Update 2025-04-03 2740 candle_min
This commit is contained in:
635
074600/min/candle-20250403.csv
Normal file
635
074600/min/candle-20250403.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193300,1807333330,18190,18190,18190,18190,1502
|
||||
20250403,193200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,193100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,193000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,192900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,192800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,192700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,192600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,192500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,192400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,192300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,192200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,192100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,192000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,191900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,191800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,191700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,191600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,191500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,191400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,191300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,191200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,191100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,191000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,190900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,190800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,190700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,190600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,190500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,190400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,190300,1807333330,18190,18190,18190,18190,1502
|
||||
20250403,190200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,190100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,190000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,185900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,185800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,185700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,185600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,185500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,185400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,185300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,185200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,185100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,185000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,184900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,184800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,184700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,184600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,184500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,184400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,184300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,184200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,184100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,184000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,183900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,183800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,183700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,183600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,183500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,183400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,183300,1807333330,18190,18190,18190,18190,1502
|
||||
20250403,183200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,183100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,183000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,182900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,182800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,182700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,182600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,182500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,182400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,182300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,182200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,182100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,182000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,181900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,181800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,181700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,181600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,181500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,181400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,181300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,181200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,181100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,181000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,180900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,180800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,180700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,180600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,180500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,180400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,180300,1807333330,18190,18190,18190,18190,1502
|
||||
20250403,180200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,180100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,180000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,175900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,175800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,175700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,175600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,175500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,175400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,175300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,175200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,175100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,175000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,174900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,174800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,174700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,174600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,174500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,174400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,174300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,174200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,174100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,174000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,173900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,173800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,173700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,173600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,173500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,173400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,173300,1807333330,18190,18190,18190,18190,1502
|
||||
20250403,173200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,173100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,173000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,172900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,172800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,172700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,172600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,172500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,172400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,172300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,172200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,172100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,172000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,171900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,171800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,171700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,171600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,171500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,171400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,171300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,171200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,171100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,171000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,170900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,170800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,170700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,170600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,170500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,170400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,170300,1807333330,18190,18190,18190,18190,1502
|
||||
20250403,170200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,170100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,170000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,165900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,165800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,165700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,165600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,165500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,165400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,165300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,165200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,165100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,165000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,164900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,164800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,164700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,164600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,164500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,164400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,164300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,164200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,164100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,164000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,163900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,163800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,163700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,163600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,163500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,163400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,163300,1807333330,18190,18190,18190,18190,1502
|
||||
20250403,163200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,163100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,163000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,162900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,162800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,162700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,162600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,162500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,162400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,162300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,162200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,162100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,162000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,161900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,161800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,161700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,161600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,161500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,161400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,161300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,161200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,161100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,161000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,160900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,160800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,160700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,160600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,160500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,160400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,160300,1807333330,18190,18190,18190,18190,1502
|
||||
20250403,160200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,160100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,160000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,155900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,155800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,155700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,155600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,155500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,155400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,155300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,155200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,155100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,155000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,154900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,154800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,154700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,154600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,154500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,154400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,154300,1807333330,18190,18190,18190,18190,0
|
||||
20250403,154200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,154100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,154000,1807333330,18190,18190,18190,18190,0
|
||||
20250403,153900,1807333330,18190,18190,18190,18190,0
|
||||
20250403,153800,1807333330,18190,18190,18190,18190,0
|
||||
20250403,153700,1807333330,18190,18190,18190,18190,0
|
||||
20250403,153600,1807333330,18190,18190,18190,18190,0
|
||||
20250403,153500,1807333330,18190,18190,18190,18190,0
|
||||
20250403,153400,1807333330,18190,18190,18190,18190,0
|
||||
20250403,153300,1807333330,18190,18190,18190,18190,1502
|
||||
20250403,153200,1807333330,18190,18190,18190,18190,0
|
||||
20250403,153100,1807333330,18190,18190,18190,18190,0
|
||||
20250403,153000,1807333330,18190,18190,18190,18190,1502
|
||||
20250403,152900,1780011950,18150,18150,18150,18150,0
|
||||
20250403,152800,1780011950,18150,18150,18150,18150,0
|
||||
20250403,152700,1780011950,18150,18150,18150,18150,0
|
||||
20250403,152600,1780011950,18150,18150,18150,18150,0
|
||||
20250403,152500,1780011950,18150,18150,18150,18150,0
|
||||
20250403,152400,1780011950,18150,18150,18150,18150,0
|
||||
20250403,152300,1780011950,18150,18150,18150,18150,0
|
||||
20250403,152200,1780011950,18150,18150,18150,18150,0
|
||||
20250403,152100,1780011950,18150,18150,18150,18150,0
|
||||
20250403,152000,1780011950,18150,18150,18150,18150,0
|
||||
20250403,151900,1780011950,18150,18150,18160,18150,582
|
||||
20250403,151800,1769447840,18160,18150,18180,18140,190
|
||||
20250403,151700,1765999890,18150,18140,18150,18140,269
|
||||
20250403,151600,1761119910,18150,18150,18150,18140,335
|
||||
20250403,151500,1755042710,18150,18140,18150,18130,387
|
||||
20250403,151400,1748023410,18140,18120,18140,18110,722
|
||||
20250403,151300,1734938320,18120,18110,18120,18110,632
|
||||
20250403,151200,1723487630,18110,18110,18120,18110,298
|
||||
20250403,151100,1718090750,18110,18110,18110,18110,34
|
||||
20250403,151000,1717475010,18110,18120,18120,18110,118
|
||||
20250403,150900,1715337540,18120,18120,18130,18120,1348
|
||||
20250403,150800,1690911680,18120,18130,18130,18120,493
|
||||
20250403,150700,1681978260,18130,18130,18130,18120,138
|
||||
20250403,150600,1679476820,18130,18120,18130,18120,39
|
||||
20250403,150500,1678769780,18120,18130,18130,18120,295
|
||||
20250403,150400,1673421470,18130,18140,18140,18130,489
|
||||
20250403,150300,1664553050,18140,18140,18140,18130,442
|
||||
20250403,150200,1656536020,18140,18140,18150,18140,29
|
||||
20250403,150100,1656009910,18140,18140,18140,18140,14
|
||||
20250403,150000,1655755950,18140,18170,18170,18140,72
|
||||
20250403,145900,1654449250,18140,18170,18170,18140,400
|
||||
20250403,145800,1647192460,18150,18150,18170,18150,63
|
||||
20250403,145700,1646048410,18150,18160,18170,18150,66
|
||||
20250403,145600,1644849690,18170,18170,18170,18160,31
|
||||
20250403,145500,1644286530,18160,18160,18170,18150,133
|
||||
20250403,145400,1641871180,18160,18160,18170,18160,15
|
||||
20250403,145300,1641598750,18170,18160,18170,18150,203
|
||||
20250403,145200,1637912150,18160,18170,18170,18160,243
|
||||
20250403,145100,1633496970,18170,18170,18170,18170,118
|
||||
20250403,145000,1631352910,18170,18170,18200,18170,83
|
||||
20250403,144900,1629843470,18190,18180,18190,18170,179
|
||||
20250403,144800,1626589750,18180,18190,18200,18180,44
|
||||
20250403,144700,1625789720,18200,18190,18210,18190,27
|
||||
20250403,144600,1625298370,18190,18210,18210,18180,48
|
||||
20250403,144500,1624425150,18210,18180,18210,18180,228
|
||||
20250403,144400,1620277000,18160,18180,18180,18160,19
|
||||
20250403,144300,1619931880,18180,18200,18210,18180,132
|
||||
20250403,144200,1617529760,18190,18200,18200,18190,36
|
||||
20250403,144100,1616874610,18200,18170,18220,18170,93
|
||||
20250403,144000,1615183740,18160,18160,18160,18160,75
|
||||
20250403,143900,1613821740,18150,18150,18160,18150,65
|
||||
20250403,143800,1612641390,18150,18160,18160,18150,328
|
||||
20250403,143700,1606686890,18170,18170,18170,18160,235
|
||||
20250403,143600,1602419060,18170,18170,18170,18170,16
|
||||
20250403,143500,1602128340,18160,18200,18200,18150,685
|
||||
20250403,143400,1589672960,18210,18200,18210,18200,32
|
||||
20250403,143300,1589090450,18200,18210,18210,18200,56
|
||||
20250403,143200,1588070790,18190,18180,18190,18180,194
|
||||
20250403,143100,1584542170,18190,18230,18230,18190,31
|
||||
20250403,143000,1583977480,18230,18200,18230,18170,5
|
||||
20250403,142900,1583886460,18140,18220,18230,18140,676
|
||||
20250403,142800,1571576300,18220,18230,18230,18220,134
|
||||
20250403,142700,1569134780,18230,18220,18230,18150,3924
|
||||
20250403,142600,1497835910,18230,18220,18230,18220,38
|
||||
20250403,142500,1497143350,18220,18210,18220,18210,25
|
||||
20250403,142400,1496688000,18210,18210,18220,18210,11
|
||||
20250403,142300,1496487650,18210,18220,18220,18210,43
|
||||
20250403,142200,1495704570,18210,18210,18230,18210,24
|
||||
20250403,142100,1495267470,18210,18210,18210,18210,134
|
||||
20250403,142000,1492827330,18210,18200,18210,18200,163
|
||||
20250403,141900,1489859320,18200,18190,18200,18190,56
|
||||
20250403,141800,1488840640,18190,18190,18190,18190,27
|
||||
20250403,141700,1488349510,18190,18190,18190,18190,20
|
||||
20250403,141600,1487985710,18190,18190,18190,18190,4
|
||||
20250403,141500,1487912950,18190,18190,18190,18180,20
|
||||
20250403,141400,1487549160,18180,18190,18200,18180,1619
|
||||
20250403,141300,1458100010,18180,18180,18190,18170,224
|
||||
20250403,141200,1454028890,18180,18180,18190,18180,335
|
||||
20250403,141100,1447938580,18180,18180,18180,18180,60
|
||||
20250403,141000,1446847780,18180,18180,18180,18180,92
|
||||
20250403,140900,1445175220,18180,18190,18190,18170,365
|
||||
20250403,140800,1438539240,18190,18180,18190,18180,62
|
||||
20250403,140700,1437411520,18180,18190,18190,18180,39
|
||||
20250403,140600,1436702460,18190,18180,18190,18180,33
|
||||
20250403,140500,1436102360,18190,18190,18190,18180,66
|
||||
20250403,140400,1434902440,18180,18190,18190,18180,7
|
||||
20250403,140300,1434775170,18180,18190,18210,18180,50
|
||||
20250403,140200,1433865660,18190,18190,18200,18190,25
|
||||
20250403,140100,1433410750,18210,18200,18210,18190,93
|
||||
20250403,140000,1431718140,18180,18190,18190,18180,62
|
||||
20250403,135900,1430590940,18180,18170,18195,18170,214
|
||||
20250403,135800,1426701320,18170,18160,18170,18160,514
|
||||
20250403,135700,1417361960,18160,18200,18200,18160,721
|
||||
20250403,135600,1404249770,18200,18200,18230,18190,142
|
||||
20250403,135500,1401665120,18220,18230,18230,18220,73
|
||||
20250403,135400,1400334390,18230,18230,18240,18230,67
|
||||
20250403,135300,1399112940,18230,18230,18230,18220,483
|
||||
20250403,135200,1390307970,18220,18220,18230,18220,13
|
||||
20250403,135100,1390071070,18210,18220,18230,18210,66
|
||||
20250403,135000,1388868420,18220,18210,18230,18210,89
|
||||
20250403,134900,1387246480,18200,18200,18210,18200,17
|
||||
20250403,134800,1386937010,18210,18200,18210,18200,60
|
||||
20250403,134700,1385844500,18200,18200,18210,18200,29
|
||||
20250403,134600,1385316500,18200,18200,18210,18200,33
|
||||
20250403,134500,1384715690,18210,18210,18210,18200,86
|
||||
20250403,134400,1383149650,18220,18210,18220,18210,18
|
||||
20250403,134300,1382821860,18210,18190,18220,18190,305
|
||||
20250403,134200,1377273540,18180,18180,18190,18180,71
|
||||
20250403,134100,1375982130,18170,18200,18210,18170,103
|
||||
20250403,134000,1374106960,18200,18190,18200,18190,48
|
||||
20250403,133900,1373233530,18210,18220,18220,18210,57
|
||||
20250403,133800,1372195550,18160,18210,18210,18160,298
|
||||
20250403,133700,1366780750,18210,18210,18210,18200,28
|
||||
20250403,133600,1366270980,18210,18210,18220,18210,75
|
||||
20250403,133500,1364904540,18220,18210,18220,18210,14
|
||||
20250403,133400,1364649590,18210,18210,18220,18210,20
|
||||
20250403,133300,1364285230,18210,18210,18220,18210,54
|
||||
20250403,133200,1363301610,18210,18200,18220,18200,32
|
||||
20250403,133100,1362718890,18200,18190,18200,18190,15
|
||||
20250403,133000,1362445980,18190,18190,18220,18190,68
|
||||
20250403,132900,1361207490,18200,18210,18210,18200,19
|
||||
20250403,132800,1360861640,18200,18200,18210,18200,28
|
||||
20250403,132700,1360351880,18200,18200,18210,18200,25
|
||||
20250403,132600,1359896670,18200,18210,18210,18200,13
|
||||
20250403,132500,1359660030,18210,18210,18220,18210,27
|
||||
20250403,132400,1359168180,18220,18220,18220,18210,48
|
||||
20250403,132300,1358293670,18220,18210,18220,18210,121
|
||||
20250403,132200,1356090060,18210,18200,18210,18200,25
|
||||
20250403,132100,1355634850,18200,18200,18210,18200,26
|
||||
20250403,132000,1355161510,18190,18190,18200,18190,12
|
||||
20250403,131900,1354943130,18200,18210,18210,18200,101
|
||||
20250403,131800,1353104070,18210,18220,18220,18210,22
|
||||
20250403,131700,1352703300,18220,18190,18230,18190,106
|
||||
20250403,131600,1350773140,18180,18180,18180,18180,16
|
||||
20250403,131500,1350482260,18180,18170,18180,18170,97
|
||||
20250403,131400,1348719510,18140,18180,18180,18140,104
|
||||
20250403,131300,1346831450,18160,18170,18170,18160,2
|
||||
20250403,131200,1346795120,18170,18170,18170,18170,6
|
||||
20250403,131100,1346686100,18170,18150,18190,18140,80
|
||||
20250403,131000,1345231610,18170,18160,18170,18160,46
|
||||
20250403,130900,1344396010,18150,18180,18180,18150,13
|
||||
20250403,130800,1344159910,18190,18180,18190,18180,65
|
||||
20250403,130700,1342978050,18180,18180,18180,18180,30
|
||||
20250403,130600,1342432650,18190,18180,18190,18180,110
|
||||
20250403,130500,1340432670,18180,18190,18190,18180,30
|
||||
20250403,130400,1339887230,18190,18180,18210,18180,44
|
||||
20250403,130300,1339087040,18180,18230,18230,18180,56
|
||||
20250403,130200,1338068510,18170,18170,18170,18170,5
|
||||
20250403,130100,1337977660,18130,18150,18200,18120,637
|
||||
20250403,130000,1326403520,18150,18140,18150,18130,36
|
||||
20250403,125900,1325750250,18140,18140,18150,18140,34
|
||||
20250403,125800,1325133320,18150,18170,18170,18150,43
|
||||
20250403,125700,1324352550,18180,18180,18180,18180,0
|
||||
20250403,125600,1324352550,18180,18160,18180,18130,502
|
||||
20250403,125500,1315250340,18180,18140,18240,18140,721
|
||||
20250403,125400,1302156330,18140,18130,18150,18130,15
|
||||
20250403,125300,1301884270,18130,18140,18140,18130,30
|
||||
20250403,125200,1301340100,18140,18140,18150,18140,57
|
||||
20250403,125100,1300305930,18140,18130,18140,18130,10
|
||||
20250403,125000,1300124600,18140,18140,18150,18140,33
|
||||
20250403,124900,1299525820,18140,18150,18150,18140,18
|
||||
20250403,124800,1299199290,18150,18150,18150,18140,17
|
||||
20250403,124700,1298890800,18150,18140,18150,18140,28
|
||||
20250403,124600,1298382690,18160,18160,18160,18140,138
|
||||
20250403,124500,1295877360,18160,18150,18160,18150,44
|
||||
20250403,124400,1295078350,18150,18140,18160,18140,14
|
||||
20250403,124300,1294824290,18140,18140,18160,18140,31
|
||||
20250403,124200,1294261650,18140,18150,18150,18140,31
|
||||
20250403,124100,1293699020,18150,18160,18160,18150,69
|
||||
20250403,124000,1292446440,18160,18160,18160,18160,19
|
||||
20250403,123900,1292101400,18160,18160,18160,18160,0
|
||||
20250403,123800,1292101400,18160,18130,18160,18130,48
|
||||
20250403,123700,1291230410,18150,18130,18150,18130,152
|
||||
20250403,123600,1288474630,18110,18110,18130,18110,11
|
||||
20250403,123500,1288275320,18110,18150,18150,18110,2189
|
||||
20250403,123400,1248604070,18150,18150,18150,18150,5
|
||||
20250403,123300,1248513320,18150,18150,18150,18140,81
|
||||
20250403,123200,1247043800,18140,18140,18140,18140,46
|
||||
20250403,123100,1246209360,18150,18150,18150,18150,9
|
||||
20250403,123000,1246046010,18140,18140,18160,18140,14
|
||||
20250403,122900,1245791970,18140,18160,18160,18140,27
|
||||
20250403,122800,1245301940,18150,18160,18160,18140,24
|
||||
20250403,122700,1244866290,18160,18160,18160,18150,76
|
||||
20250403,122600,1243486290,18160,18140,18160,18140,21
|
||||
20250403,122500,1243105330,18140,18200,18200,18140,2590
|
||||
20250403,122400,1196031280,18200,18200,18200,18200,16
|
||||
20250403,122300,1195740080,18200,18200,18200,18200,43
|
||||
20250403,122200,1194957480,18200,18200,18200,18200,0
|
||||
20250403,122100,1194957480,18200,18200,18200,18200,18
|
||||
20250403,122000,1194629880,18200,18190,18200,18190,126
|
||||
20250403,121900,1192337730,18190,18210,18210,18190,21
|
||||
20250403,121800,1191955650,18200,18200,18210,18180,410
|
||||
20250403,121700,1184500960,18180,18220,18220,18180,202
|
||||
20250403,121600,1180826370,18220,18220,18220,18220,5
|
||||
20250403,121500,1180735270,18220,18210,18240,18210,25
|
||||
20250403,121400,1180279800,18210,18240,18240,18210,178
|
||||
20250403,121300,1177033830,18210,18230,18240,18210,140
|
||||
20250403,121200,1174481920,18230,18230,18250,18210,196
|
||||
20250403,121100,1170907050,18230,18250,18250,18230,59
|
||||
20250403,121000,1169831060,18220,18220,18220,18220,0
|
||||
20250403,120900,1169831060,18220,18240,18240,18210,164
|
||||
20250403,120800,1166840280,18240,18230,18260,18220,186
|
||||
20250403,120700,1163447580,18220,18170,18230,18160,787
|
||||
20250403,120600,1149126010,18170,18170,18180,18170,25
|
||||
20250403,120500,1148671590,18160,18190,18220,18160,171
|
||||
20250403,120400,1145562760,18200,18230,18230,18200,38
|
||||
20250403,120300,1144870740,18230,18190,18230,18190,100
|
||||
20250403,120200,1143049670,18210,18190,18210,18190,105
|
||||
20250403,120100,1141138820,18190,18190,18190,18190,8
|
||||
20250403,120000,1140993300,18190,18190,18190,18190,15
|
||||
20250403,115900,1140720450,18180,18180,18180,18180,5
|
||||
20250403,115800,1140629550,18190,18180,18190,18180,20
|
||||
20250403,115700,1140265790,18180,18170,18180,18170,63
|
||||
20250403,115600,1139120840,18170,18170,18170,18170,11
|
||||
20250403,115500,1138920970,18170,18160,18170,18160,49
|
||||
20250403,115400,1138030660,18170,18170,18170,18170,27
|
||||
20250403,115300,1137540070,18170,18170,18170,18170,8
|
||||
20250403,115200,1137394710,18170,18170,18170,18170,29
|
||||
20250403,115100,1136867780,18170,18170,18170,18170,22
|
||||
20250403,115000,1136468040,18160,18160,18170,18160,15
|
||||
20250403,114900,1136195550,18170,18170,18170,18160,58
|
||||
20250403,114800,1135141750,18160,18160,18160,18150,71
|
||||
20250403,114700,1133852460,18160,18160,18160,18160,8
|
||||
20250403,114600,1133707180,18160,18150,18160,18150,36
|
||||
20250403,114500,1133053450,18150,18150,18160,18150,21
|
||||
20250403,114400,1132672140,18150,18170,18170,18150,67
|
||||
20250403,114300,1131455420,18160,18160,18170,18160,22
|
||||
20250403,114200,1131055720,18170,18170,18170,18160,38
|
||||
20250403,114100,1130365310,18170,18160,18170,18160,19
|
||||
20250403,114000,1130020130,18160,18170,18170,18150,78
|
||||
20250403,113900,1128603010,18160,18150,18170,18140,107
|
||||
20250403,113800,1126661510,18160,18150,18170,18150,124
|
||||
20250403,113700,1124408580,18150,18160,18160,18150,26
|
||||
20250403,113600,1123936470,18150,18160,18160,18150,26
|
||||
20250403,113500,1123464350,18150,18140,18170,18140,7
|
||||
20250403,113400,1123337280,18160,18170,18170,18140,65
|
||||
20250403,113300,1122156970,18170,18190,18190,18170,22
|
||||
20250403,113200,1121757090,18160,18160,18160,18160,121
|
||||
20250403,113100,1119559730,18160,18170,18170,18150,68
|
||||
20250403,113000,1118325050,18170,18200,18200,18170,27
|
||||
20250403,112900,1117833840,18200,18200,18200,18200,5
|
||||
20250403,112800,1117742840,18210,18210,18210,18190,37
|
||||
20250403,112700,1117069500,18200,18210,18210,18200,20
|
||||
20250403,112600,1116705350,18200,18210,18210,18200,66
|
||||
20250403,112500,1115503520,18210,18210,18210,18210,47
|
||||
20250403,112400,1114647650,18210,18210,18210,18210,1
|
||||
20250403,112300,1114629440,18170,18170,18170,18170,6
|
||||
20250403,112200,1114520420,18210,18190,18210,18190,63
|
||||
20250403,112100,1113373480,18210,18210,18210,18210,2
|
||||
20250403,112000,1113337060,18200,18220,18220,18200,49
|
||||
20250403,111900,1112444960,18220,18230,18230,18220,32
|
||||
20250403,111800,1111861830,18230,18230,18230,18230,3
|
||||
20250403,111700,1111807140,18230,18240,18240,18230,30
|
||||
20250403,111600,1111260230,18220,18230,18230,18220,142
|
||||
20250403,111500,1108672920,18230,18230,18230,18230,1
|
||||
20250403,111400,1108654690,18230,18240,18240,18230,72
|
||||
20250403,111300,1107341910,18240,18240,18240,18240,19
|
||||
20250403,111200,1106995350,18230,18240,18240,18230,11
|
||||
20250403,111100,1106794780,18240,18240,18240,18240,23
|
||||
20250403,111000,1106375260,18230,18260,18260,18230,27
|
||||
20250403,110900,1105882860,18270,18260,18270,18250,370
|
||||
20250403,110800,1099126190,18270,18260,18270,18260,62
|
||||
20250403,110700,1097993720,18260,18270,18270,18260,114
|
||||
20250403,110600,1095911880,18270,18260,18270,18260,65
|
||||
20250403,110500,1094724950,18260,18250,18270,18250,232
|
||||
20250403,110400,1090488630,18270,18270,18270,18250,166
|
||||
20250403,110300,1087457240,18260,18220,18260,18220,416
|
||||
20250403,110200,1079869280,18230,18200,18230,18200,308
|
||||
20250403,110100,1074259670,18200,18200,18200,18160,109
|
||||
20250403,110000,1072276270,18200,18160,18200,18160,227
|
||||
20250403,105900,1068152730,18160,18150,18160,18150,102
|
||||
20250403,105800,1066301270,18160,18150,18160,18150,17
|
||||
20250403,105700,1065992560,18160,18160,18160,18160,0
|
||||
20250403,105600,1065992560,18160,18160,18170,18160,97
|
||||
20250403,105500,1064230940,18200,18150,18200,18150,248
|
||||
20250403,105400,1059723950,18140,18130,18140,18130,127
|
||||
20250403,105300,1057420340,18140,18140,18140,18140,16
|
||||
20250403,105200,1057130100,18130,18140,18140,18130,58
|
||||
20250403,105100,1056078230,18140,18130,18140,18130,59
|
||||
20250403,105000,1055008520,18080,18080,18090,18080,358
|
||||
20250403,104900,1048534630,18090,18090,18090,18090,37
|
||||
20250403,104800,1047865300,18090,18090,18090,18080,42
|
||||
20250403,104700,1047105650,18060,18060,18080,18060,27
|
||||
20250403,104600,1046617890,18030,18020,18030,18000,201
|
||||
20250403,104500,1042999230,18000,18030,18030,18000,101
|
||||
20250403,104400,1041179740,18030,18020,18040,18020,497
|
||||
20250403,104300,1032219100,18020,18030,18030,18020,528
|
||||
20250403,104200,1022704390,18020,18050,18050,18020,117
|
||||
20250403,104100,1020595610,18050,18030,18070,18030,117
|
||||
20250403,104000,1018485720,18030,18050,18060,18030,738
|
||||
20250403,103900,1005174440,18050,18050,18060,18040,39
|
||||
20250403,103800,1004470470,18050,18050,18050,18040,98
|
||||
20250403,103700,1002701590,18050,18090,18090,18050,35
|
||||
20250403,103600,1002069020,18080,18060,18080,18060,21
|
||||
20250403,103500,1001689460,18050,18030,18050,18030,162
|
||||
20250403,103400,998766020,18040,18020,18040,18010,2251
|
||||
20250403,103300,958203580,18030,18050,18050,18020,343
|
||||
20250403,103200,952018590,18060,18030,18060,18030,18
|
||||
20250403,103100,951693840,18040,18030,18040,18030,23
|
||||
20250403,103000,951279010,18030,18040,18060,18030,113
|
||||
20250403,102900,949240650,18070,18040,18070,18040,54
|
||||
20250403,102800,948266190,18050,18040,18050,18030,33
|
||||
20250403,102700,947670940,18040,18100,18100,18030,377
|
||||
20250403,102600,940860740,18090,18060,18120,18060,1059
|
||||
20250403,102500,921704890,18060,18090,18100,18050,556
|
||||
20250403,102400,911659950,18100,18100,18100,18090,43
|
||||
20250403,102300,910881660,18100,18100,18100,18100,35
|
||||
20250403,102200,910248160,18100,18120,18120,18090,130
|
||||
20250403,102100,907894290,18080,18030,18080,18030,101
|
||||
20250403,102000,906069310,18030,18080,18090,18020,802
|
||||
20250403,101900,891595870,18080,18050,18080,18050,81
|
||||
20250403,101800,890132230,18050,18050,18050,18030,60
|
||||
20250403,101700,889049810,18010,18040,18040,18010,213
|
||||
20250403,101600,885209050,18090,18060,18090,18040,283
|
||||
20250403,101500,880101520,18060,18090,18140,18050,1026
|
||||
20250403,101400,861560030,18100,18100,18100,18100,80
|
||||
20250403,101300,860112030,18170,18070,18170,18070,27
|
||||
20250403,101200,859622340,18180,18080,18180,18060,892
|
||||
20250403,101100,843498850,18080,18060,18080,18030,105
|
||||
20250403,101000,841602480,18060,18010,18060,17980,834
|
||||
20250403,100900,826597610,18010,18060,18060,18010,48
|
||||
20250403,100800,825730970,18040,18040,18040,18040,68
|
||||
20250403,100700,824504250,18030,17980,18050,17970,333
|
||||
20250403,100600,818511550,17980,17980,17980,17980,435
|
||||
20250403,100500,810690250,18000,18000,18000,17960,729
|
||||
20250403,100400,797590720,18000,18000,18000,17980,152
|
||||
20250403,100300,794857180,17990,17990,17990,17990,166
|
||||
20250403,100200,791870840,17990,17960,17990,17950,619
|
||||
20250403,100100,780754330,17950,17980,17980,17950,333
|
||||
20250403,100000,774775880,17980,18000,18000,17950,551
|
||||
20250403,095900,764873790,17990,17990,17990,17990,24
|
||||
20250403,095800,764442030,17970,18030,18030,17970,102
|
||||
20250403,095700,762609030,17980,18050,18050,17970,712
|
||||
20250403,095600,749795440,18050,18010,18050,18000,309
|
||||
20250403,095500,744227900,18000,18020,18020,17990,641
|
||||
20250403,095400,732689040,18010,18050,18050,17990,754
|
||||
20250403,095300,719114490,18050,18010,18050,18010,133
|
||||
20250403,095200,716717920,18010,18040,18040,18010,11
|
||||
20250403,095100,716519660,18000,18020,18070,18000,332
|
||||
20250403,095000,710528980,18030,18080,18080,18000,1541
|
||||
20250403,094900,682738080,18080,18020,18080,18020,729
|
||||
20250403,094800,669563210,18010,18020,18050,17990,1136
|
||||
20250403,094700,649113010,18020,18080,18100,18010,630
|
||||
20250403,094600,637743500,18080,18130,18140,18080,586
|
||||
20250403,094500,627128240,18140,18150,18150,18130,407
|
||||
20250403,094400,619744600,18160,18210,18210,18160,368
|
||||
20250403,094300,613056950,18170,18220,18220,18170,220
|
||||
20250403,094200,609049410,18240,18200,18250,18200,484
|
||||
20250403,094100,600236470,18160,18200,18200,18160,106
|
||||
20250403,094000,598310460,18200,18200,18200,18120,1138
|
||||
20250403,093900,577658410,18180,18250,18250,18160,528
|
||||
20250403,093800,568045610,18190,18140,18190,18130,899
|
||||
20250403,093700,551722370,18130,18130,18140,18130,105
|
||||
20250403,093600,549818060,18050,18050,18050,18050,1
|
||||
20250403,093500,549800010,18130,18030,18130,18000,1798
|
||||
20250403,093400,517399750,18030,18050,18050,18020,204
|
||||
20250403,093300,513719860,18050,18040,18050,18040,12
|
||||
20250403,093200,513503310,18010,18030,18030,18010,138
|
||||
20250403,093100,511015990,18030,18080,18080,18010,351
|
||||
20250403,093000,504682810,18080,18060,18080,18000,969
|
||||
20250403,092900,487223830,18060,17950,18060,17950,195
|
||||
20250403,092800,483717720,17950,18040,18040,17940,1243
|
||||
20250403,092700,461345370,17950,18010,18040,17950,1578
|
||||
20250403,092600,432955280,18010,18040,18040,18000,686
|
||||
20250403,092500,420604510,18000,18040,18040,17960,1768
|
||||
20250403,092400,388802610,18040,18000,18050,17990,561
|
||||
20250403,092300,378691580,18000,18000,18020,18000,989
|
||||
20250403,092200,360880560,17970,18020,18020,17970,188
|
||||
20250403,092100,357498460,18010,17950,18010,17950,708
|
||||
20250403,092000,344778290,17930,17920,17960,17870,2067
|
||||
20250403,091900,307786280,17960,17940,17960,17910,449
|
||||
20250403,091800,299736730,17940,17940,17940,17910,762
|
||||
20250403,091700,286070770,17940,17920,17950,17920,61
|
||||
20250403,091600,284976780,17870,17850,17930,17850,244
|
||||
20250403,091500,280604530,17860,17900,17900,17830,1725
|
||||
20250403,091400,249786750,17900,17860,17900,17850,628
|
||||
20250403,091300,238548340,17850,17840,17850,17840,279
|
||||
20250403,091200,233568490,17820,17810,17830,17810,362
|
||||
20250403,091100,227120660,17810,17810,17810,17810,1
|
||||
20250403,091000,227102850,17810,17760,17860,17760,257
|
||||
20250403,090900,222525090,17760,17790,17830,17750,1978
|
||||
20250403,090800,187379550,17800,17790,17850,17790,653
|
||||
20250403,090700,175748520,17780,17810,17810,17780,437
|
||||
20250403,090600,167970300,17800,17890,17900,17790,677
|
||||
20250403,090500,155891000,17890,17830,17910,17770,1562
|
||||
20250403,090400,128063560,17830,17800,17900,17800,1552
|
||||
20250403,090300,100294720,17800,17790,17890,17790,83
|
||||
20250403,090200,98814390,17880,17770,17890,17760,534
|
||||
20250403,090100,89287990,17770,17790,17850,17760,1491
|
||||
20250403,090000,62792050,17610,17830,17850,17610,3535
|
||||
|
Reference in New Issue
Block a user