Update 2025-04-03 2740 candle_min
This commit is contained in:
630
067080/min/candle-20250403.csv
Normal file
630
067080/min/candle-20250403.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192800,7085803805,15250,15250,15250,15250,13381
|
||||
20250403,192700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,192600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,192500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,192400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,192300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,192200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,192100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,192000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,191900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,191800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,191700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,191600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,191500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,191400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,191300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,191200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,191100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,191000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,190900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,190800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,190700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,190600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,190500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,190400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,190300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,190200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,190100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,190000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,185900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,185800,7085803805,15250,15250,15250,15250,13381
|
||||
20250403,185700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,185600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,185500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,185400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,185300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,185200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,185100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,185000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,184900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,184800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,184700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,184600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,184500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,184400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,184300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,184200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,184100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,184000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,183900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,183800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,183700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,183600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,183500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,183400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,183300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,183200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,183100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,183000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,182900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,182800,7085803805,15250,15250,15250,15250,13381
|
||||
20250403,182700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,182600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,182500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,182400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,182300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,182200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,182100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,182000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,181900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,181800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,181700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,181600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,181500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,181400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,181300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,181200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,181100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,181000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,180900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,180800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,180700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,180600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,180500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,180400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,180300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,180200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,180100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,180000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,175900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,175800,7085803805,15250,15250,15250,15250,13381
|
||||
20250403,175700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,175600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,175500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,175400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,175300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,175200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,175100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,175000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,174900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,174800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,174700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,174600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,174500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,174400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,174300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,174200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,174100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,174000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,173900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,173800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,173700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,173600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,173500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,173400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,173300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,173200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,173100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,173000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,172900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,172800,7085803805,15250,15250,15250,15250,13381
|
||||
20250403,172700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,172600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,172500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,172400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,172300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,172200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,172100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,172000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,171900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,171800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,171700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,171600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,171500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,171400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,171300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,171200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,171100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,171000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,170900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,170800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,170700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,170600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,170500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,170400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,170300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,170200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,170100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,170000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,165900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,165800,7085803805,15250,15250,15250,15250,13381
|
||||
20250403,165700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,165600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,165500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,165400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,165300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,165200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,165100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,165000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,164900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,164800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,164700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,164600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,164500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,164400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,164300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,164200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,164100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,164000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,163900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,163800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,163700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,163600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,163500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,163400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,163300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,163200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,163100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,163000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,162900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,162800,7085803805,15250,15250,15250,15250,13381
|
||||
20250403,162700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,162600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,162500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,162400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,162300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,162200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,162100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,162000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,161900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,161800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,161700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,161600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,161500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,161400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,161300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,161200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,161100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,161000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,160900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,160800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,160700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,160600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,160500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,160400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,160300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,160200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,160100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,160000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,155900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,155800,7085803805,15250,15250,15250,15250,13381
|
||||
20250403,155700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,155600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,155500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,155400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,155300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,155200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,155100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,155000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,154900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,154800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,154700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,154600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,154500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,154400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,154300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,154200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,154100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,154000,7085803805,15250,15250,15250,15250,0
|
||||
20250403,153900,7085803805,15250,15250,15250,15250,0
|
||||
20250403,153800,7085803805,15250,15250,15250,15250,0
|
||||
20250403,153700,7085803805,15250,15250,15250,15250,0
|
||||
20250403,153600,7085803805,15250,15250,15250,15250,0
|
||||
20250403,153500,7085803805,15250,15250,15250,15250,0
|
||||
20250403,153400,7085803805,15250,15250,15250,15250,0
|
||||
20250403,153300,7085803805,15250,15250,15250,15250,0
|
||||
20250403,153200,7085803805,15250,15250,15250,15250,0
|
||||
20250403,153100,7085803805,15250,15250,15250,15250,0
|
||||
20250403,153000,7085803805,15250,15250,15250,15250,13381
|
||||
20250403,152900,6881743555,15280,15280,15280,15280,0
|
||||
20250403,152800,6881743555,15280,15280,15280,15280,0
|
||||
20250403,152700,6881743555,15280,15280,15280,15280,0
|
||||
20250403,152600,6881743555,15280,15280,15280,15280,0
|
||||
20250403,152500,6881743555,15280,15280,15280,15280,0
|
||||
20250403,152400,6881743555,15280,15280,15280,15280,0
|
||||
20250403,152300,6881743555,15280,15280,15280,15280,0
|
||||
20250403,152200,6881743555,15280,15280,15280,15280,0
|
||||
20250403,152100,6881743555,15280,15280,15280,15280,0
|
||||
20250403,152000,6881743555,15280,15280,15280,15280,0
|
||||
20250403,151900,6881743555,15280,15270,15300,15250,887
|
||||
20250403,151800,6868198985,15250,15250,15270,15250,193
|
||||
20250403,151700,6865253795,15250,15260,15280,15220,2954
|
||||
20250403,151600,6820201675,15260,15260,15300,15260,1307
|
||||
20250403,151500,6800232465,15260,15270,15280,15230,533
|
||||
20250403,151400,6792099825,15240,15280,15280,15230,2198
|
||||
20250403,151300,6758558945,15270,15270,15270,15270,89
|
||||
20250403,151200,6757199915,15270,15280,15290,15250,1302
|
||||
20250403,151100,6737313605,15240,15260,15290,15230,2277
|
||||
20250403,151000,6702583545,15270,15290,15300,15270,694
|
||||
20250403,150900,6691976545,15290,15290,15300,15290,65
|
||||
20250403,150800,6690982675,15290,15330,15330,15290,763
|
||||
20250403,150700,6679302015,15340,15300,15350,15300,1373
|
||||
20250403,150600,6658261145,15290,15290,15300,15260,726
|
||||
20250403,150500,6647170145,15250,15260,15300,15250,2238
|
||||
20250403,150400,6612981005,15260,15270,15270,15240,772
|
||||
20250403,150300,6601208775,15260,15230,15270,15230,2082
|
||||
20250403,150200,6569477125,15230,15230,15250,15230,1134
|
||||
20250403,150100,6552205985,15250,15270,15270,15210,4013
|
||||
20250403,150000,6491098455,15270,15200,15290,15130,2379
|
||||
20250403,145900,6454900655,15200,15260,15260,15090,17994
|
||||
20250403,145800,6181958045,15250,15290,15300,15250,2216
|
||||
20250403,145700,6148131265,15300,15300,15310,15290,1388
|
||||
20250403,145600,6126902265,15300,15270,15300,15250,1643
|
||||
20250403,145500,6101806325,15250,15260,15270,15240,3292
|
||||
20250403,145400,6051598855,15250,15310,15340,15250,4663
|
||||
20250403,145300,5980379105,15340,15330,15350,15300,2297
|
||||
20250403,145200,5945216535,15310,15320,15330,15300,1538
|
||||
20250403,145100,5921672135,15330,15360,15360,15290,7176
|
||||
20250403,145000,5811806775,15360,15420,15420,15350,3991
|
||||
20250403,144900,5750502475,15410,15450,15450,15390,2568
|
||||
20250403,144800,5710893235,15440,15460,15460,15430,1072
|
||||
20250403,144700,5694330965,15460,15460,15470,15440,1579
|
||||
20250403,144600,5669937805,15460,15510,15510,15460,1114
|
||||
20250403,144500,5652673555,15510,15500,15560,15500,1194
|
||||
20250403,144400,5634129165,15500,15480,15500,15450,853
|
||||
20250403,144300,5620921515,15490,15480,15510,15480,334
|
||||
20250403,144200,5615749205,15470,15510,15510,15470,585
|
||||
20250403,144100,5606685920,15510,15540,15540,15510,455
|
||||
20250403,144000,5599625910,15550,15550,15550,15540,335
|
||||
20250403,143900,5594418720,15560,15570,15570,15550,903
|
||||
20250403,143800,5580369950,15570,15570,15590,15560,454
|
||||
20250403,143700,5573301090,15570,15540,15600,15540,2323
|
||||
20250403,143600,5537149740,15540,15540,15550,15540,358
|
||||
20250403,143500,5531584970,15540,15550,15560,15540,531
|
||||
20250403,143400,5523331770,15560,15550,15560,15520,464
|
||||
20250403,143300,5516118450,15550,15530,15550,15530,254
|
||||
20250403,143200,5512170990,15560,15540,15560,15520,842
|
||||
20250403,143100,5499087100,15550,15570,15570,15530,88
|
||||
20250403,143000,5497719720,15570,15570,15580,15520,353
|
||||
20250403,142900,5492228940,15550,15550,15570,15540,141
|
||||
20250403,142800,5490036350,15500,15540,15550,15500,508
|
||||
20250403,142700,5482146630,15540,15540,15540,15510,655
|
||||
20250403,142600,5471971300,15530,15510,15540,15500,776
|
||||
20250403,142500,5459934830,15500,15530,15620,15500,2553
|
||||
20250403,142400,5420200710,15520,15490,15520,15490,1339
|
||||
20250403,142300,5399455590,15490,15430,15490,15430,825
|
||||
20250403,142200,5386701020,15430,15420,15440,15410,751
|
||||
20250403,142100,5375120940,15440,15450,15450,15410,63
|
||||
20250403,142000,5374148410,15450,15440,15450,15440,52
|
||||
20250403,141900,5373345120,15390,15460,15460,15390,374
|
||||
20250403,141800,5367582890,15450,15390,15450,15390,1656
|
||||
20250403,141700,5342026430,15380,15390,15420,15380,972
|
||||
20250403,141600,5327074280,15390,15410,15410,15390,1107
|
||||
20250403,141500,5310029050,15410,15410,15430,15400,70
|
||||
20250403,141400,5308950320,15400,15400,15430,15400,612
|
||||
20250403,141300,5299525260,15400,15390,15490,15390,1126
|
||||
20250403,141200,5282181700,15390,15380,15390,15370,259
|
||||
20250403,141100,5278198650,15360,15370,15370,15350,1178
|
||||
20250403,141000,5260106400,15350,15400,15400,15350,999
|
||||
20250403,140900,5244751490,15390,15410,15430,15380,2498
|
||||
20250403,140800,5206322040,15410,15440,15450,15410,551
|
||||
20250403,140700,5197818940,15490,15450,15490,15390,3420
|
||||
20250403,140600,5145084330,15490,15490,15490,15430,377
|
||||
20250403,140500,5139257150,15510,15500,15510,15410,3388
|
||||
20250403,140400,5086868410,15540,15510,15540,15500,175
|
||||
20250403,140300,5084155600,15510,15520,15520,15510,63
|
||||
20250403,140200,5083178340,15510,15490,15510,15490,526
|
||||
20250403,140100,5075024050,15500,15550,15550,15500,1726
|
||||
20250403,140000,5048246360,15560,15570,15570,15560,8
|
||||
20250403,135900,5048121870,15570,15570,15570,15570,1
|
||||
20250403,135800,5048106300,15560,15500,15560,15500,284
|
||||
20250403,135700,5043695550,15510,15560,15580,15500,2296
|
||||
20250403,135600,5008016820,15560,15600,15600,15560,1803
|
||||
20250403,135500,4979921030,15590,15590,15640,15560,2118
|
||||
20250403,135400,4946927220,15590,15590,15590,15560,148
|
||||
20250403,135300,4944622360,15590,15590,15590,15570,388
|
||||
20250403,135200,4938577750,15600,15580,15600,15580,203
|
||||
20250403,135100,4935414600,15590,15560,15610,15560,542
|
||||
20250403,135000,4926967550,15560,15560,15560,15560,20
|
||||
20250403,134900,4926656350,15560,15560,15560,15560,121
|
||||
20250403,134800,4924773590,15560,15560,15560,15550,61
|
||||
20250403,134700,4923824990,15550,15600,15600,15540,1013
|
||||
20250403,134600,4908064150,15600,15570,15600,15570,523
|
||||
20250403,134500,4899912590,15570,15550,15570,15550,210
|
||||
20250403,134400,4896645580,15560,15550,15560,15550,262
|
||||
20250403,134300,4892569800,15550,15540,15560,15540,918
|
||||
20250403,134200,4878292060,15540,15520,15540,15520,74
|
||||
20250403,134100,4877142600,15510,15500,15520,15500,191
|
||||
20250403,134000,4874181390,15490,15490,15490,15490,496
|
||||
20250403,133900,4866498350,15500,15510,15510,15500,480
|
||||
20250403,133800,4859058250,15510,15510,15510,15490,1805
|
||||
20250403,133700,4831079950,15540,15520,15540,15510,593
|
||||
20250403,133600,4821882280,15540,15510,15540,15510,162
|
||||
20250403,133500,4819368370,15510,15550,15550,15500,2495
|
||||
20250403,133400,4780682690,15560,15560,15560,15560,32
|
||||
20250403,133300,4780184770,15560,15550,15560,15550,35
|
||||
20250403,133200,4779640500,15500,15550,15550,15500,622
|
||||
20250403,133100,4769996900,15560,15530,15560,15520,25
|
||||
20250403,133000,4769608590,15520,15540,15540,15520,1020
|
||||
20250403,132900,4753776250,15540,15550,15550,15540,130
|
||||
20250403,132800,4751755050,15550,15550,15550,15550,242
|
||||
20250403,132700,4747991950,15550,15560,15590,15550,393
|
||||
20250403,132600,4741875930,15560,15560,15580,15560,780
|
||||
20250403,132500,4729737120,15550,15560,15560,15550,505
|
||||
20250403,132400,4721882780,15560,15580,15580,15560,114
|
||||
20250403,132300,4720108090,15580,15560,15580,15560,613
|
||||
20250403,132200,4710567420,15560,15590,15590,15560,578
|
||||
20250403,132100,4701566840,15590,15590,15590,15590,211
|
||||
20250403,132000,4698277350,15600,15600,15600,15600,71
|
||||
20250403,131900,4697169750,15600,15600,15610,15600,708
|
||||
20250403,131800,4686122380,15610,15620,15620,15600,1317
|
||||
20250403,131700,4665572800,15630,15640,15660,15620,914
|
||||
20250403,131600,4651280290,15640,15610,15650,15610,218
|
||||
20250403,131500,4647870790,15650,15660,15660,15650,207
|
||||
20250403,131400,4644629190,15650,15650,15680,15610,770
|
||||
20250403,131300,4632566690,15650,15640,15650,15620,607
|
||||
20250403,131200,4623074620,15640,15630,15640,15620,218
|
||||
20250403,131100,4619667250,15630,15610,15630,15610,3988
|
||||
20250403,131000,4557376850,15610,15620,15630,15600,622
|
||||
20250403,130900,4547670060,15610,15610,15610,15610,42
|
||||
20250403,130800,4547014440,15600,15600,15620,15600,205
|
||||
20250403,130700,4543815140,15590,15620,15620,15590,346
|
||||
20250403,130600,4538413120,15620,15620,15620,15620,212
|
||||
20250403,130500,4535101680,15620,15600,15620,15600,575
|
||||
20250403,130400,4526121520,15610,15590,15610,15590,163
|
||||
20250403,130300,4523579780,15580,15580,15590,15580,191
|
||||
20250403,130200,4520603980,15570,15620,15620,15570,326
|
||||
20250403,130100,4515516810,15610,15590,15620,15590,610
|
||||
20250403,130000,4506000170,15590,15600,15600,15580,929
|
||||
20250403,125900,4491519600,15600,15580,15600,15560,743
|
||||
20250403,125800,4479930430,15590,15590,15590,15550,148
|
||||
20250403,125700,4477623610,15600,15560,15600,15560,2280
|
||||
20250403,125600,4442101420,15560,15550,15560,15550,474
|
||||
20250403,125500,4434729870,15560,15530,15560,15520,387
|
||||
20250403,125400,4428718090,15540,15510,15550,15510,380
|
||||
20250403,125300,4422813130,15510,15480,15510,15480,364
|
||||
20250403,125200,4417172500,15490,15490,15490,15490,289
|
||||
20250403,125100,4412695890,15490,15490,15490,15490,130
|
||||
20250403,125000,4410682190,15490,15480,15490,15480,222
|
||||
20250403,124900,4407244760,15470,15480,15480,15470,120
|
||||
20250403,124800,4405387310,15510,15470,15520,15470,726
|
||||
20250403,124700,4394130390,15470,15480,15480,15450,350
|
||||
20250403,124600,4388722090,15450,15430,15450,15430,417
|
||||
20250403,124500,4382285080,15430,15440,15440,15420,598
|
||||
20250403,124400,4373059540,15420,15480,15480,15420,1114
|
||||
20250403,124300,4355864160,15480,15460,15480,15440,2335
|
||||
20250403,124200,4319781490,15460,15510,15510,15450,3556
|
||||
20250403,124100,4264736270,15510,15510,15520,15510,663
|
||||
20250403,124000,4254453110,15520,15520,15550,15520,665
|
||||
20250403,123900,4244129120,15520,15520,15530,15520,246
|
||||
20250403,123800,4240311190,15530,15510,15530,15510,276
|
||||
20250403,123700,4236028850,15510,15510,15510,15500,166
|
||||
20250403,123600,4233454900,15510,15520,15520,15500,2089
|
||||
20250403,123500,4201059180,15520,15510,15550,15510,410
|
||||
20250403,123400,4194696340,15500,15510,15520,15500,537
|
||||
20250403,123300,4186368910,15510,15520,15520,15500,259
|
||||
20250403,123200,4182351880,15510,15520,15520,15500,186
|
||||
20250403,123100,4179467200,15500,15510,15520,15500,2361
|
||||
20250403,123000,4142863710,15520,15570,15570,15500,4545
|
||||
20250403,122900,4072251540,15570,15570,15580,15570,509
|
||||
20250403,122800,4064326390,15570,15580,15580,15570,331
|
||||
20250403,122700,4059170940,15590,15590,15590,15590,343
|
||||
20250403,122600,4053823570,15610,15610,15620,15600,732
|
||||
20250403,122500,4042398060,15610,15600,15610,15600,4
|
||||
20250403,122400,4042335640,15610,15595,15610,15595,862
|
||||
20250403,122300,4028889675,15595,15605,15605,15595,292
|
||||
20250403,122200,4024334585,15600,15610,15610,15600,613
|
||||
20250403,122100,4014771595,15600,15610,15610,15600,318
|
||||
20250403,122000,4009807735,15610,15610,15620,15610,217
|
||||
20250403,121900,4006420355,15610,15620,15620,15610,233
|
||||
20250403,121800,4002782585,15620,15620,15620,15600,650
|
||||
20250403,121700,3992636875,15620,15620,15620,15620,10
|
||||
20250403,121600,3992480675,15630,15620,15640,15620,1120
|
||||
20250403,121500,3974982635,15630,15650,15650,15620,1134
|
||||
20250403,121400,3957257965,15650,15650,15650,15640,316
|
||||
20250403,121300,3952314565,15650,15650,15650,15650,307
|
||||
20250403,121200,3947510015,15660,15670,15670,15660,1170
|
||||
20250403,121100,3929187735,15670,15670,15680,15670,228
|
||||
20250403,121000,3925614285,15670,15680,15680,15670,508
|
||||
20250403,120900,3917652795,15690,15710,15710,15690,668
|
||||
20250403,120800,3907164215,15720,15710,15720,15710,93
|
||||
20250403,120700,3905702975,15710,15730,15740,15710,110
|
||||
20250403,120600,3903972685,15730,15710,15730,15710,327
|
||||
20250403,120500,3898832995,15710,15720,15730,15710,55
|
||||
20250403,120400,3897968745,15730,15720,15730,15720,33
|
||||
20250403,120300,3897449935,15720,15730,15730,15710,31
|
||||
20250403,120200,3896962705,15730,15720,15730,15710,591
|
||||
20250403,120100,3887675715,15720,15730,15730,15710,364
|
||||
20250403,120000,3881957155,15720,15730,15730,15720,28
|
||||
20250403,115900,3881516925,15730,15750,15760,15720,745
|
||||
20250403,115800,3869799625,15760,15770,15770,15750,78
|
||||
20250403,115700,3868570615,15770,15770,15770,15760,122
|
||||
20250403,115600,3866646695,15730,15760,15760,15730,53
|
||||
20250403,115500,3865811575,15760,15750,15760,15750,64
|
||||
20250403,115400,3864803555,15770,15750,15770,15750,186
|
||||
20250403,115300,3861873995,15750,15740,15750,15720,221
|
||||
20250403,115200,3858396925,15740,15770,15780,15740,387
|
||||
20250403,115100,3852301115,15780,15790,15790,15750,507
|
||||
20250403,115000,3844309755,15780,15770,15780,15770,531
|
||||
20250403,114900,3835932475,15770,15770,15770,15760,32
|
||||
20250403,114800,3835427965,15770,15780,15780,15770,110
|
||||
20250403,114700,3833693195,15780,15770,15780,15770,190
|
||||
20250403,114600,3830696845,15770,15770,15790,15770,199
|
||||
20250403,114500,3827557345,15760,15740,15760,15740,44
|
||||
20250403,114400,3826864695,15740,15740,15740,15720,48
|
||||
20250403,114300,3826109415,15740,15790,15790,15700,140
|
||||
20250403,114200,3823905505,15800,15800,15810,15800,4418
|
||||
20250403,114100,3754099845,15800,15780,15810,15770,313
|
||||
20250403,114000,3749157575,15820,15700,15820,15700,1680
|
||||
20250403,113900,3722686335,15670,15670,15670,15670,208
|
||||
20250403,113800,3719426975,15660,15670,15690,15660,419
|
||||
20250403,113700,3712854445,15670,15640,15670,15640,57
|
||||
20250403,113600,3711961285,15620,15660,15670,15620,963
|
||||
20250403,113500,3696894555,15670,15700,15700,15670,323
|
||||
20250403,113400,3691828245,15700,15700,15720,15690,104
|
||||
20250403,113300,3690195835,15730,15750,15760,15700,573
|
||||
20250403,113200,3681176175,15750,15740,15750,15730,574
|
||||
20250403,113100,3672139015,15750,15770,15770,15680,1332
|
||||
20250403,113000,3651200075,15770,15730,15770,15720,1332
|
||||
20250403,112900,3630229730,15720,15710,15720,15710,185
|
||||
20250403,112800,3627322680,15700,15650,15720,15650,1758
|
||||
20250403,112700,3599729290,15670,15660,15670,15660,6
|
||||
20250403,112600,3599635280,15650,15660,15670,15650,219
|
||||
20250403,112500,3596207290,15660,15650,15660,15650,72
|
||||
20250403,112400,3595080470,15650,15640,15670,15610,1071
|
||||
20250403,112300,3578317680,15680,15650,15680,15620,931
|
||||
20250403,112200,3563760010,15690,15660,15690,15650,92
|
||||
20250403,112100,3562316990,15660,15670,15670,15650,281
|
||||
20250403,112000,3557917820,15690,15670,15690,15670,42
|
||||
20250403,111900,3557259520,15690,15680,15690,15670,163
|
||||
20250403,111800,3554703600,15680,15640,15680,15640,385
|
||||
20250403,111700,3548671210,15640,15700,15700,15630,919
|
||||
20250403,111600,3534283280,15700,15700,15700,15690,45
|
||||
20250403,111500,3533577080,15710,15690,15710,15680,1044
|
||||
20250403,111400,3517184620,15690,15680,15690,15680,63
|
||||
20250403,111300,3516196720,15680,15600,15690,15600,1599
|
||||
20250403,111200,3491148000,15600,15610,15620,15600,194
|
||||
20250403,111100,3488120410,15620,15620,15620,15620,855
|
||||
20250403,111000,3474765310,15620,15650,15650,15620,71
|
||||
20250403,110900,3473654490,15650,15650,15680,15630,805
|
||||
20250403,110800,3461061965,15650,15640,15680,15620,941
|
||||
20250403,110700,3446338375,15640,15640,15640,15620,382
|
||||
20250403,110600,3440365935,15640,15610,15640,15610,91
|
||||
20250403,110500,3438943135,15610,15570,15610,15570,246
|
||||
20250403,110400,3435104625,15570,15570,15570,15570,1
|
||||
20250403,110300,3435089055,15550,15550,15550,15550,668
|
||||
20250403,110200,3424701655,15550,15540,15550,15540,119
|
||||
20250403,110100,3422852375,15540,15540,15550,15540,108
|
||||
20250403,110000,3421174045,15520,15540,15540,15520,367
|
||||
20250403,105900,3415477605,15530,15530,15530,15520,999
|
||||
20250403,105800,3399963625,15520,15530,15530,15520,336
|
||||
20250403,105700,3394748815,15520,15540,15540,15520,795
|
||||
20250403,105600,3382405735,15540,15540,15540,15540,155
|
||||
20250403,105500,3379997035,15540,15560,15560,15540,296
|
||||
20250403,105400,3375395215,15560,15560,15560,15560,0
|
||||
20250403,105300,3375395215,15560,15540,15560,15530,151
|
||||
20250403,105200,3373049575,15550,15540,15550,15540,15
|
||||
20250403,105100,3372816445,15540,15550,15570,15540,351
|
||||
20250403,105000,3367359135,15530,15580,15580,15530,110
|
||||
20250403,104900,3365649075,15600,15560,15600,15550,195
|
||||
20250403,104800,3362614275,15550,15530,15560,15530,116
|
||||
20250403,104700,3360810545,15530,15530,15540,15530,309
|
||||
20250403,104600,3356011525,15530,15550,15560,15510,1343
|
||||
20250403,104500,3335158045,15560,15560,15560,15560,11
|
||||
20250403,104400,3334986885,15570,15570,15570,15570,18
|
||||
20250403,104300,3334706625,15570,15570,15570,15550,428
|
||||
20250403,104200,3328048865,15600,15590,15600,15590,97
|
||||
20250403,104100,3326535875,15590,15520,15590,15510,440
|
||||
20250403,104000,3319708465,15520,15530,15530,15520,169
|
||||
20250403,103900,3317085545,15520,15530,15530,15520,1374
|
||||
20250403,103800,3295749565,15540,15560,15590,15540,638
|
||||
20250403,103700,3285825745,15560,15570,15570,15560,214
|
||||
20250403,103600,3282495885,15570,15590,15590,15550,746
|
||||
20250403,103500,3270881905,15600,15620,15640,15590,416
|
||||
20250403,103400,3264387775,15630,15670,15670,15630,1266
|
||||
20250403,103300,3244580865,15660,15680,15690,15640,923
|
||||
20250403,103200,3230124795,15690,15700,15700,15690,596
|
||||
20250403,103100,3220773215,15700,15740,15740,15690,2847
|
||||
20250403,103000,3176048045,15750,15700,15750,15700,618
|
||||
20250403,102900,3166336075,15700,15640,15720,15620,3952
|
||||
20250403,102800,3104366615,15620,15620,15650,15610,826
|
||||
20250403,102700,3091459765,15620,15650,15650,15610,3493
|
||||
20250403,102600,3036893645,15650,15630,15650,15610,884
|
||||
20250403,102500,3023074365,15620,15620,15620,15600,772
|
||||
20250403,102400,3011022795,15610,15610,15620,15610,246
|
||||
20250403,102300,3007180615,15610,15600,15620,15600,1428
|
||||
20250403,102200,2984896075,15600,15610,15610,15570,176
|
||||
20250403,102100,2982151965,15600,15580,15600,15570,1426
|
||||
20250403,102000,2959927935,15590,15600,15600,15580,573
|
||||
20250403,101900,2950997835,15600,15600,15610,15600,1182
|
||||
20250403,101800,2932548475,15570,15580,15590,15570,165
|
||||
20250403,101700,2929978805,15570,15580,15590,15570,596
|
||||
20250403,101600,2920695985,15590,15590,15590,15580,56
|
||||
20250403,101500,2919823275,15590,15570,15590,15570,76
|
||||
20250403,101400,2918639095,15560,15570,15600,15560,794
|
||||
20250403,101300,2906283935,15580,15570,15580,15550,881
|
||||
20250403,101200,2892575935,15570,15590,15590,15560,660
|
||||
20250403,101100,2882292895,15590,15610,15610,15580,1099
|
||||
20250403,101000,2865165675,15590,15610,15610,15590,562
|
||||
20250403,100900,2856399755,15600,15590,15610,15590,1016
|
||||
20250403,100800,2840546455,15590,15580,15590,15580,830
|
||||
20250403,100700,2827613255,15580,15590,15600,15560,829
|
||||
20250403,100600,2814693365,15600,15540,15600,15540,610
|
||||
20250403,100500,2805199255,15540,15490,15550,15470,416
|
||||
20250403,100400,2798745405,15450,15460,15490,15430,299
|
||||
20250403,100300,2794120935,15460,15450,15470,15400,2594
|
||||
20250403,100200,2754159475,15480,15420,15480,15420,743
|
||||
20250403,100100,2742691365,15420,15430,15430,15390,987
|
||||
20250403,100000,2727483905,15450,15470,15480,15430,1133
|
||||
20250403,095900,2709974765,15470,15490,15490,15450,906
|
||||
20250403,095800,2695963865,15490,15520,15520,15460,2172
|
||||
20250403,095700,2662326595,15500,15540,15540,15500,2039
|
||||
20250403,095600,2630654735,15550,15590,15590,15550,987
|
||||
20250403,095500,2615291985,15590,15530,15620,15530,2838
|
||||
20250403,095400,2571066685,15550,15520,15570,15500,2368
|
||||
20250403,095300,2534278845,15500,15500,15520,15470,1046
|
||||
20250403,095200,2518068765,15500,15480,15500,15480,1560
|
||||
20250403,095100,2493912765,15480,15490,15550,15450,1550
|
||||
20250403,095000,2469871965,15490,15420,15490,15380,2769
|
||||
20250403,094900,2427078115,15360,15340,15420,15340,2832
|
||||
20250403,094800,2383554115,15340,15380,15380,15320,5504
|
||||
20250403,094700,2299109935,15380,15350,15380,15350,189
|
||||
20250403,094600,2296207695,15370,15360,15380,15360,704
|
||||
20250403,094500,2285389515,15330,15350,15390,15330,2053
|
||||
20250403,094400,2253878055,15340,15350,15350,15340,2387
|
||||
20250403,094300,2217238545,15350,15310,15390,15310,2019
|
||||
20250403,094200,2186290745,15310,15310,15330,15310,2759
|
||||
20250403,094100,2144040185,15310,15320,15320,15300,1878
|
||||
20250403,094000,2115291465,15320,15270,15330,15260,1965
|
||||
20250403,093900,2085268175,15280,15280,15300,15240,8481
|
||||
20250403,093800,1955797955,15280,15330,15330,15250,14340
|
||||
20250403,093700,1736492435,15330,15380,15390,15330,4971
|
||||
20250403,093600,1660186915,15370,15410,15420,15370,3016
|
||||
20250403,093500,1613790795,15400,15440,15450,15400,4442
|
||||
20250403,093400,1545313005,15440,15480,15490,15410,6090
|
||||
20250403,093300,1451241085,15490,15500,15500,15480,559
|
||||
20250403,093200,1442580055,15500,15520,15520,15480,542
|
||||
20250403,093100,1434182365,15500,15500,15530,15480,682
|
||||
20250403,093000,1423613315,15510,15490,15520,15480,1925
|
||||
20250403,092900,1393778275,15490,15520,15520,15470,4478
|
||||
20250403,092800,1324348365,15520,15560,15560,15520,998
|
||||
20250403,092700,1308851255,15560,15560,15570,15530,398
|
||||
20250403,092600,1302663175,15560,15560,15560,15530,387
|
||||
20250403,092500,1296642885,15560,15560,15580,15520,5160
|
||||
20250403,092400,1216492845,15560,15560,15580,15550,242
|
||||
20250403,092300,1212726625,15560,15560,15570,15530,1506
|
||||
20250403,092200,1189316055,15560,15560,15580,15550,1151
|
||||
20250403,092100,1171410225,15560,15540,15560,15530,3062
|
||||
20250403,092000,1123825635,15520,15540,15540,15510,833
|
||||
20250403,091900,1110898525,15500,15510,15550,15500,491
|
||||
20250403,091800,1103281225,15510,15520,15540,15500,2241
|
||||
20250403,091700,1068531505,15550,15520,15550,15510,1137
|
||||
20250403,091600,1050870385,15520,15500,15540,15490,2356
|
||||
20250403,091500,1014343485,15510,15510,15510,15480,632
|
||||
20250403,091400,1004548795,15500,15520,15520,15470,2903
|
||||
20250403,091300,959563035,15520,15520,15520,15510,1825
|
||||
20250403,091200,931243015,15500,15520,15550,15500,1679
|
||||
20250403,091100,905209795,15520,15540,15560,15510,2209
|
||||
20250403,091000,870917065,15560,15480,15570,15480,1892
|
||||
20250403,090900,841561895,15500,15480,15540,15470,1851
|
||||
20250403,090800,812874175,15480,15450,15500,15440,773
|
||||
20250403,090700,800921775,15450,15430,15500,15390,4086
|
||||
20250403,090600,737900685,15430,15400,15490,15400,2913
|
||||
20250403,090500,692936035,15420,15420,15460,15380,7141
|
||||
20250403,090400,582900135,15420,15510,15540,15400,7859
|
||||
20250403,090300,461556045,15510,15560,15570,15480,9875
|
||||
20250403,090200,308381855,15560,15550,15580,15520,4423
|
||||
20250403,090100,239650615,15550,15580,15605,15520,3021
|
||||
20250403,090000,192580980,15580,15510,15640,15500,12407
|
||||
|
Reference in New Issue
Block a user