,100
|
||||
20250403,112800,591724465,7050,7050,7050,7050,2
|
||||
20250403,112700,591710365,7050,7050,7050,7050,8
|
||||
20250403,112600,591653965,7050,7050,7050,7020,731
|
||||
20250403,112500,586511235,7050,7050,7050,7050,10
|
||||
20250403,112400,586440735,7060,7050,7060,7050,47
|
||||
20250403,112300,586109015,7050,7040,7050,7040,7
|
||||
20250403,112200,586059705,7040,7050,7050,7020,239
|
||||
20250403,112100,584377865,7050,7070,7070,7040,411
|
||||
20250403,112000,581481535,7050,7050,7050,7050,9
|
||||
20250403,111900,581418085,7060,7060,7060,7060,49
|
||||
20250403,111800,581072145,7070,7070,7070,7070,141
|
||||
20250403,111700,580075275,7070,7070,7070,7070,354
|
||||
20250403,111600,577572495,7070,7070,7070,7070,96
|
||||
20250403,111500,576893775,7060,7060,7070,7060,334
|
||||
20250403,111400,574533745,7060,7060,7060,7060,254
|
||||
20250403,111300,572740505,7030,7030,7030,7030,0
|
||||
20250403,111200,572740505,7030,7030,7030,7030,0
|
||||
20250403,111100,572740505,7030,7030,7030,7030,30
|
||||
20250403,111000,572529605,7030,7040,7040,7030,46
|
||||
20250403,110900,572206125,7050,7050,7050,7050,176
|
||||
20250403,110800,570965325,7050,7050,7050,7040,65
|
||||
20250403,110700,570507095,7050,7050,7050,7050,73
|
||||
20250403,110600,569992445,7030,7050,7050,7030,131
|
||||
20250403,110500,569070595,7040,7040,7040,7040,10
|
||||
20250403,110400,569000195,7050,7050,7050,7050,0
|
||||
20250403,110300,569000195,7050,7050,7050,7050,154
|
||||
20250403,110200,567914495,7030,7030,7030,7030,0
|
||||
20250403,110100,567914495,7030,7030,7040,7030,106
|
||||
20250403,110000,567169185,7030,7020,7030,7020,135
|
||||
20250403,105900,566220315,7020,7020,7020,6990,1695
|
||||
20250403,105800,554338195,7020,7020,7020,7020,10
|
||||
20250403,105700,554267995,7030,7020,7030,7020,35
|
||||
20250403,105600,554022005,7020,7020,7020,7020,11
|
||||
20250403,105500,553944785,7020,7010,7020,7010,12
|
||||
20250403,105400,553860605,7010,7010,7030,7000,2645
|
||||
20250403,105300,535295465,7010,7030,7030,7010,8
|
||||
20250403,105200,535239265,7040,7040,7040,7040,36
|
||||
20250403,105100,534985825,7040,7030,7040,7030,145
|
||||
20250403,105000,533965275,7040,7010,7040,7010,495
|
||||
20250403,104900,530490215,7020,7010,7020,7010,20
|
||||
20250403,104800,530349995,7010,7010,7010,7000,27
|
||||
20250403,104700,530160825,7010,7010,7010,6990,161
|
||||
20250403,104600,529033045,7000,7010,7010,7000,9
|
||||
20250403,104500,528969975,7010,7000,7010,7000,656
|
||||
20250403,104400,524377415,7000,7000,7000,7000,169
|
||||
20250403,104300,523194415,7000,7000,7000,7000,0
|
||||
20250403,104200,523194415,7000,6990,7000,6990,57
|
||||
20250403,104100,522795975,6990,6990,6990,6980,85
|
||||
20250403,104000,522201835,7000,6990,7000,6990,97
|
||||
20250403,103900,521523795,6990,6990,6990,6990,222
|
||||
20250403,103800,519972015,6990,6990,6990,6990,0
|
||||
20250403,103700,519972015,6990,6990,6990,6990,105
|
||||
20250403,103600,519238065,7000,7000,7000,7000,0
|
||||
20250403,103500,519238065,7000,7000,7000,7000,192
|
||||
20250403,103400,517894065,7000,7000,7000,7000,39
|
||||
20250403,103300,517621065,7000,7000,7000,6980,417
|
||||
20250403,103200,514707085,6990,7000,7000,6990,1745
|
||||
20250403,103100,502497085,7010,7010,7010,7010,1971
|
||||
20250403,103000,488680375,7020,7020,7020,7020,513
|
||||
20250403,102900,485079115,7020,7020,7020,7020,253
|
||||
20250403,102800,483303055,7020,7020,7020,7020,36
|
||||
20250403,102700,483050335,7020,7020,7020,7020,103
|
||||
20250403,102600,482327275,7030,7030,7030,7030,22
|
||||
20250403,102500,482172615,7020,7020,7020,7020,406
|
||||
20250403,102400,479322495,7020,7020,7020,7020,500
|
||||
20250403,102300,475812495,7030,7020,7030,7020,92
|
||||
20250403,102200,475166645,7020,7020,7020,7020,4
|
||||
20250403,102100,475138565,7020,7030,7030,7020,2280
|
||||
20250403,102000,459123795,7040,7040,7040,7040,23
|
||||
20250403,101900,458961875,7040,7060,7060,7040,326
|
||||
20250403,101800,456663485,7070,7070,7080,7070,1218
|
||||
20250403,101700,448052155,7070,7060,7070,7060,744
|
||||
20250403,101600,442798955,7080,7070,7080,7060,8
|
||||
20250403,101500,442742425,7080,7070,7080,7070,148
|
||||
20250403,101400,441696055,7070,7070,7070,7070,200
|
||||
20250403,101300,440282055,7070,7060,7070,7060,71
|
||||
20250403,101200,439780215,7060,7060,7060,7060,103
|
||||
20250403,101100,439053035,7060,7040,7060,7040,494
|
||||
20250403,101000,435572235,7040,7050,7050,7040,65
|
||||
20250403,100900,435114585,7050,7040,7050,7040,150
|
||||
20250403,100800,434058575,7040,7040,7040,7040,641
|
||||
20250403,100700,429545935,7040,7040,7040,7040,314
|
||||
20250403,100600,427335375,7040,7030,7040,7030,114
|
||||
20250403,100500,426533935,7040,7040,7040,7040,33
|
||||
20250403,100400,426301615,7040,7050,7050,7040,114
|
||||
20250403,100300,425498845,7050,7040,7050,7040,383
|
||||
20250403,100200,422802515,7050,7050,7050,7050,1
|
||||
20250403,100100,422795465,7050,7050,7050,7050,205
|
||||
20250403,100000,421350215,7050,7050,7050,7050,9
|
||||
20250403,095900,421286765,7050,7050,7050,7050,415
|
||||
20250403,095800,418361015,7050,7040,7050,7030,298
|
||||
20250403,095700,416264685,7050,7060,7060,7040,1771
|
||||
20250403,095600,403795165,7060,7060,7060,7040,1770
|
||||
20250403,095500,391311655,7070,7070,7070,7070,0
|
||||
20250403,095400,391311655,7070,7070,7070,7070,363
|
||||
20250403,095300,388745245,7070,7070,7070,7070,142
|
||||
20250403,095200,387741305,7070,7070,7070,7070,179
|
||||
20250403,095100,386475775,7070,7070,7070,7070,100
|
||||
20250403,095000,385768775,7060,7070,7070,7060,157
|
||||
20250403,094900,384659195,7090,7080,7090,7080,895
|
||||
20250403,094800,378319505,7070,7070,7070,7070,120
|
||||
20250403,094700,377471105,7050,7050,7050,7050,0
|
||||
20250403,094600,377471105,7050,7060,7070,7050,300
|
||||
20250403,094500,375354865,7060,7060,7060,7060,47
|
||||
20250403,094400,375023045,7060,7060,7060,7060,15
|
||||
20250403,094300,374917145,7050,7040,7070,7020,2389
|
||||
20250403,094200,358099325,7040,7070,7070,7040,534
|
||||
20250403,094100,354337460,7060,7060,7060,7060,0
|
||||
20250403,094000,354337460,7060,7060,7060,7060,264
|
||||
20250403,093900,352473620,7050,7070,7070,7050,474
|
||||
20250403,093800,349124170,7100,7090,7100,7090,19
|
||||
20250403,093700,348989300,7100,7090,7100,7090,15
|
||||
20250403,093600,348882940,7090,7060,7090,7050,2853
|
||||
20250403,093500,328736560,7060,7045,7060,7045,2048
|
||||
20250403,093400,314280030,7050,7040,7050,7040,614
|
||||
20250403,093300,309953280,7030,7030,7040,7030,2005
|
||||
20250403,093200,295855720,7030,7000,7030,7000,651
|
||||
20250403,093100,291293520,7030,7030,7030,7030,276
|
||||
20250403,093000,289353240,7030,7010,7030,7010,276
|
||||
20250403,092900,287415770,7020,7020,7020,7020,20
|
||||
20250403,092800,287275370,7020,7020,7030,7000,307
|
||||
20250403,092700,285120830,7030,7020,7030,7010,275
|
||||
20250403,092600,283190660,7030,7060,7060,6990,3117
|
||||
20250403,092500,261355770,7050,7050,7070,7040,4653
|
||||
20250403,092400,228552510,7050,7050,7050,7040,1295
|
||||
20250403,092300,219425680,7050,7050,7060,7050,371
|
||||
20250403,092200,216810120,7050,7060,7060,7050,874
|
||||
20250403,092100,210646910,7070,7070,7080,7050,1180
|
||||
20250403,092000,202318520,7060,7110,7110,7060,640
|
||||
20250403,091900,197793780,7110,7100,7120,7080,1491
|
||||
20250403,091800,187196440,7090,7110,7110,7090,445
|
||||
20250403,091700,184038480,7120,7090,7130,7090,6256
|
||||
20250403,091600,139553020,7080,7040,7090,7040,657
|
||||
20250403,091500,134909720,7030,7030,7090,7030,1380
|
||||
20250403,091400,125172910,7030,7000,7040,6990,1084
|
||||
20250403,091300,117560330,7030,6980,7030,6980,492
|
||||
20250403,091200,114112830,7020,6990,7020,6970,795
|
||||
20250403,091100,108547930,6990,6950,6990,6950,805
|
||||
20250403,091000,102929750,6940,6940,6970,6940,980
|
||||
20250403,090900,96110450,6940,6920,6960,6920,613
|
||||
20250403,090800,91853500,6940,6920,6940,6920,489
|
||||
20250403,090700,88465360,6920,6930,6930,6920,779
|
||||
20250403,090600,83071780,6930,6930,6930,6920,644
|
||||
20250403,090500,78609750,6930,6920,6930,6920,255
|
||||
20250403,090400,76845140,6930,6930,6930,6920,434
|
||||
20250403,090300,73840550,6910,6960,6960,6900,48
|
||||
20250403,090200,73508470,6930,6900,6960,6890,1702
|
||||
20250403,090100,61712170,6930,6880,6960,6880,1126
|
||||
20250403,090000,53937110,6940,6820,7010,6820,7881
|
||||
|
Reference in New Issue
Block a user