Update 2025-04-03 2740 candle_min
This commit is contained in:
648
093520/min/candle-20250403.csv
Normal file
648
093520/min/candle-20250403.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,194600,672049555,10470,10470,10470,10470,1652
|
||||
20250403,194500,672049555,10470,10470,10470,10470,0
|
||||
20250403,194400,672049555,10470,10470,10470,10470,0
|
||||
20250403,194300,672049555,10470,10470,10470,10470,0
|
||||
20250403,194200,672049555,10470,10470,10470,10470,0
|
||||
20250403,194100,672049555,10470,10470,10470,10470,0
|
||||
20250403,194000,672049555,10470,10470,10470,10470,0
|
||||
20250403,193900,672049555,10470,10470,10470,10470,0
|
||||
20250403,193800,672049555,10470,10470,10470,10470,0
|
||||
20250403,193700,672049555,10470,10470,10470,10470,0
|
||||
20250403,193600,672049555,10470,10470,10470,10470,0
|
||||
20250403,193500,672049555,10470,10470,10470,10470,0
|
||||
20250403,193400,672049555,10470,10470,10470,10470,0
|
||||
20250403,193300,672049555,10470,10470,10470,10470,0
|
||||
20250403,193200,672049555,10470,10470,10470,10470,0
|
||||
20250403,193100,672049555,10470,10470,10470,10470,0
|
||||
20250403,193000,672049555,10470,10470,10470,10470,0
|
||||
20250403,192900,672049555,10470,10470,10470,10470,0
|
||||
20250403,192800,672049555,10470,10470,10470,10470,0
|
||||
20250403,192700,672049555,10470,10470,10470,10470,0
|
||||
20250403,192600,672049555,10470,10470,10470,10470,0
|
||||
20250403,192500,672049555,10470,10470,10470,10470,0
|
||||
20250403,192400,672049555,10470,10470,10470,10470,0
|
||||
20250403,192300,672049555,10470,10470,10470,10470,0
|
||||
20250403,192200,672049555,10470,10470,10470,10470,0
|
||||
20250403,192100,672049555,10470,10470,10470,10470,0
|
||||
20250403,192000,672049555,10470,10470,10470,10470,0
|
||||
20250403,191900,672049555,10470,10470,10470,10470,0
|
||||
20250403,191800,672049555,10470,10470,10470,10470,0
|
||||
20250403,191700,672049555,10470,10470,10470,10470,0
|
||||
20250403,191600,672049555,10470,10470,10470,10470,1652
|
||||
20250403,191500,672049555,10470,10470,10470,10470,0
|
||||
20250403,191400,672049555,10470,10470,10470,10470,0
|
||||
20250403,191300,672049555,10470,10470,10470,10470,0
|
||||
20250403,191200,672049555,10470,10470,10470,10470,0
|
||||
20250403,191100,672049555,10470,10470,10470,10470,0
|
||||
20250403,191000,672049555,10470,10470,10470,10470,0
|
||||
20250403,190900,672049555,10470,10470,10470,10470,0
|
||||
20250403,190800,672049555,10470,10470,10470,10470,0
|
||||
20250403,190700,672049555,10470,10470,10470,10470,0
|
||||
20250403,190600,672049555,10470,10470,10470,10470,0
|
||||
20250403,190500,672049555,10470,10470,10470,10470,0
|
||||
20250403,190400,672049555,10470,10470,10470,10470,0
|
||||
20250403,190300,672049555,10470,10470,10470,10470,0
|
||||
20250403,190200,672049555,10470,10470,10470,10470,0
|
||||
20250403,190100,672049555,10470,10470,10470,10470,0
|
||||
20250403,190000,672049555,10470,10470,10470,10470,0
|
||||
20250403,185900,672049555,10470,10470,10470,10470,0
|
||||
20250403,185800,672049555,10470,10470,10470,10470,0
|
||||
20250403,185700,672049555,10470,10470,10470,10470,0
|
||||
20250403,185600,672049555,10470,10470,10470,10470,0
|
||||
20250403,185500,672049555,10470,10470,10470,10470,0
|
||||
20250403,185400,672049555,10470,10470,10470,10470,0
|
||||
20250403,185300,672049555,10470,10470,10470,10470,0
|
||||
20250403,185200,672049555,10470,10470,10470,10470,0
|
||||
20250403,185100,672049555,10470,10470,10470,10470,0
|
||||
20250403,185000,672049555,10470,10470,10470,10470,0
|
||||
20250403,184900,672049555,10470,10470,10470,10470,0
|
||||
20250403,184800,672049555,10470,10470,10470,10470,0
|
||||
20250403,184700,672049555,10470,10470,10470,10470,0
|
||||
20250403,184600,672049555,10470,10470,10470,10470,1652
|
||||
20250403,184500,672049555,10470,10470,10470,10470,0
|
||||
20250403,184400,672049555,10470,10470,10470,10470,0
|
||||
20250403,184300,672049555,10470,10470,10470,10470,0
|
||||
20250403,184200,672049555,10470,10470,10470,10470,0
|
||||
20250403,184100,672049555,10470,10470,10470,10470,0
|
||||
20250403,184000,672049555,10470,10470,10470,10470,0
|
||||
20250403,183900,672049555,10470,10470,10470,10470,0
|
||||
20250403,183800,672049555,10470,10470,10470,10470,0
|
||||
20250403,183700,672049555,10470,10470,10470,10470,0
|
||||
20250403,183600,672049555,10470,10470,10470,10470,0
|
||||
20250403,183500,672049555,10470,10470,10470,10470,0
|
||||
20250403,183400,672049555,10470,10470,10470,10470,0
|
||||
20250403,183300,672049555,10470,10470,10470,10470,0
|
||||
20250403,183200,672049555,10470,10470,10470,10470,0
|
||||
20250403,183100,672049555,10470,10470,10470,10470,0
|
||||
20250403,183000,672049555,10470,10470,10470,10470,0
|
||||
20250403,182900,672049555,10470,10470,10470,10470,0
|
||||
20250403,182800,672049555,10470,10470,10470,10470,0
|
||||
20250403,182700,672049555,10470,10470,10470,10470,0
|
||||
20250403,182600,672049555,10470,10470,10470,10470,0
|
||||
20250403,182500,672049555,10470,10470,10470,10470,0
|
||||
20250403,182400,672049555,10470,10470,10470,10470,0
|
||||
20250403,182300,672049555,10470,10470,10470,10470,0
|
||||
20250403,182200,672049555,10470,10470,10470,10470,0
|
||||
20250403,182100,672049555,10470,10470,10470,10470,0
|
||||
20250403,182000,672049555,10470,10470,10470,10470,0
|
||||
20250403,181900,672049555,10470,10470,10470,10470,0
|
||||
20250403,181800,672049555,10470,10470,10470,10470,0
|
||||
20250403,181700,672049555,10470,10470,10470,10470,0
|
||||
20250403,181600,672049555,10470,10470,10470,10470,1652
|
||||
20250403,181500,672049555,10470,10470,10470,10470,0
|
||||
20250403,181400,672049555,10470,10470,10470,10470,0
|
||||
20250403,181300,672049555,10470,10470,10470,10470,0
|
||||
20250403,181200,672049555,10470,10470,10470,10470,0
|
||||
20250403,181100,672049555,10470,10470,10470,10470,0
|
||||
20250403,181000,672049555,10470,10470,10470,10470,0
|
||||
20250403,180900,672049555,10470,10470,10470,10470,0
|
||||
20250403,180800,672049555,10470,10470,10470,10470,0
|
||||
20250403,180700,672049555,10470,10470,10470,10470,0
|
||||
20250403,180600,672049555,10470,10470,10470,10470,0
|
||||
20250403,180500,672049555,10470,10470,10470,10470,0
|
||||
20250403,180400,672049555,10470,10470,10470,10470,0
|
||||
20250403,180300,672049555,10470,10470,10470,10470,0
|
||||
20250403,180200,672049555,10470,10470,10470,10470,0
|
||||
20250403,180100,672049555,10470,10470,10470,10470,0
|
||||
20250403,180000,672049555,10470,10470,10470,10470,0
|
||||
20250403,175900,672049555,10470,10470,10470,10470,0
|
||||
20250403,175800,672049555,10470,10470,10470,10470,0
|
||||
20250403,175700,672049555,10470,10470,10470,10470,0
|
||||
20250403,175600,672049555,10470,10470,10470,10470,0
|
||||
20250403,175500,672049555,10470,10470,10470,10470,0
|
||||
20250403,175400,672049555,10470,10470,10470,10470,0
|
||||
20250403,175300,672049555,10470,10470,10470,10470,0
|
||||
20250403,175200,672049555,10470,10470,10470,10470,0
|
||||
20250403,175100,672049555,10470,10470,10470,10470,0
|
||||
20250403,175000,672049555,10470,10470,10470,10470,0
|
||||
20250403,174900,672049555,10470,10470,10470,10470,0
|
||||
20250403,174800,672049555,10470,10470,10470,10470,0
|
||||
20250403,174700,672049555,10470,10470,10470,10470,0
|
||||
20250403,174600,672049555,10470,10470,10470,10470,1652
|
||||
20250403,174500,672049555,10470,10470,10470,10470,0
|
||||
20250403,174400,672049555,10470,10470,10470,10470,0
|
||||
20250403,174300,672049555,10470,10470,10470,10470,0
|
||||
20250403,174200,672049555,10470,10470,10470,10470,0
|
||||
20250403,174100,672049555,10470,10470,10470,10470,0
|
||||
20250403,174000,672049555,10470,10470,10470,10470,0
|
||||
20250403,173900,672049555,10470,10470,10470,10470,0
|
||||
20250403,173800,672049555,10470,10470,10470,10470,0
|
||||
20250403,173700,672049555,10470,10470,10470,10470,0
|
||||
20250403,173600,672049555,10470,10470,10470,10470,0
|
||||
20250403,173500,672049555,10470,10470,10470,10470,0
|
||||
20250403,173400,672049555,10470,10470,10470,10470,0
|
||||
20250403,173300,672049555,10470,10470,10470,10470,0
|
||||
20250403,173200,672049555,10470,10470,10470,10470,0
|
||||
20250403,173100,672049555,10470,10470,10470,10470,0
|
||||
20250403,173000,672049555,10470,10470,10470,10470,0
|
||||
20250403,172900,672049555,10470,10470,10470,10470,0
|
||||
20250403,172800,672049555,10470,10470,10470,10470,0
|
||||
20250403,172700,672049555,10470,10470,10470,10470,0
|
||||
20250403,172600,672049555,10470,10470,10470,10470,0
|
||||
20250403,172500,672049555,10470,10470,10470,10470,0
|
||||
20250403,172400,672049555,10470,10470,10470,10470,0
|
||||
20250403,172300,672049555,10470,10470,10470,10470,0
|
||||
20250403,172200,672049555,10470,10470,10470,10470,0
|
||||
20250403,172100,672049555,10470,10470,10470,10470,0
|
||||
20250403,172000,672049555,10470,10470,10470,10470,0
|
||||
20250403,171900,672049555,10470,10470,10470,10470,0
|
||||
20250403,171800,672049555,10470,10470,10470,10470,0
|
||||
20250403,171700,672049555,10470,10470,10470,10470,0
|
||||
20250403,171600,672049555,10470,10470,10470,10470,1652
|
||||
20250403,171500,672049555,10470,10470,10470,10470,0
|
||||
20250403,171400,672049555,10470,10470,10470,10470,0
|
||||
20250403,171300,672049555,10470,10470,10470,10470,0
|
||||
20250403,171200,672049555,10470,10470,10470,10470,0
|
||||
20250403,171100,672049555,10470,10470,10470,10470,0
|
||||
20250403,171000,672049555,10470,10470,10470,10470,0
|
||||
20250403,170900,672049555,10470,10470,10470,10470,0
|
||||
20250403,170800,672049555,10470,10470,10470,10470,0
|
||||
20250403,170700,672049555,10470,10470,10470,10470,0
|
||||
20250403,170600,672049555,10470,10470,10470,10470,0
|
||||
20250403,170500,672049555,10470,10470,10470,10470,0
|
||||
20250403,170400,672049555,10470,10470,10470,10470,0
|
||||
20250403,170300,672049555,10470,10470,10470,10470,0
|
||||
20250403,170200,672049555,10470,10470,10470,10470,0
|
||||
20250403,170100,672049555,10470,10470,10470,10470,0
|
||||
20250403,170000,672049555,10470,10470,10470,10470,0
|
||||
20250403,165900,672049555,10470,10470,10470,10470,0
|
||||
20250403,165800,672049555,10470,10470,10470,10470,0
|
||||
20250403,165700,672049555,10470,10470,10470,10470,0
|
||||
20250403,165600,672049555,10470,10470,10470,10470,0
|
||||
20250403,165500,672049555,10470,10470,10470,10470,0
|
||||
20250403,165400,672049555,10470,10470,10470,10470,0
|
||||
20250403,165300,672049555,10470,10470,10470,10470,0
|
||||
20250403,165200,672049555,10470,10470,10470,10470,0
|
||||
20250403,165100,672049555,10470,10470,10470,10470,0
|
||||
20250403,165000,672049555,10470,10470,10470,10470,0
|
||||
20250403,164900,672049555,10470,10470,10470,10470,0
|
||||
20250403,164800,672049555,10470,10470,10470,10470,0
|
||||
20250403,164700,672049555,10470,10470,10470,10470,0
|
||||
20250403,164600,672049555,10470,10470,10470,10470,1652
|
||||
20250403,164500,672049555,10470,10470,10470,10470,0
|
||||
20250403,164400,672049555,10470,10470,10470,10470,0
|
||||
20250403,164300,672049555,10470,10470,10470,10470,0
|
||||
20250403,164200,672049555,10470,10470,10470,10470,0
|
||||
20250403,164100,672049555,10470,10470,10470,10470,0
|
||||
20250403,164000,672049555,10470,10470,10470,10470,0
|
||||
20250403,163900,672049555,10470,10470,10470,10470,0
|
||||
20250403,163800,672049555,10470,10470,10470,10470,0
|
||||
20250403,163700,672049555,10470,10470,10470,10470,0
|
||||
20250403,163600,672049555,10470,10470,10470,10470,0
|
||||
20250403,163500,672049555,10470,10470,10470,10470,0
|
||||
20250403,163400,672049555,10470,10470,10470,10470,0
|
||||
20250403,163300,672049555,10470,10470,10470,10470,0
|
||||
20250403,163200,672049555,10470,10470,10470,10470,0
|
||||
20250403,163100,672049555,10470,10470,10470,10470,0
|
||||
20250403,163000,672049555,10470,10470,10470,10470,0
|
||||
20250403,162900,672049555,10470,10470,10470,10470,0
|
||||
20250403,162800,672049555,10470,10470,10470,10470,0
|
||||
20250403,162700,672049555,10470,10470,10470,10470,0
|
||||
20250403,162600,672049555,10470,10470,10470,10470,0
|
||||
20250403,162500,672049555,10470,10470,10470,10470,0
|
||||
20250403,162400,672049555,10470,10470,10470,10470,0
|
||||
20250403,162300,672049555,10470,10470,10470,10470,0
|
||||
20250403,162200,672049555,10470,10470,10470,10470,0
|
||||
20250403,162100,672049555,10470,10470,10470,10470,0
|
||||
20250403,162000,672049555,10470,10470,10470,10470,0
|
||||
20250403,161900,672049555,10470,10470,10470,10470,0
|
||||
20250403,161800,672049555,10470,10470,10470,10470,0
|
||||
20250403,161700,672049555,10470,10470,10470,10470,0
|
||||
20250403,161600,672049555,10470,10470,10470,10470,1652
|
||||
20250403,161500,672049555,10470,10470,10470,10470,0
|
||||
20250403,161400,672049555,10470,10470,10470,10470,0
|
||||
20250403,161300,672049555,10470,10470,10470,10470,0
|
||||
20250403,161200,672049555,10470,10470,10470,10470,0
|
||||
20250403,161100,672049555,10470,10470,10470,10470,0
|
||||
20250403,161000,672049555,10470,10470,10470,10470,0
|
||||
20250403,160900,672049555,10470,10470,10470,10470,0
|
||||
20250403,160800,672049555,10470,10470,10470,10470,0
|
||||
20250403,160700,672049555,10470,10470,10470,10470,0
|
||||
20250403,160600,672049555,10470,10470,10470,10470,0
|
||||
20250403,160500,672049555,10470,10470,10470,10470,0
|
||||
20250403,160400,672049555,10470,10470,10470,10470,0
|
||||
20250403,160300,672049555,10470,10470,10470,10470,0
|
||||
20250403,160200,672049555,10470,10470,10470,10470,0
|
||||
20250403,160100,672049555,10470,10470,10470,10470,0
|
||||
20250403,160000,672049555,10470,10470,10470,10470,0
|
||||
20250403,155900,672049555,10470,10470,10470,10470,0
|
||||
20250403,155800,672049555,10470,10470,10470,10470,0
|
||||
20250403,155700,672049555,10470,10470,10470,10470,0
|
||||
20250403,155600,672049555,10470,10470,10470,10470,0
|
||||
20250403,155500,672049555,10470,10470,10470,10470,0
|
||||
20250403,155400,672049555,10470,10470,10470,10470,0
|
||||
20250403,155300,672049555,10470,10470,10470,10470,0
|
||||
20250403,155200,672049555,10470,10470,10470,10470,0
|
||||
20250403,155100,672049555,10470,10470,10470,10470,0
|
||||
20250403,155000,672049555,10470,10470,10470,10470,0
|
||||
20250403,154900,672049555,10470,10470,10470,10470,0
|
||||
20250403,154800,672049555,10470,10470,10470,10470,0
|
||||
20250403,154700,672049555,10470,10470,10470,10470,0
|
||||
20250403,154600,672049555,10470,10470,10470,10470,1652
|
||||
20250403,154500,672049555,10470,10470,10470,10470,0
|
||||
20250403,154400,672049555,10470,10470,10470,10470,0
|
||||
20250403,154300,672049555,10470,10470,10470,10470,0
|
||||
20250403,154200,672049555,10470,10470,10470,10470,0
|
||||
20250403,154100,672049555,10470,10470,10470,10470,0
|
||||
20250403,154000,672049555,10470,10470,10470,10470,0
|
||||
20250403,153900,672049555,10470,10470,10470,10470,0
|
||||
20250403,153800,672049555,10470,10470,10470,10470,0
|
||||
20250403,153700,672049555,10470,10470,10470,10470,0
|
||||
20250403,153600,672049555,10470,10470,10470,10470,0
|
||||
20250403,153500,672049555,10470,10470,10470,10470,0
|
||||
20250403,153400,672049555,10470,10470,10470,10470,0
|
||||
20250403,153300,672049555,10470,10470,10470,10470,0
|
||||
20250403,153200,672049555,10470,10470,10470,10470,0
|
||||
20250403,153100,672049555,10470,10470,10470,10470,0
|
||||
20250403,153000,672049555,10470,10470,10470,10470,1652
|
||||
20250403,152900,654753115,10470,10470,10470,10470,0
|
||||
20250403,152800,654753115,10470,10470,10470,10470,0
|
||||
20250403,152700,654753115,10470,10470,10470,10470,0
|
||||
20250403,152600,654753115,10470,10470,10470,10470,0
|
||||
20250403,152500,654753115,10470,10470,10470,10470,0
|
||||
20250403,152400,654753115,10470,10470,10470,10470,0
|
||||
20250403,152300,654753115,10470,10470,10470,10470,0
|
||||
20250403,152200,654753115,10470,10470,10470,10470,0
|
||||
20250403,152100,654753115,10470,10470,10470,10470,0
|
||||
20250403,152000,654753115,10470,10470,10470,10470,0
|
||||
20250403,151900,654753115,10470,10490,10490,10470,43
|
||||
20250403,151800,654302575,10500,10500,10500,10500,95
|
||||
20250403,151700,653305075,10500,10480,10500,10470,91
|
||||
20250403,151600,652352125,10500,10500,10500,10470,32
|
||||
20250403,151500,652016965,10480,10490,10500,10480,565
|
||||
20250403,151400,646095265,10490,10490,10500,10490,125
|
||||
20250403,151300,644784005,10500,10490,10500,10490,24
|
||||
20250403,151200,644532235,10510,10490,10510,10490,23
|
||||
20250403,151100,644290945,10500,10510,10510,10500,363
|
||||
20250403,151000,640479435,10520,10500,10520,10500,33
|
||||
20250403,150900,640132915,10520,10520,10520,10520,1
|
||||
20250403,150800,640122395,10500,10500,10500,10500,19
|
||||
20250403,150700,639922895,10520,10520,10520,10520,0
|
||||
20250403,150600,639922895,10520,10500,10520,10500,26
|
||||
20250403,150500,639649395,10520,10520,10520,10520,28
|
||||
20250403,150400,639354835,10490,10500,10500,10490,443
|
||||
20250403,150300,634707445,10500,10500,10500,10500,9
|
||||
20250403,150200,634612945,10500,10500,10500,10500,43
|
||||
20250403,150100,634161445,10500,10520,10520,10500,81
|
||||
20250403,150000,633310925,10520,10530,10530,10500,7
|
||||
20250403,145900,633237375,10500,10510,10515,10500,24
|
||||
20250403,145800,632985210,10530,10530,10530,10530,0
|
||||
20250403,145700,632985210,10530,10510,10530,10510,6
|
||||
20250403,145600,632922130,10510,10530,10530,10510,21
|
||||
20250403,145500,632701340,10530,10530,10530,10530,0
|
||||
20250403,145400,632701340,10530,10530,10530,10530,1
|
||||
20250403,145300,632690810,10530,10530,10530,10530,0
|
||||
20250403,145200,632690810,10530,10530,10530,10530,1
|
||||
20250403,145100,632680280,10500,10500,10500,10500,6
|
||||
20250403,145000,632617280,10510,10510,10510,10510,0
|
||||
20250403,144900,632617280,10510,10510,10510,10510,46
|
||||
20250403,144800,632133820,10520,10520,10520,10520,32
|
||||
20250403,144700,631797180,10530,10530,10530,10530,0
|
||||
20250403,144600,631797180,10530,10530,10530,10530,0
|
||||
20250403,144500,631797180,10530,10530,10530,10530,0
|
||||
20250403,144400,631797180,10530,10530,10530,10530,0
|
||||
20250403,144300,631797180,10530,10530,10530,10530,0
|
||||
20250403,144200,631797180,10530,10530,10530,10530,0
|
||||
20250403,144100,631797180,10530,10530,10530,10530,29
|
||||
20250403,144000,631491810,10520,10490,10520,10490,378
|
||||
20250403,143900,627517110,10500,10500,10500,10500,6
|
||||
20250403,143800,627454110,10510,10510,10510,10510,0
|
||||
20250403,143700,627454110,10510,10490,10510,10490,101
|
||||
20250403,143600,626394600,10510,10510,10510,10510,0
|
||||
20250403,143500,626394600,10510,10490,10510,10490,12
|
||||
20250403,143400,626268700,10480,10500,10500,10480,143
|
||||
20250403,143300,624768830,10500,10500,10500,10500,0
|
||||
20250403,143200,624768830,10500,10500,10500,10500,36
|
||||
20250403,143100,624390830,10510,10510,10510,10510,0
|
||||
20250403,143000,624390830,10510,10510,10510,10510,7
|
||||
20250403,142900,624317260,10520,10520,10520,10520,0
|
||||
20250403,142800,624317260,10520,10520,10520,10520,1
|
||||
20250403,142700,624306740,10500,10500,10500,10500,1
|
||||
20250403,142600,624296240,10500,10500,10500,10500,14
|
||||
20250403,142500,624149240,10530,10530,10530,10530,0
|
||||
20250403,142400,624149240,10530,10530,10530,10530,0
|
||||
20250403,142300,624149240,10530,10530,10530,10530,1
|
||||
20250403,142200,624138710,10500,10500,10500,10500,934
|
||||
20250403,142100,614331710,10530,10530,10530,10530,1
|
||||
20250403,142000,614321180,10510,10510,10510,10510,0
|
||||
20250403,141900,614321180,10510,10510,10520,10510,38
|
||||
20250403,141800,613921720,10530,10530,10530,10530,0
|
||||
20250403,141700,613921720,10530,10530,10530,10530,0
|
||||
20250403,141600,613921720,10530,10530,10530,10530,1
|
||||
20250403,141500,613911190,10510,10510,10510,10510,7
|
||||
20250403,141400,613837620,10530,10530,10530,10530,10
|
||||
20250403,141300,613732320,10520,10520,10520,10520,6
|
||||
20250403,141200,613669200,10530,10530,10530,10530,24
|
||||
20250403,141100,613416480,10530,10540,10540,10530,26
|
||||
20250403,141000,613142640,10550,10550,10550,10550,0
|
||||
20250403,140900,613142640,10550,10550,10550,10550,0
|
||||
20250403,140800,613142640,10550,10520,10550,10520,297
|
||||
20250403,140700,610011910,10520,10520,10520,10520,0
|
||||
20250403,140600,610011910,10520,10520,10520,10520,0
|
||||
20250403,140500,610011910,10520,10520,10520,10520,0
|
||||
20250403,140400,610011910,10520,10490,10520,10490,238
|
||||
20250403,140300,607511870,10490,10490,10490,10490,22
|
||||
20250403,140200,607281090,10490,10490,10490,10490,190
|
||||
20250403,140100,605287990,10490,10490,10490,10490,61
|
||||
20250403,140000,604648100,10500,10500,10500,10500,150
|
||||
20250403,135900,603073100,10500,10500,10500,10500,8
|
||||
20250403,135800,602989100,10510,10510,10510,10510,0
|
||||
20250403,135700,602989100,10510,10450,10510,10450,882
|
||||
20250403,135600,593748640,10430,10430,10430,10420,200
|
||||
20250403,135500,591663640,10400,10400,10400,10400,0
|
||||
20250403,135400,591663640,10400,10400,10400,10400,0
|
||||
20250403,135300,591663640,10400,10400,10400,10400,98
|
||||
20250403,135200,590644440,10410,10410,10410,10410,11
|
||||
20250403,135100,590529930,10420,10420,10420,10420,5
|
||||
20250403,135000,590477830,10440,10440,10440,10440,60
|
||||
20250403,134900,589851430,10450,10450,10450,10450,72
|
||||
20250403,134800,589099030,10450,10450,10450,10450,0
|
||||
20250403,134700,589099030,10450,10450,10450,10450,1
|
||||
20250403,134600,589088580,10470,10470,10470,10470,0
|
||||
20250403,134500,589088580,10470,10470,10470,10470,1
|
||||
20250403,134400,589078110,10460,10450,10460,10450,50
|
||||
20250403,134300,588555600,10450,10440,10450,10440,771
|
||||
20250403,134200,580502080,10440,10440,10440,10440,0
|
||||
20250403,134100,580502080,10440,10440,10440,10440,1
|
||||
20250403,134000,580491640,10440,10440,10440,10440,0
|
||||
20250403,133900,580491640,10440,10440,10440,10440,7
|
||||
20250403,133800,580418560,10450,10400,10450,10400,117
|
||||
20250403,133700,579201260,10450,10450,10450,10450,0
|
||||
20250403,133600,579201260,10450,10450,10450,10450,1
|
||||
20250403,133500,579190810,10410,10410,10410,10410,56
|
||||
20250403,133400,578607850,10450,10450,10450,10450,0
|
||||
20250403,133300,578607850,10450,10450,10450,10450,1
|
||||
20250403,133200,578597400,10410,10410,10410,10410,0
|
||||
20250403,133100,578597400,10410,10410,10410,10410,34
|
||||
20250403,133000,578243460,10450,10450,10450,10450,0
|
||||
20250403,132900,578243460,10450,10450,10450,10450,8
|
||||
20250403,132800,578159860,10460,10460,10460,10460,0
|
||||
20250403,132700,578159860,10460,10400,10460,10400,21
|
||||
20250403,132600,577941400,10400,10400,10400,10400,33
|
||||
20250403,132500,577598200,10390,10390,10390,10390,0
|
||||
20250403,132400,577598200,10390,10400,10400,10390,98
|
||||
20250403,132300,576579550,10410,10410,10410,10410,0
|
||||
20250403,132200,576579550,10410,10410,10410,10410,0
|
||||
20250403,132100,576579550,10410,10410,10410,10410,19
|
||||
20250403,132000,576381760,10400,10400,10400,10400,0
|
||||
20250403,131900,576381760,10400,10400,10400,10400,0
|
||||
20250403,131800,576381760,10400,10410,10410,10400,300
|
||||
20250403,131700,573261440,10420,10420,10420,10420,39
|
||||
20250403,131600,572855060,10430,10430,10430,10430,7
|
||||
20250403,131500,572782050,10440,10440,10440,10440,8
|
||||
20250403,131400,572698530,10450,10450,10450,10450,0
|
||||
20250403,131300,572698530,10450,10450,10450,10450,16
|
||||
20250403,131200,572531330,10450,10450,10450,10450,0
|
||||
20250403,131100,572531330,10450,10450,10450,10450,24
|
||||
20250403,131000,572280530,10450,10450,10450,10450,0
|
||||
20250403,130900,572280530,10450,10450,10450,10450,22
|
||||
20250403,130800,572050630,10470,10470,10470,10470,6
|
||||
20250403,130700,571987810,10470,10470,10470,10470,0
|
||||
20250403,130600,571987810,10470,10470,10470,10470,0
|
||||
20250403,130500,571987810,10470,10450,10470,10450,10
|
||||
20250403,130400,571883290,10480,10480,10480,10480,0
|
||||
20250403,130300,571883290,10480,10480,10480,10480,33
|
||||
20250403,130200,571537450,10490,10490,10490,10490,0
|
||||
20250403,130100,571537450,10490,10490,10490,10490,1
|
||||
20250403,130000,571526960,10450,10450,10450,10450,0
|
||||
20250403,125900,571526960,10450,10490,10490,10450,31
|
||||
20250403,125800,571202730,10500,10450,10500,10450,30
|
||||
20250403,125700,570889180,10500,10500,10500,10500,0
|
||||
20250403,125600,570889180,10500,10500,10500,10500,0
|
||||
20250403,125500,570889180,10500,10450,10500,10450,36
|
||||
20250403,125400,570512930,10500,10500,10500,10500,2
|
||||
20250403,125300,570491930,10450,10450,10450,10450,56
|
||||
20250403,125200,569906730,10440,10440,10440,10440,0
|
||||
20250403,125100,569906730,10440,10440,10440,10440,25
|
||||
20250403,125000,569645730,10450,10450,10450,10450,0
|
||||
20250403,124900,569645730,10450,10440,10450,10440,16
|
||||
20250403,124800,569478550,10450,10450,10450,10450,0
|
||||
20250403,124700,569478550,10450,10450,10450,10450,1
|
||||
20250403,124600,569468100,10450,10450,10450,10450,15
|
||||
20250403,124500,569311350,10450,10450,10450,10450,3
|
||||
20250403,124400,569280000,10450,10450,10450,10450,0
|
||||
20250403,124300,569280000,10450,10450,10450,10450,0
|
||||
20250403,124200,569280000,10450,10450,10450,10450,20
|
||||
20250403,124100,569071000,10450,10450,10450,10450,0
|
||||
20250403,124000,569071000,10450,10450,10450,10450,0
|
||||
20250403,123900,569071000,10450,10450,10450,10450,0
|
||||
20250403,123800,569071000,10450,10450,10450,10450,1
|
||||
20250403,123700,569060550,10450,10430,10450,10430,2
|
||||
20250403,123600,569039670,10450,10450,10450,10450,0
|
||||
20250403,123500,569039670,10450,10450,10450,10450,7
|
||||
20250403,123400,568966520,10450,10450,10450,10450,0
|
||||
20250403,123300,568966520,10450,10450,10450,10450,0
|
||||
20250403,123200,568966520,10450,10450,10450,10450,25
|
||||
20250403,123100,568705270,10450,10460,10460,10450,95
|
||||
20250403,123000,567712440,10460,10460,10460,10460,0
|
||||
20250403,122900,567712440,10460,10460,10460,10460,0
|
||||
20250403,122800,567712440,10460,10460,10460,10460,0
|
||||
20250403,122700,567712440,10460,10460,10460,10460,10
|
||||
20250403,122600,567607840,10500,10500,10500,10500,0
|
||||
20250403,122500,567607840,10500,10460,10500,10460,118
|
||||
20250403,122400,566373160,10460,10460,10460,10460,0
|
||||
20250403,122300,566373160,10460,10470,10470,10460,316
|
||||
20250403,122200,563067580,10520,10520,10520,10520,0
|
||||
20250403,122100,563067580,10520,10520,10520,10520,0
|
||||
20250403,122000,563067580,10520,10520,10520,10520,0
|
||||
20250403,121900,563067580,10520,10530,10530,10520,8
|
||||
20250403,121800,562983410,10460,10460,10460,10460,10
|
||||
20250403,121700,562878810,10530,10460,10530,10460,16
|
||||
20250403,121600,562711380,10530,10530,10530,10530,1
|
||||
20250403,121500,562700850,10460,10510,10530,10460,98
|
||||
20250403,121400,561674180,10530,10530,10530,10510,41
|
||||
20250403,121300,561243170,10520,10520,10520,10520,0
|
||||
20250403,121200,561243170,10520,10520,10520,10520,2
|
||||
20250403,121100,561222130,10520,10530,10530,10520,2
|
||||
20250403,121000,561201080,10530,10530,10530,10530,0
|
||||
20250403,120900,561201080,10530,10530,10530,10530,0
|
||||
20250403,120800,561201080,10530,10530,10530,10530,0
|
||||
20250403,120700,561201080,10530,10530,10530,10530,0
|
||||
20250403,120600,561201080,10530,10530,10530,10530,0
|
||||
20250403,120500,561201080,10530,10530,10530,10530,0
|
||||
20250403,120400,561201080,10530,10510,10530,10500,123
|
||||
20250403,120300,559907600,10530,10530,10530,10530,0
|
||||
20250403,120200,559907600,10530,10530,10530,10530,0
|
||||
20250403,120100,559907600,10530,10530,10530,10520,298
|
||||
20250403,120000,556770570,10520,10520,10520,10520,0
|
||||
20250403,115900,556770570,10520,10520,10520,10520,1
|
||||
20250403,115800,556760050,10520,10520,10520,10520,16
|
||||
20250403,115700,556591730,10520,10520,10520,10520,20
|
||||
20250403,115600,556381330,10510,10510,10510,10510,22
|
||||
20250403,115500,556150110,10510,10510,10510,10510,99
|
||||
20250403,115400,555109620,10520,10520,10520,10520,0
|
||||
20250403,115300,555109620,10520,10600,10600,10520,1914
|
||||
20250403,115200,534911890,10600,10600,10600,10600,0
|
||||
20250403,115100,534911890,10600,10610,10610,10600,47
|
||||
20250403,115000,534413510,10640,10640,10640,10600,145
|
||||
20250403,114900,532871190,10640,10600,10640,10600,156
|
||||
20250403,114800,531216510,10600,10600,10600,10600,1
|
||||
20250403,114700,531205910,10570,10570,10570,10570,1
|
||||
20250403,114600,531195340,10570,10570,10570,10570,0
|
||||
20250403,114500,531195340,10570,10570,10570,10570,0
|
||||
20250403,114400,531195340,10570,10590,10590,10570,83
|
||||
20250403,114300,530317290,10600,10600,10600,10600,0
|
||||
20250403,114200,530317290,10600,10600,10600,10600,83
|
||||
20250403,114100,529437490,10600,10640,10640,10600,708
|
||||
20250403,114000,521931950,10650,10650,10650,10650,4
|
||||
20250403,113900,521889350,10650,10660,10660,10650,9
|
||||
20250403,113800,521793480,10670,10680,10680,10670,3
|
||||
20250403,113700,521761460,10670,10670,10670,10670,1
|
||||
20250403,113600,521750790,10660,10660,10660,10660,23
|
||||
20250403,113500,521505610,10630,10630,10630,10630,13
|
||||
20250403,113400,521367420,10710,10710,10710,10710,0
|
||||
20250403,113300,521367420,10710,10710,10710,10710,1
|
||||
20250403,113200,521356710,10650,10660,10660,10650,296
|
||||
20250403,113100,518203150,10720,10720,10740,10660,552
|
||||
20250403,113000,512310320,10710,10740,10740,10700,722
|
||||
20250403,112900,504561230,10740,10720,10740,10720,136
|
||||
20250403,112800,503101890,10690,10690,10690,10690,17
|
||||
20250403,112700,502920160,10690,10700,10720,10690,972
|
||||
20250403,112600,492502580,10710,10710,10710,10710,15
|
||||
20250403,112500,492341930,10680,10700,10710,10680,186
|
||||
20250403,112400,490350970,10700,10690,10700,10690,287
|
||||
20250403,112300,487280820,10700,10660,10700,10660,925
|
||||
20250403,112200,477385990,10650,10620,10660,10620,1852
|
||||
20250403,112100,457672390,10620,10620,10620,10620,350
|
||||
20250403,112000,453955390,10600,10630,10630,10600,199
|
||||
20250403,111900,451845510,10630,10630,10630,10630,6
|
||||
20250403,111800,451781730,10640,10590,10640,10590,124
|
||||
20250403,111700,450462420,10640,10630,10640,10590,1097
|
||||
20250403,111600,438825890,10650,10650,10650,10650,48
|
||||
20250403,111500,438314690,10630,10630,10650,10630,229
|
||||
20250403,111400,435880270,10630,10630,10650,10630,1258
|
||||
20250403,111300,422488990,10620,10620,10620,10620,10
|
||||
20250403,111200,422382790,10610,10610,10610,10610,23
|
||||
20250403,111100,422138760,10610,10610,10610,10610,33
|
||||
20250403,111000,421788630,10600,10610,10610,10600,151
|
||||
20250403,110900,420188000,10610,10600,10610,10600,126
|
||||
20250403,110800,418851990,10600,10600,10600,10600,3
|
||||
20250403,110700,418820190,10550,10580,10610,10550,503
|
||||
20250403,110600,413490040,10580,10580,10580,10580,214
|
||||
20250403,110500,411225920,10580,10550,10580,10550,368
|
||||
20250403,110400,407341300,10530,10530,10550,10530,204
|
||||
20250403,110300,405191350,10530,10520,10530,10500,1320
|
||||
20250403,110200,391292140,10510,10530,10530,10510,250
|
||||
20250403,110100,388664620,10510,10530,10530,10510,3
|
||||
20250403,110000,388633070,10520,10510,10520,10510,401
|
||||
20250403,105900,384416200,10500,10500,10500,10500,115
|
||||
20250403,105800,383208700,10500,10500,10500,10500,1
|
||||
20250403,105700,383198200,10470,10490,10490,10470,3063
|
||||
20250403,105600,351067410,10490,10470,10490,10470,250
|
||||
20250403,105500,348445350,10480,10490,10490,10470,42
|
||||
20250403,105400,348005390,10470,10480,10480,10470,428
|
||||
20250403,105300,343519960,10470,10470,10470,10470,801
|
||||
20250403,105200,335133490,10470,10470,10470,10470,0
|
||||
20250403,105100,335133490,10470,10460,10470,10450,1241
|
||||
20250403,105000,322152210,10460,10440,10460,10440,125
|
||||
20250403,104900,320846060,10440,10440,10440,10440,0
|
||||
20250403,104800,320846060,10440,10440,10440,10440,0
|
||||
20250403,104700,320846060,10440,10440,10440,10440,30
|
||||
20250403,104600,320532860,10430,10420,10430,10420,107
|
||||
20250403,104500,319417620,10410,10410,10410,10410,30
|
||||
20250403,104400,319105320,10400,10390,10400,10390,66
|
||||
20250403,104300,318419280,10390,10390,10390,10390,0
|
||||
20250403,104200,318419280,10390,10390,10390,10390,25
|
||||
20250403,104100,318159530,10380,10380,10380,10380,0
|
||||
20250403,104000,318159530,10380,10400,10400,10380,92
|
||||
20250403,103900,317204220,10390,10400,10400,10390,179
|
||||
20250403,103800,315343430,10400,10420,10420,10400,1167
|
||||
20250403,103700,303187960,10420,10440,10440,10420,452
|
||||
20250403,103600,298476090,10440,10450,10450,10440,234
|
||||
20250403,103500,296031210,10450,10450,10450,10450,284
|
||||
20250403,103400,293063410,10450,10450,10450,10450,104
|
||||
20250403,103300,291976610,10450,10450,10450,10450,0
|
||||
20250403,103200,291976610,10450,10450,10450,10450,0
|
||||
20250403,103100,291976610,10450,10470,10470,10450,223
|
||||
20250403,103000,289644790,10450,10450,10450,10450,0
|
||||
20250403,102900,289644790,10450,10470,10470,10450,500
|
||||
20250403,102800,284419140,10500,10500,10500,10500,1
|
||||
20250403,102700,284408640,10500,10480,10500,10460,168
|
||||
20250403,102600,282649200,10500,10500,10500,10500,20
|
||||
20250403,102500,282439200,10480,10480,10480,10480,0
|
||||
20250403,102400,282439200,10480,10480,10480,10480,0
|
||||
20250403,102300,282439200,10480,10460,10480,10460,38
|
||||
20250403,102200,282041160,10480,10470,10480,10460,338
|
||||
20250403,102100,278503300,10480,10480,10480,10480,109
|
||||
20250403,102000,277360980,10500,10500,10500,10500,0
|
||||
20250403,101900,277360980,10500,10490,10500,10490,10
|
||||
20250403,101800,277256050,10500,10500,10500,10500,3349
|
||||
20250403,101700,242091550,10500,10510,10510,10500,51
|
||||
20250403,101600,241555550,10530,10530,10530,10530,1
|
||||
20250403,101500,241545020,10500,10470,10530,10470,4109
|
||||
20250403,101400,198435150,10470,10470,10470,10460,241
|
||||
20250403,101300,195911930,10470,10440,10470,10440,573
|
||||
20250403,101200,189923690,10420,10420,10420,10420,25
|
||||
20250403,101100,189663190,10440,10450,10450,10420,4
|
||||
20250403,101000,189621460,10420,10420,10420,10420,66
|
||||
20250403,100900,188933740,10420,10420,10420,10420,81
|
||||
20250403,100800,188089720,10420,10420,10420,10420,342
|
||||
20250403,100700,184526080,10420,10420,10420,10420,32
|
||||
20250403,100600,184192640,10450,10450,10450,10450,220
|
||||
20250403,100500,181893640,10450,10450,10450,10450,0
|
||||
20250403,100400,181893640,10450,10450,10450,10450,20
|
||||
20250403,100300,181684640,10450,10440,10460,10440,238
|
||||
20250403,100200,179198490,10440,10440,10440,10440,33
|
||||
20250403,100100,178853970,10400,10410,10410,10400,513
|
||||
20250403,100000,173517380,10410,10410,10410,10410,2
|
||||
20250403,095900,173496560,10440,10440,10440,10440,8
|
||||
20250403,095800,173413040,10450,10450,10450,10450,5
|
||||
20250403,095700,173360790,10410,10440,10440,10410,628
|
||||
20250403,095600,166818120,10450,10460,10460,10450,150
|
||||
20250403,095500,165250420,10450,10450,10450,10450,0
|
||||
20250403,095400,165250420,10450,10470,10470,10450,467
|
||||
20250403,095300,160364960,10470,10450,10470,10450,208
|
||||
20250403,095200,158189920,10440,10410,10440,10410,804
|
||||
20250403,095100,149815430,10410,10410,10410,10410,19
|
||||
20250403,095000,149617640,10410,10420,10420,10410,388
|
||||
20250403,094900,145575790,10420,10430,10430,10420,36
|
||||
20250403,094800,145200370,10430,10430,10430,10430,0
|
||||
20250403,094700,145200370,10430,10450,10450,10430,937
|
||||
20250403,094600,135418180,10450,10450,10450,10450,177
|
||||
20250403,094500,133568530,10440,10440,10440,10440,315
|
||||
20250403,094400,130279930,10440,10460,10460,10440,5
|
||||
20250403,094300,130227710,10450,10450,10470,10450,143
|
||||
20250403,094200,128733290,10440,10430,10450,10430,701
|
||||
20250403,094100,121414860,10420,10400,10420,10400,832
|
||||
20250403,094000,112746570,10400,10390,10400,10350,153
|
||||
20250403,093900,111158040,10400,10360,10400,10360,1078
|
||||
20250403,093800,99949780,10350,10350,10350,10350,0
|
||||
20250403,093700,99949780,10350,10320,10350,10260,804
|
||||
20250403,093600,91631820,10310,10290,10310,10260,128
|
||||
20250403,093500,90313830,10290,10290,10290,10290,0
|
||||
20250403,093400,90313830,10290,10290,10290,10290,21
|
||||
20250403,093300,90097740,10230,10230,10230,10230,0
|
||||
20250403,093200,90097740,10230,10230,10230,10230,0
|
||||
20250403,093100,90097740,10230,10230,10230,10230,30
|
||||
20250403,093000,89790840,10280,10270,10280,10270,759
|
||||
20250403,092900,81992910,10270,10270,10270,10270,17
|
||||
20250403,092800,81818320,10270,10220,10270,10210,130
|
||||
20250403,092700,80485020,10270,10200,10270,10200,80
|
||||
20250403,092600,79667620,10270,10270,10270,10270,0
|
||||
20250403,092500,79667620,10270,10230,10270,10230,192
|
||||
20250403,092400,77699130,10230,10230,10230,10230,0
|
||||
20250403,092300,77699130,10230,10220,10230,10220,120
|
||||
20250403,092200,76472560,10210,10210,10210,10210,194
|
||||
20250403,092100,74491820,10150,10190,10200,10150,1020
|
||||
20250403,092000,64089080,10120,10120,10120,10120,0
|
||||
20250403,091900,64089080,10120,10120,10120,10120,89
|
||||
20250403,091800,63188400,10200,10200,10200,10120,183
|
||||
20250403,091700,61326760,10200,10200,10200,10200,3
|
||||
20250403,091600,61296160,10200,10200,10200,10200,1
|
||||
20250403,091500,61285960,10150,10180,10180,10150,500
|
||||
20250403,091400,56202750,10200,10200,10200,10200,100
|
||||
20250403,091300,55182750,10160,10160,10160,10160,20
|
||||
20250403,091200,54979550,10200,10120,10200,10120,1451
|
||||
20250403,091100,40265290,10100,10100,10100,10100,45
|
||||
20250403,091000,39810790,10060,10060,10060,10060,0
|
||||
20250403,090900,39810790,10060,10060,10060,10060,0
|
||||
20250403,090800,39810790,10060,10130,10130,10060,3
|
||||
20250403,090700,39780540,10120,10120,10120,10120,700
|
||||
20250403,090600,32696540,10120,10090,10120,10090,202
|
||||
20250403,090500,30658300,10100,10060,10100,10060,200
|
||||
20250403,090400,28639860,10100,10080,10100,10080,124
|
||||
20250403,090300,27389660,10080,10080,10080,10080,275
|
||||
20250403,090200,24617660,10080,9950,10080,9950,400
|
||||
20250403,090100,20607840,9950,9990,9990,9930,1649
|
||||
20250403,090000,4195530,10000,10070,10070,10000,417
|
||||
|
Reference in New Issue
Block a user