Update 2025-04-03 2740 candle_min
This commit is contained in:
659
115180/min/candle-20250403.csv
Normal file
659
115180/min/candle-20250403.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,195700,1389688495,8080,8080,8080,8080,2581
|
||||
20250403,195600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,195500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,195400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,195300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,195200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,195100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,195000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,194900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,194800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,194700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,194600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,194500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,194400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,194300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,194200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,194100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,194000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,193900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,193800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,193700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,193600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,193500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,193400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,193300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,193200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,193100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,193000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,192900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,192800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,192700,1389688495,8080,8080,8080,8080,2581
|
||||
20250403,192600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,192500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,192400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,192300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,192200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,192100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,192000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,191900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,191800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,191700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,191600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,191500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,191400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,191300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,191200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,191100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,191000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,190900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,190800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,190700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,190600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,190500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,190400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,190300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,190200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,190100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,190000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,185900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,185800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,185700,1389688495,8080,8080,8080,8080,2581
|
||||
20250403,185600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,185500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,185400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,185300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,185200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,185100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,185000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,184900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,184800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,184700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,184600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,184500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,184400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,184300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,184200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,184100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,184000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,183900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,183800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,183700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,183600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,183500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,183400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,183300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,183200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,183100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,183000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,182900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,182800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,182700,1389688495,8080,8080,8080,8080,2581
|
||||
20250403,182600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,182500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,182400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,182300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,182200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,182100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,182000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,181900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,181800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,181700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,181600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,181500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,181400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,181300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,181200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,181100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,181000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,180900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,180800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,180700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,180600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,180500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,180400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,180300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,180200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,180100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,180000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,175900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,175800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,175700,1389688495,8080,8080,8080,8080,2581
|
||||
20250403,175600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,175500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,175400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,175300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,175200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,175100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,175000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,174900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,174800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,174700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,174600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,174500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,174400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,174300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,174200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,174100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,174000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,173900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,173800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,173700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,173600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,173500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,173400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,173300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,173200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,173100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,173000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,172900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,172800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,172700,1389688495,8080,8080,8080,8080,2581
|
||||
20250403,172600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,172500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,172400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,172300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,172200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,172100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,172000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,171900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,171800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,171700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,171600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,171500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,171400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,171300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,171200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,171100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,171000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,170900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,170800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,170700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,170600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,170500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,170400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,170300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,170200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,170100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,170000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,165900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,165800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,165700,1389688495,8080,8080,8080,8080,2581
|
||||
20250403,165600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,165500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,165400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,165300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,165200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,165100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,165000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,164900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,164800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,164700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,164600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,164500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,164400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,164300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,164200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,164100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,164000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,163900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,163800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,163700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,163600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,163500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,163400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,163300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,163200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,163100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,163000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,162900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,162800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,162700,1389688495,8080,8080,8080,8080,2581
|
||||
20250403,162600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,162500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,162400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,162300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,162200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,162100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,162000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,161900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,161800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,161700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,161600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,161500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,161400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,161300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,161200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,161100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,161000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,160900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,160800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,160700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,160600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,160500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,160400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,160300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,160200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,160100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,160000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,155900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,155800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,155700,1389688495,8080,8080,8080,8080,2581
|
||||
20250403,155600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,155500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,155400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,155300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,155200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,155100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,155000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,154900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,154800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,154700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,154600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,154500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,154400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,154300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,154200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,154100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,154000,1389688495,8080,8080,8080,8080,0
|
||||
20250403,153900,1389688495,8080,8080,8080,8080,0
|
||||
20250403,153800,1389688495,8080,8080,8080,8080,0
|
||||
20250403,153700,1389688495,8080,8080,8080,8080,0
|
||||
20250403,153600,1389688495,8080,8080,8080,8080,0
|
||||
20250403,153500,1389688495,8080,8080,8080,8080,0
|
||||
20250403,153400,1389688495,8080,8080,8080,8080,0
|
||||
20250403,153300,1389688495,8080,8080,8080,8080,0
|
||||
20250403,153200,1389688495,8080,8080,8080,8080,0
|
||||
20250403,153100,1389688495,8080,8080,8080,8080,0
|
||||
20250403,153000,1389688495,8080,8080,8080,8080,2581
|
||||
20250403,152900,1368834015,8130,8130,8130,8130,0
|
||||
20250403,152800,1368834015,8130,8130,8130,8130,0
|
||||
20250403,152700,1368834015,8130,8130,8130,8130,0
|
||||
20250403,152600,1368834015,8130,8130,8130,8130,0
|
||||
20250403,152500,1368834015,8130,8130,8130,8130,0
|
||||
20250403,152400,1368834015,8130,8130,8130,8130,0
|
||||
20250403,152300,1368834015,8130,8130,8130,8130,0
|
||||
20250403,152200,1368834015,8130,8130,8130,8130,0
|
||||
20250403,152100,1368834015,8130,8130,8130,8130,0
|
||||
20250403,152000,1368834015,8130,8130,8130,8130,0
|
||||
20250403,151900,1368834015,8130,8140,8140,8130,141
|
||||
20250403,151800,1367686285,8140,8140,8140,8140,5
|
||||
20250403,151700,1367645585,8140,8140,8140,8140,103
|
||||
20250403,151600,1366807165,8140,8120,8140,8120,55
|
||||
20250403,151500,1366360125,8120,8120,8120,8110,236
|
||||
20250403,151400,1364445165,8120,8120,8120,8120,0
|
||||
20250403,151300,1364445165,8120,8120,8120,8120,0
|
||||
20250403,151200,1364445165,8120,8120,8120,8120,309
|
||||
20250403,151100,1361936085,8120,8120,8120,8120,329
|
||||
20250403,151000,1359264605,8130,8130,8140,8130,630
|
||||
20250403,150900,1354140795,8120,8110,8120,8110,14
|
||||
20250403,150800,1354027155,8110,8100,8110,8100,97
|
||||
20250403,150700,1353241115,8100,8090,8110,8090,972
|
||||
20250403,150600,1345368175,8090,8090,8090,8090,25
|
||||
20250403,150500,1345165925,8080,8080,8080,8080,252
|
||||
20250403,150400,1343129765,8100,8100,8100,8100,36
|
||||
20250403,150300,1342838165,8100,8070,8100,8070,1082
|
||||
20250403,150200,1334090365,8070,8070,8070,8070,50
|
||||
20250403,150100,1333686865,8060,8050,8060,8050,225
|
||||
20250403,150000,1331874235,8050,8050,8050,8050,72
|
||||
20250403,145900,1331294635,8050,8050,8050,8050,1
|
||||
20250403,145800,1331286585,8050,8040,8050,8040,136
|
||||
20250403,145700,1330191885,8040,8040,8040,8040,14
|
||||
20250403,145600,1330079325,8040,8040,8040,8040,97
|
||||
20250403,145500,1329299445,8040,8040,8040,8040,5
|
||||
20250403,145400,1329259245,8040,8040,8040,8040,76
|
||||
20250403,145300,1328648205,8040,8030,8040,8030,206
|
||||
20250403,145200,1326993135,8040,8040,8040,8040,0
|
||||
20250403,145100,1326993135,8040,8050,8050,8040,117
|
||||
20250403,145000,1326052085,8060,8060,8060,8060,15
|
||||
20250403,144900,1325931185,8060,8050,8060,8050,245
|
||||
20250403,144800,1323957295,8070,8070,8070,8070,0
|
||||
20250403,144700,1323957295,8070,8050,8070,8050,147
|
||||
20250403,144600,1322772935,8060,8040,8060,8040,604
|
||||
20250403,144500,1317911095,8050,8050,8050,8050,0
|
||||
20250403,144400,1317911095,8050,8040,8050,8040,200
|
||||
20250403,144300,1316301885,8030,8020,8030,8020,195
|
||||
20250403,144200,1314737275,8020,8020,8020,8020,49
|
||||
20250403,144100,1314344295,8050,8050,8050,8050,634
|
||||
20250403,144000,1309240595,8050,8050,8050,8050,0
|
||||
20250403,143900,1309240595,8050,8020,8050,8020,610
|
||||
20250403,143800,1304341275,8010,8010,8010,8010,101
|
||||
20250403,143700,1303532265,8010,8010,8010,8010,54
|
||||
20250403,143600,1303099725,8010,8010,8010,8010,76
|
||||
20250403,143500,1302490965,8010,8020,8020,8010,652
|
||||
20250403,143400,1297268195,8020,8020,8020,8020,0
|
||||
20250403,143300,1297268195,8020,8030,8030,8020,59
|
||||
20250403,143200,1296795005,8030,8020,8030,8020,403
|
||||
20250403,143100,1293561885,8020,8030,8030,8020,7
|
||||
20250403,143000,1293505725,8020,8020,8020,8020,121
|
||||
20250403,142900,1292535305,8020,8020,8020,8020,341
|
||||
20250403,142800,1289800485,8020,8020,8020,8020,30
|
||||
20250403,142700,1289559885,8020,8020,8020,8020,106
|
||||
20250403,142600,1288709765,8020,8020,8020,8020,11
|
||||
20250403,142500,1288621545,8030,8030,8030,8030,732
|
||||
20250403,142400,1282743585,8030,8030,8030,8030,0
|
||||
20250403,142300,1282743585,8030,8020,8030,8020,435
|
||||
20250403,142200,1279252055,8020,8020,8030,8020,176
|
||||
20250403,142100,1277840245,8020,8020,8020,8020,0
|
||||
20250403,142000,1277840245,8020,8020,8030,8020,887
|
||||
20250403,141900,1270719485,8020,8020,8020,8020,92
|
||||
20250403,141800,1269981645,8020,8020,8020,8020,0
|
||||
20250403,141700,1269981645,8020,8030,8030,8020,389
|
||||
20250403,141600,1266860455,8030,8020,8030,8020,188
|
||||
20250403,141500,1265351295,8020,8020,8020,8020,69
|
||||
20250403,141400,1264797915,8020,8030,8030,8020,550
|
||||
20250403,141300,1260385895,8030,8030,8030,8030,72
|
||||
20250403,141200,1259807735,8030,8030,8030,8030,0
|
||||
20250403,141100,1259807735,8030,8030,8030,8030,538
|
||||
20250403,141000,1255487595,8030,8030,8030,8030,108
|
||||
20250403,140900,1254620355,8030,8030,8030,8030,52
|
||||
20250403,140800,1254202795,8040,8040,8040,8040,56
|
||||
20250403,140700,1253752555,8040,8050,8050,8040,179
|
||||
20250403,140600,1252313245,8050,8040,8050,8040,132
|
||||
20250403,140500,1251251655,8040,8040,8040,8040,53
|
||||
20250403,140400,1250825535,8040,8040,8040,8040,72
|
||||
20250403,140300,1250246655,8050,8050,8050,8050,15
|
||||
20250403,140200,1250125905,8040,8040,8040,8040,379
|
||||
20250403,140100,1247078745,8040,8040,8040,8040,54
|
||||
20250403,140000,1246644585,8040,8030,8040,8030,97
|
||||
20250403,135900,1245865325,8020,8020,8020,8020,258
|
||||
20250403,135800,1243796165,8010,8010,8010,8010,40
|
||||
20250403,135700,1243475765,8020,8020,8020,8020,15
|
||||
20250403,135600,1243355465,8020,8020,8020,8020,60
|
||||
20250403,135500,1242874265,8010,8010,8010,8010,108
|
||||
20250403,135400,1242009185,8010,8000,8010,8000,1768
|
||||
20250403,135300,1227864175,8000,8010,8010,8000,212
|
||||
20250403,135200,1226166065,8010,8010,8010,8010,51
|
||||
20250403,135100,1225757555,8010,8010,8010,8010,69
|
||||
20250403,135000,1225204865,8010,8030,8030,8005,3056
|
||||
20250403,134900,1200725390,8030,8030,8030,8030,753
|
||||
20250403,134800,1194678800,8000,8000,8000,8000,50
|
||||
20250403,134700,1194278800,8000,8000,8000,8000,714
|
||||
20250403,134600,1188566800,8000,8060,8060,7990,6770
|
||||
20250403,134500,1134375450,8060,8060,8060,8060,23
|
||||
20250403,134400,1134190070,8060,8060,8060,8060,0
|
||||
20250403,134300,1134190070,8060,8070,8070,8040,1085
|
||||
20250403,134200,1125463520,8070,8080,8080,8070,638
|
||||
20250403,134100,1120312630,8070,8070,8070,8070,0
|
||||
20250403,134000,1120312630,8070,8070,8070,8070,0
|
||||
20250403,133900,1120312630,8070,8110,8110,8070,965
|
||||
20250403,133800,1112503890,8130,8130,8130,8130,1
|
||||
20250403,133700,1112495760,8100,8090,8100,8090,478
|
||||
20250403,133600,1108625200,8050,8050,8050,8050,1500
|
||||
20250403,133500,1096550200,8090,8050,8090,8050,558
|
||||
20250403,133400,1092056400,8050,8080,8080,8050,811
|
||||
20250403,133300,1085518520,8070,8060,8070,8050,2333
|
||||
20250403,133200,1066729850,8070,8070,8070,8070,264
|
||||
20250403,133100,1064599370,8080,8080,8080,8080,255
|
||||
20250403,133000,1062538970,8080,8090,8090,8080,183
|
||||
20250403,132900,1061060320,8080,8080,8080,8080,500
|
||||
20250403,132800,1057020320,8090,8090,8090,8090,43
|
||||
20250403,132700,1056672450,8100,8090,8100,8090,560
|
||||
20250403,132600,1052136940,8080,8080,8080,8070,699
|
||||
20250403,132500,1046489050,8090,8100,8100,8090,321
|
||||
20250403,132400,1043890810,8100,8100,8100,8100,1000
|
||||
20250403,132300,1035790810,8110,8110,8110,8110,1000
|
||||
20250403,132200,1027680810,8100,8100,8100,8100,6
|
||||
20250403,132100,1027632210,8090,8090,8090,8090,0
|
||||
20250403,132000,1027632210,8090,8100,8100,8090,80
|
||||
20250403,131900,1026984860,8100,8100,8100,8100,40
|
||||
20250403,131800,1026660860,8100,8100,8100,8100,123
|
||||
20250403,131700,1025664560,8100,8100,8100,8100,3
|
||||
20250403,131600,1025640260,8100,8100,8100,8090,1016
|
||||
20250403,131500,1017418400,8110,8110,8110,8110,1
|
||||
20250403,131400,1017410290,8100,8100,8100,8100,0
|
||||
20250403,131300,1017410290,8100,8110,8110,8100,1500
|
||||
20250403,131200,1005258130,8140,8140,8140,8140,0
|
||||
20250403,131100,1005258130,8140,8140,8140,8140,1
|
||||
20250403,131000,1005249990,8140,8150,8150,8140,25
|
||||
20250403,130900,1005046390,8150,8170,8170,8150,3937
|
||||
20250403,130800,972940020,8200,8200,8200,8200,1000
|
||||
20250403,130700,964740020,8200,8200,8200,8200,16
|
||||
20250403,130600,964608820,8200,8200,8200,8200,292
|
||||
20250403,130500,962214420,8270,8250,8270,8200,1113
|
||||
20250403,130400,953036530,8250,8200,8250,8200,1028
|
||||
20250403,130300,944586980,8200,8200,8200,8200,0
|
||||
20250403,130200,944586980,8200,8200,8200,8200,200
|
||||
20250403,130100,942946980,8200,8140,8200,8140,2177
|
||||
20250403,130000,925184190,8130,8100,8130,8100,791
|
||||
20250403,125900,918760370,8100,8090,8100,8090,694
|
||||
20250403,125800,913145510,8090,8100,8100,8090,500
|
||||
20250403,125700,909097220,8100,8100,8100,8100,0
|
||||
20250403,125600,909097220,8100,8100,8100,8100,41
|
||||
20250403,125500,908765120,8100,8110,8110,8100,24
|
||||
20250403,125400,908570570,8110,8110,8110,8110,1
|
||||
20250403,125300,908562460,8110,8100,8110,8100,21
|
||||
20250403,125200,908392350,8110,8110,8110,8110,0
|
||||
20250403,125100,908392350,8110,8110,8120,8110,30
|
||||
20250403,125000,908148920,8120,8120,8120,8120,0
|
||||
20250403,124900,908148920,8120,8120,8120,8120,0
|
||||
20250403,124800,908148920,8120,8120,8120,8120,15
|
||||
20250403,124700,908027120,8120,8120,8120,8120,0
|
||||
20250403,124600,908027120,8120,8120,8120,8120,0
|
||||
20250403,124500,908027120,8120,8110,8120,8110,15
|
||||
20250403,124400,907905330,8120,8120,8120,8120,0
|
||||
20250403,124300,907905330,8120,8120,8120,8120,1
|
||||
20250403,124200,907897210,8120,8100,8120,8100,65
|
||||
20250403,124100,907370550,8080,8080,8080,8080,0
|
||||
20250403,124000,907370550,8080,8080,8080,8080,0
|
||||
20250403,123900,907370550,8080,8090,8090,8080,19
|
||||
20250403,123800,907216850,8090,8090,8090,8090,0
|
||||
20250403,123700,907216850,8090,8090,8090,8090,0
|
||||
20250403,123600,907216850,8090,8090,8090,8090,15
|
||||
20250403,123500,907095500,8090,8090,8090,8090,0
|
||||
20250403,123400,907095500,8090,8090,8090,8090,19
|
||||
20250403,123300,906941790,8090,8070,8090,8070,161
|
||||
20250403,123200,905639790,8070,8060,8070,8060,426
|
||||
20250403,123100,902203210,8080,8080,8080,8080,0
|
||||
20250403,123000,902203210,8080,8050,8080,8050,1386
|
||||
20250403,122900,891045850,8080,8010,8080,8010,118
|
||||
20250403,122800,890099410,8000,8100,8100,8000,1023
|
||||
20250403,122700,881902210,8020,8110,8110,8020,1027
|
||||
20250403,122600,873659230,8030,8090,8090,8000,10216
|
||||
20250403,122500,791783020,8100,8090,8100,8090,505
|
||||
20250403,122400,787692570,8100,8130,8130,8100,542
|
||||
20250403,122300,783302340,8140,8130,8140,8130,30
|
||||
20250403,122200,783058150,8140,8140,8140,8140,0
|
||||
20250403,122100,783058150,8140,8140,8140,8140,0
|
||||
20250403,122000,783058150,8140,8130,8140,8130,15
|
||||
20250403,121900,782936170,8140,8140,8140,8140,0
|
||||
20250403,121800,782936170,8140,8140,8140,8140,0
|
||||
20250403,121700,782936170,8140,8110,8140,8090,630
|
||||
20250403,121600,777829060,8120,8120,8120,8120,0
|
||||
20250403,121500,777829060,8120,8120,8120,8120,200
|
||||
20250403,121400,776205060,8100,8100,8100,8100,0
|
||||
20250403,121300,776205060,8100,8100,8100,8100,0
|
||||
20250403,121200,776205060,8100,8100,8100,8100,0
|
||||
20250403,121100,776205060,8100,8100,8100,8100,44
|
||||
20250403,121000,775848660,8100,8100,8100,8100,0
|
||||
20250403,120900,775848660,8100,8115,8115,8100,2189
|
||||
20250403,120800,758116100,8120,8120,8120,8120,38
|
||||
20250403,120700,757807540,8120,8120,8120,8120,0
|
||||
20250403,120600,757807540,8120,8120,8120,8120,4
|
||||
20250403,120500,757775060,8130,8120,8150,8120,304
|
||||
20250403,120400,755306500,8120,8120,8120,8120,0
|
||||
20250403,120300,755306500,8120,8150,8150,8120,2
|
||||
20250403,120200,755290230,8150,8150,8150,8150,0
|
||||
20250403,120100,755290230,8150,8150,8150,8150,17
|
||||
20250403,120000,755151680,8160,8120,8160,8120,101
|
||||
20250403,115900,754328500,8120,8140,8140,8120,455
|
||||
20250403,115800,750628860,8140,8160,8160,8140,331
|
||||
20250403,115700,747930950,8190,8190,8190,8190,1
|
||||
20250403,115600,747922760,8200,8200,8200,8200,5
|
||||
20250403,115500,747881760,8200,8200,8200,8200,16
|
||||
20250403,115400,747750560,8200,8200,8200,8200,0
|
||||
20250403,115300,747750560,8200,8200,8200,8200,577
|
||||
20250403,115200,743019160,8160,8160,8160,8160,0
|
||||
20250403,115100,743019160,8160,8160,8160,8160,0
|
||||
20250403,115000,743019160,8160,8160,8160,8160,0
|
||||
20250403,114900,743019160,8160,8200,8200,8160,259
|
||||
20250403,114800,740905120,8200,8200,8200,8200,0
|
||||
20250403,114700,740905120,8200,8200,8200,8200,4
|
||||
20250403,114600,740872320,8200,8200,8200,8200,18
|
||||
20250403,114500,740724720,8200,8200,8200,8200,0
|
||||
20250403,114400,740724720,8200,8200,8200,8200,0
|
||||
20250403,114300,740724720,8200,8200,8200,8200,0
|
||||
20250403,114200,740724720,8200,8200,8200,8200,15
|
||||
20250403,114100,740601720,8200,8180,8200,8180,261
|
||||
20250403,114000,738464100,8200,8200,8200,8190,64
|
||||
20250403,113900,737939310,8190,8200,8200,8190,17
|
||||
20250403,113800,737800070,8200,8200,8200,8200,0
|
||||
20250403,113700,737800070,8200,8190,8200,8190,2
|
||||
20250403,113600,737783680,8170,8170,8170,8170,12
|
||||
20250403,113500,737685640,8170,8190,8190,8170,322
|
||||
20250403,113400,735051200,8240,8240,8240,8240,0
|
||||
20250403,113300,735051200,8240,8190,8240,8190,335
|
||||
20250403,113200,732307500,8190,8250,8250,8190,3173
|
||||
20250403,113100,706288190,8250,8250,8250,8250,0
|
||||
20250403,113000,706288190,8250,8250,8250,8250,0
|
||||
20250403,112900,706288190,8250,8250,8250,8250,241
|
||||
20250403,112800,704299940,8250,8250,8250,8250,759
|
||||
20250403,112700,698038190,8250,8250,8250,8250,20
|
||||
20250403,112600,697873190,8250,8260,8260,8250,1980
|
||||
20250403,112500,681530040,8300,8300,8300,8300,0
|
||||
20250403,112400,681530040,8300,8300,8300,8300,1230
|
||||
20250403,112300,671321040,8300,8310,8320,8260,2710
|
||||
20250403,112200,648812380,8300,8300,8300,8300,200
|
||||
20250403,112100,647152380,8300,8300,8300,8300,530
|
||||
20250403,112000,642753380,8300,8300,8300,8300,500
|
||||
20250403,111900,638603380,8300,8300,8300,8300,0
|
||||
20250403,111800,638603380,8300,8300,8300,8300,500
|
||||
20250403,111700,634453380,8300,8300,8300,8300,30
|
||||
20250403,111600,634204380,8300,8290,8300,8290,860
|
||||
20250403,111500,627074960,8280,8250,8280,8250,3482
|
||||
20250403,111400,598339160,8250,8240,8250,8240,204
|
||||
20250403,111300,596658040,8220,8220,8220,8220,0
|
||||
20250403,111200,596658040,8220,8220,8220,8220,100
|
||||
20250403,111100,595836040,8210,8210,8210,8210,0
|
||||
20250403,111000,595836040,8210,8210,8210,8210,0
|
||||
20250403,110900,595836040,8210,8210,8210,8210,0
|
||||
20250403,110800,595836040,8210,8210,8210,8210,0
|
||||
20250403,110700,595836040,8210,8210,8210,8210,200
|
||||
20250403,110600,594194040,8210,8210,8210,8210,1
|
||||
20250403,110500,594185830,8210,8210,8210,8210,200
|
||||
20250403,110400,592543830,8220,8230,8230,8220,600
|
||||
20250403,110300,587610870,8240,8250,8250,8240,163
|
||||
20250403,110200,586267250,8240,8240,8240,8240,7
|
||||
20250403,110100,586209570,8240,8240,8240,8240,0
|
||||
20250403,110000,586209570,8240,8240,8240,8240,154
|
||||
20250403,105900,584940610,8230,8240,8240,8230,16
|
||||
20250403,105800,584808780,8240,8240,8240,8240,0
|
||||
20250403,105700,584808780,8240,8240,8240,8220,382
|
||||
20250403,105600,581661220,8240,8240,8240,8240,20
|
||||
20250403,105500,581496420,8240,8240,8240,8240,17
|
||||
20250403,105400,581356340,8240,8240,8240,8240,15
|
||||
20250403,105300,581232740,8250,8250,8250,8250,0
|
||||
20250403,105200,581232740,8250,8240,8250,8240,15
|
||||
20250403,105100,581109090,8250,8250,8250,8250,20
|
||||
20250403,105000,580944090,8250,8250,8250,8250,0
|
||||
20250403,104900,580944090,8250,8240,8250,8240,2015
|
||||
20250403,104800,564320710,8230,8230,8230,8230,156
|
||||
20250403,104700,563036830,8230,8230,8230,8230,0
|
||||
20250403,104600,563036830,8230,8230,8230,8230,0
|
||||
20250403,104500,563036830,8230,8230,8230,8230,500
|
||||
20250403,104400,558921830,8230,8220,8230,8220,43
|
||||
20250403,104300,558568220,8220,8200,8220,8200,661
|
||||
20250403,104200,553148000,8200,8200,8200,8200,36
|
||||
20250403,104100,552852800,8220,8240,8250,8190,1962
|
||||
20250403,104000,536774150,8200,8290,8290,8200,1057
|
||||
20250403,103900,528088990,8290,8290,8290,8290,404
|
||||
20250403,103800,524739830,8290,8290,8290,8290,1
|
||||
20250403,103700,524731540,8260,8230,8260,8230,902
|
||||
20250403,103600,517288700,8230,8230,8230,8230,50
|
||||
20250403,103500,516877200,8240,8250,8250,8240,318
|
||||
20250403,103400,514255800,8250,8280,8290,8250,31
|
||||
20250403,103300,513999000,8280,8270,8290,8250,1235
|
||||
20250403,103200,503784020,8260,8260,8260,8260,30
|
||||
20250403,103100,503536220,8250,8210,8250,8210,6255
|
||||
20250403,103000,452014100,8210,8210,8210,8210,16
|
||||
20250403,102900,451882740,8180,8180,8180,8180,0
|
||||
20250403,102800,451882740,8180,8180,8180,8180,0
|
||||
20250403,102700,451882740,8180,8180,8180,8180,300
|
||||
20250403,102600,449428740,8180,8180,8180,8180,1232
|
||||
20250403,102500,439350980,8200,8170,8200,8170,762
|
||||
20250403,102400,433107830,8180,8160,8180,8160,85
|
||||
20250403,102300,432413930,8160,8180,8180,8160,73
|
||||
20250403,102200,431816830,8180,8180,8180,8180,3
|
||||
20250403,102100,431792290,8180,8190,8200,8180,465
|
||||
20250403,102000,427988070,8180,8200,8200,8180,17
|
||||
20250403,101900,427848710,8200,8200,8200,8200,1
|
||||
20250403,101800,427840510,8200,8200,8200,8200,15
|
||||
20250403,101700,427717510,8200,8200,8200,8200,0
|
||||
20250403,101600,427717510,8200,8130,8200,8130,189
|
||||
20250403,101500,426180380,8130,8130,8130,8130,1
|
||||
20250403,101400,426172250,8130,8130,8130,8130,0
|
||||
20250403,101300,426172250,8130,8130,8130,8130,3
|
||||
20250403,101200,426147860,8130,8200,8200,8130,43
|
||||
20250403,101100,425797150,8200,8200,8200,8200,1000
|
||||
20250403,101000,417597150,8200,8200,8200,8200,247
|
||||
20250403,100900,415571750,8200,8180,8200,8180,1242
|
||||
20250403,100800,405389780,8180,8140,8180,8135,3396
|
||||
20250403,100700,377680120,8140,8140,8140,8140,628
|
||||
20250403,100600,372568200,8140,8090,8140,8090,1262
|
||||
20250403,100500,362310220,8090,8100,8100,8020,1578
|
||||
20250403,100400,349616890,8100,8100,8100,8100,0
|
||||
20250403,100300,349616890,8100,8060,8110,8060,903
|
||||
20250403,100200,342304550,8090,8090,8100,8070,358
|
||||
20250403,100100,339412760,8120,8120,8120,8120,0
|
||||
20250403,100000,339412760,8120,8120,8120,8120,50
|
||||
20250403,095900,339006760,8120,8120,8120,8120,6
|
||||
20250403,095800,338958040,8120,8120,8120,8120,0
|
||||
20250403,095700,338958040,8120,8120,8120,8120,1
|
||||
20250403,095600,338949920,8120,8120,8120,8120,2
|
||||
20250403,095500,338933680,8070,8100,8100,8070,1191
|
||||
20250403,095400,329316420,8110,8110,8110,8110,0
|
||||
20250403,095300,329316420,8110,8110,8110,8110,1046
|
||||
20250403,095200,320833360,8100,8100,8100,8100,0
|
||||
20250403,095100,320833360,8100,8100,8100,8100,34
|
||||
20250403,095000,320557960,8110,8110,8110,8110,300
|
||||
20250403,094900,318124960,8110,8110,8110,8110,0
|
||||
20250403,094800,318124960,8110,8110,8110,8110,0
|
||||
20250403,094700,318124960,8110,8130,8130,8110,1365
|
||||
20250403,094600,307054210,8140,8110,8140,8110,446
|
||||
20250403,094500,303435780,8110,8110,8110,8110,79
|
||||
20250403,094400,302795090,8110,8110,8110,8110,40
|
||||
20250403,094300,302470690,8070,8070,8110,8070,161
|
||||
20250403,094200,301171380,8050,8050,8050,8050,0
|
||||
20250403,094100,301171380,8050,8130,8140,8050,4439
|
||||
20250403,094000,265301310,8130,8130,8130,8130,1
|
||||
20250403,093900,265293180,8120,8090,8120,8080,233
|
||||
20250403,093800,263405210,8130,8080,8130,8080,551
|
||||
20250403,093700,258948410,8100,8070,8100,8070,162
|
||||
20250403,093600,257639830,8060,8060,8060,8060,59
|
||||
20250403,093500,257164290,8060,8060,8060,8060,1
|
||||
20250403,093400,257156230,8050,8050,8050,8050,157
|
||||
20250403,093300,255892380,8020,8020,8020,8020,0
|
||||
20250403,093200,255892380,8020,8020,8020,8020,100
|
||||
20250403,093100,255090380,8020,8030,8030,8020,400
|
||||
20250403,093000,251880380,8050,8080,8080,8050,311
|
||||
20250403,092900,249369150,8060,8060,8060,8060,100
|
||||
20250403,092800,248563150,8090,8090,8090,8090,1
|
||||
20250403,092700,248555060,8080,8080,8080,8080,0
|
||||
20250403,092600,248555060,8080,8020,8080,8020,366
|
||||
20250403,092500,245609780,8020,8060,8060,8020,948
|
||||
20250403,092400,237983370,8050,8090,8090,8050,202
|
||||
20250403,092300,236355530,8080,8090,8090,8080,445
|
||||
20250403,092200,232759920,8110,8100,8110,8100,9
|
||||
20250403,092100,232686970,8110,8130,8130,8090,32
|
||||
20250403,092000,232427660,8130,8100,8130,8090,325
|
||||
20250403,091900,229797130,8100,8120,8120,8090,565
|
||||
20250403,091800,225220130,8120,8160,8160,8120,1326
|
||||
20250403,091700,214442620,8170,8160,8170,8160,1008
|
||||
20250403,091600,206212420,8150,8130,8160,8130,2926
|
||||
20250403,091500,182347360,8140,8150,8150,8140,202
|
||||
20250403,091400,180702080,8140,8150,8160,8140,1331
|
||||
20250403,091300,169854590,8160,8160,8160,8160,60
|
||||
20250403,091200,169364990,8120,8140,8180,8090,836
|
||||
20250403,091100,162560000,8140,8130,8140,8130,512
|
||||
20250403,091000,158395170,8100,8040,8130,8030,4707
|
||||
20250403,090900,120320770,8000,8050,8050,8000,1453
|
||||
20250403,090800,108681600,8050,8010,8050,8010,316
|
||||
20250403,090700,106150240,8000,8000,8000,8000,300
|
||||
20250403,090600,103750240,8000,8030,8060,7990,1854
|
||||
20250403,090500,88827830,8030,7970,8030,7970,1217
|
||||
20250403,090400,79082500,7980,7970,7980,7970,378
|
||||
20250403,090300,76068060,7970,7960,7970,7960,525
|
||||
20250403,090200,71888290,7960,7930,7960,7910,2839
|
||||
20250403,090100,49374150,7930,7990,7990,7900,4003
|
||||
20250403,090000,17643790,7990,8080,8080,7990,2194
|
||||
|
Reference in New Issue
Block a user