Update 2025-04-03 2740 candle_min
This commit is contained in:
672
160980/min/candle-20250403.csv
Normal file
672
160980/min/candle-20250403.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,201000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,200900,316151685,10260,10260,10260,10260,0
|
||||
20250403,200800,316151685,10260,10260,10260,10260,0
|
||||
20250403,200700,316151685,10260,10260,10260,10260,0
|
||||
20250403,200600,316151685,10260,10260,10260,10260,0
|
||||
20250403,200500,316151685,10260,10260,10260,10260,0
|
||||
20250403,200400,316151685,10260,10260,10260,10260,0
|
||||
20250403,200300,316151685,10260,10260,10260,10260,0
|
||||
20250403,200200,316151685,10260,10260,10260,10260,0
|
||||
20250403,200100,316151685,10260,10260,10260,10260,0
|
||||
20250403,200000,316151685,10260,10260,10260,10260,0
|
||||
20250403,195900,316151685,10260,10260,10260,10260,0
|
||||
20250403,195800,316151685,10260,10260,10260,10260,0
|
||||
20250403,195700,316151685,10260,10260,10260,10260,0
|
||||
20250403,195600,316151685,10260,10260,10260,10260,0
|
||||
20250403,195500,316151685,10260,10260,10260,10260,0
|
||||
20250403,195400,316151685,10260,10260,10260,10260,0
|
||||
20250403,195300,316151685,10260,10260,10260,10260,0
|
||||
20250403,195200,316151685,10260,10260,10260,10260,0
|
||||
20250403,195100,316151685,10260,10260,10260,10260,0
|
||||
20250403,195000,316151685,10260,10260,10260,10260,0
|
||||
20250403,194900,316151685,10260,10260,10260,10260,0
|
||||
20250403,194800,316151685,10260,10260,10260,10260,0
|
||||
20250403,194700,316151685,10260,10260,10260,10260,0
|
||||
20250403,194600,316151685,10260,10260,10260,10260,0
|
||||
20250403,194500,316151685,10260,10260,10260,10260,0
|
||||
20250403,194400,316151685,10260,10260,10260,10260,0
|
||||
20250403,194300,316151685,10260,10260,10260,10260,0
|
||||
20250403,194200,316151685,10260,10260,10260,10260,0
|
||||
20250403,194100,316151685,10260,10260,10260,10260,0
|
||||
20250403,194000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,193900,316151685,10260,10260,10260,10260,0
|
||||
20250403,193800,316151685,10260,10260,10260,10260,0
|
||||
20250403,193700,316151685,10260,10260,10260,10260,0
|
||||
20250403,193600,316151685,10260,10260,10260,10260,0
|
||||
20250403,193500,316151685,10260,10260,10260,10260,0
|
||||
20250403,193400,316151685,10260,10260,10260,10260,0
|
||||
20250403,193300,316151685,10260,10260,10260,10260,0
|
||||
20250403,193200,316151685,10260,10260,10260,10260,0
|
||||
20250403,193100,316151685,10260,10260,10260,10260,0
|
||||
20250403,193000,316151685,10260,10260,10260,10260,0
|
||||
20250403,192900,316151685,10260,10260,10260,10260,0
|
||||
20250403,192800,316151685,10260,10260,10260,10260,0
|
||||
20250403,192700,316151685,10260,10260,10260,10260,0
|
||||
20250403,192600,316151685,10260,10260,10260,10260,0
|
||||
20250403,192500,316151685,10260,10260,10260,10260,0
|
||||
20250403,192400,316151685,10260,10260,10260,10260,0
|
||||
20250403,192300,316151685,10260,10260,10260,10260,0
|
||||
20250403,192200,316151685,10260,10260,10260,10260,0
|
||||
20250403,192100,316151685,10260,10260,10260,10260,0
|
||||
20250403,192000,316151685,10260,10260,10260,10260,0
|
||||
20250403,191900,316151685,10260,10260,10260,10260,0
|
||||
20250403,191800,316151685,10260,10260,10260,10260,0
|
||||
20250403,191700,316151685,10260,10260,10260,10260,0
|
||||
20250403,191600,316151685,10260,10260,10260,10260,0
|
||||
20250403,191500,316151685,10260,10260,10260,10260,0
|
||||
20250403,191400,316151685,10260,10260,10260,10260,0
|
||||
20250403,191300,316151685,10260,10260,10260,10260,0
|
||||
20250403,191200,316151685,10260,10260,10260,10260,0
|
||||
20250403,191100,316151685,10260,10260,10260,10260,0
|
||||
20250403,191000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,190900,316151685,10260,10260,10260,10260,0
|
||||
20250403,190800,316151685,10260,10260,10260,10260,0
|
||||
20250403,190700,316151685,10260,10260,10260,10260,0
|
||||
20250403,190600,316151685,10260,10260,10260,10260,0
|
||||
20250403,190500,316151685,10260,10260,10260,10260,0
|
||||
20250403,190400,316151685,10260,10260,10260,10260,0
|
||||
20250403,190300,316151685,10260,10260,10260,10260,0
|
||||
20250403,190200,316151685,10260,10260,10260,10260,0
|
||||
20250403,190100,316151685,10260,10260,10260,10260,0
|
||||
20250403,190000,316151685,10260,10260,10260,10260,0
|
||||
20250403,185900,316151685,10260,10260,10260,10260,0
|
||||
20250403,185800,316151685,10260,10260,10260,10260,0
|
||||
20250403,185700,316151685,10260,10260,10260,10260,0
|
||||
20250403,185600,316151685,10260,10260,10260,10260,0
|
||||
20250403,185500,316151685,10260,10260,10260,10260,0
|
||||
20250403,185400,316151685,10260,10260,10260,10260,0
|
||||
20250403,185300,316151685,10260,10260,10260,10260,0
|
||||
20250403,185200,316151685,10260,10260,10260,10260,0
|
||||
20250403,185100,316151685,10260,10260,10260,10260,0
|
||||
20250403,185000,316151685,10260,10260,10260,10260,0
|
||||
20250403,184900,316151685,10260,10260,10260,10260,0
|
||||
20250403,184800,316151685,10260,10260,10260,10260,0
|
||||
20250403,184700,316151685,10260,10260,10260,10260,0
|
||||
20250403,184600,316151685,10260,10260,10260,10260,0
|
||||
20250403,184500,316151685,10260,10260,10260,10260,0
|
||||
20250403,184400,316151685,10260,10260,10260,10260,0
|
||||
20250403,184300,316151685,10260,10260,10260,10260,0
|
||||
20250403,184200,316151685,10260,10260,10260,10260,0
|
||||
20250403,184100,316151685,10260,10260,10260,10260,0
|
||||
20250403,184000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,183900,316151685,10260,10260,10260,10260,0
|
||||
20250403,183800,316151685,10260,10260,10260,10260,0
|
||||
20250403,183700,316151685,10260,10260,10260,10260,0
|
||||
20250403,183600,316151685,10260,10260,10260,10260,0
|
||||
20250403,183500,316151685,10260,10260,10260,10260,0
|
||||
20250403,183400,316151685,10260,10260,10260,10260,0
|
||||
20250403,183300,316151685,10260,10260,10260,10260,0
|
||||
20250403,183200,316151685,10260,10260,10260,10260,0
|
||||
20250403,183100,316151685,10260,10260,10260,10260,0
|
||||
20250403,183000,316151685,10260,10260,10260,10260,0
|
||||
20250403,182900,316151685,10260,10260,10260,10260,0
|
||||
20250403,182800,316151685,10260,10260,10260,10260,0
|
||||
20250403,182700,316151685,10260,10260,10260,10260,0
|
||||
20250403,182600,316151685,10260,10260,10260,10260,0
|
||||
20250403,182500,316151685,10260,10260,10260,10260,0
|
||||
20250403,182400,316151685,10260,10260,10260,10260,0
|
||||
20250403,182300,316151685,10260,10260,10260,10260,0
|
||||
20250403,182200,316151685,10260,10260,10260,10260,0
|
||||
20250403,182100,316151685,10260,10260,10260,10260,0
|
||||
20250403,182000,316151685,10260,10260,10260,10260,0
|
||||
20250403,181900,316151685,10260,10260,10260,10260,0
|
||||
20250403,181800,316151685,10260,10260,10260,10260,0
|
||||
20250403,181700,316151685,10260,10260,10260,10260,0
|
||||
20250403,181600,316151685,10260,10260,10260,10260,0
|
||||
20250403,181500,316151685,10260,10260,10260,10260,0
|
||||
20250403,181400,316151685,10260,10260,10260,10260,0
|
||||
20250403,181300,316151685,10260,10260,10260,10260,0
|
||||
20250403,181200,316151685,10260,10260,10260,10260,0
|
||||
20250403,181100,316151685,10260,10260,10260,10260,0
|
||||
20250403,181000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,180900,316151685,10260,10260,10260,10260,0
|
||||
20250403,180800,316151685,10260,10260,10260,10260,0
|
||||
20250403,180700,316151685,10260,10260,10260,10260,0
|
||||
20250403,180600,316151685,10260,10260,10260,10260,0
|
||||
20250403,180500,316151685,10260,10260,10260,10260,0
|
||||
20250403,180400,316151685,10260,10260,10260,10260,0
|
||||
20250403,180300,316151685,10260,10260,10260,10260,0
|
||||
20250403,180200,316151685,10260,10260,10260,10260,0
|
||||
20250403,180100,316151685,10260,10260,10260,10260,0
|
||||
20250403,180000,316151685,10260,10260,10260,10260,0
|
||||
20250403,175900,316151685,10260,10260,10260,10260,0
|
||||
20250403,175800,316151685,10260,10260,10260,10260,0
|
||||
20250403,175700,316151685,10260,10260,10260,10260,0
|
||||
20250403,175600,316151685,10260,10260,10260,10260,0
|
||||
20250403,175500,316151685,10260,10260,10260,10260,0
|
||||
20250403,175400,316151685,10260,10260,10260,10260,0
|
||||
20250403,175300,316151685,10260,10260,10260,10260,0
|
||||
20250403,175200,316151685,10260,10260,10260,10260,0
|
||||
20250403,175100,316151685,10260,10260,10260,10260,0
|
||||
20250403,175000,316151685,10260,10260,10260,10260,0
|
||||
20250403,174900,316151685,10260,10260,10260,10260,0
|
||||
20250403,174800,316151685,10260,10260,10260,10260,0
|
||||
20250403,174700,316151685,10260,10260,10260,10260,0
|
||||
20250403,174600,316151685,10260,10260,10260,10260,0
|
||||
20250403,174500,316151685,10260,10260,10260,10260,0
|
||||
20250403,174400,316151685,10260,10260,10260,10260,0
|
||||
20250403,174300,316151685,10260,10260,10260,10260,0
|
||||
20250403,174200,316151685,10260,10260,10260,10260,0
|
||||
20250403,174100,316151685,10260,10260,10260,10260,0
|
||||
20250403,174000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,173900,316151685,10260,10260,10260,10260,0
|
||||
20250403,173800,316151685,10260,10260,10260,10260,0
|
||||
20250403,173700,316151685,10260,10260,10260,10260,0
|
||||
20250403,173600,316151685,10260,10260,10260,10260,0
|
||||
20250403,173500,316151685,10260,10260,10260,10260,0
|
||||
20250403,173400,316151685,10260,10260,10260,10260,0
|
||||
20250403,173300,316151685,10260,10260,10260,10260,0
|
||||
20250403,173200,316151685,10260,10260,10260,10260,0
|
||||
20250403,173100,316151685,10260,10260,10260,10260,0
|
||||
20250403,173000,316151685,10260,10260,10260,10260,0
|
||||
20250403,172900,316151685,10260,10260,10260,10260,0
|
||||
20250403,172800,316151685,10260,10260,10260,10260,0
|
||||
20250403,172700,316151685,10260,10260,10260,10260,0
|
||||
20250403,172600,316151685,10260,10260,10260,10260,0
|
||||
20250403,172500,316151685,10260,10260,10260,10260,0
|
||||
20250403,172400,316151685,10260,10260,10260,10260,0
|
||||
20250403,172300,316151685,10260,10260,10260,10260,0
|
||||
20250403,172200,316151685,10260,10260,10260,10260,0
|
||||
20250403,172100,316151685,10260,10260,10260,10260,0
|
||||
20250403,172000,316151685,10260,10260,10260,10260,0
|
||||
20250403,171900,316151685,10260,10260,10260,10260,0
|
||||
20250403,171800,316151685,10260,10260,10260,10260,0
|
||||
20250403,171700,316151685,10260,10260,10260,10260,0
|
||||
20250403,171600,316151685,10260,10260,10260,10260,0
|
||||
20250403,171500,316151685,10260,10260,10260,10260,0
|
||||
20250403,171400,316151685,10260,10260,10260,10260,0
|
||||
20250403,171300,316151685,10260,10260,10260,10260,0
|
||||
20250403,171200,316151685,10260,10260,10260,10260,0
|
||||
20250403,171100,316151685,10260,10260,10260,10260,0
|
||||
20250403,171000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,170900,316151685,10260,10260,10260,10260,0
|
||||
20250403,170800,316151685,10260,10260,10260,10260,0
|
||||
20250403,170700,316151685,10260,10260,10260,10260,0
|
||||
20250403,170600,316151685,10260,10260,10260,10260,0
|
||||
20250403,170500,316151685,10260,10260,10260,10260,0
|
||||
20250403,170400,316151685,10260,10260,10260,10260,0
|
||||
20250403,170300,316151685,10260,10260,10260,10260,0
|
||||
20250403,170200,316151685,10260,10260,10260,10260,0
|
||||
20250403,170100,316151685,10260,10260,10260,10260,0
|
||||
20250403,170000,316151685,10260,10260,10260,10260,0
|
||||
20250403,165900,316151685,10260,10260,10260,10260,0
|
||||
20250403,165800,316151685,10260,10260,10260,10260,0
|
||||
20250403,165700,316151685,10260,10260,10260,10260,0
|
||||
20250403,165600,316151685,10260,10260,10260,10260,0
|
||||
20250403,165500,316151685,10260,10260,10260,10260,0
|
||||
20250403,165400,316151685,10260,10260,10260,10260,0
|
||||
20250403,165300,316151685,10260,10260,10260,10260,0
|
||||
20250403,165200,316151685,10260,10260,10260,10260,0
|
||||
20250403,165100,316151685,10260,10260,10260,10260,0
|
||||
20250403,165000,316151685,10260,10260,10260,10260,0
|
||||
20250403,164900,316151685,10260,10260,10260,10260,0
|
||||
20250403,164800,316151685,10260,10260,10260,10260,0
|
||||
20250403,164700,316151685,10260,10260,10260,10260,0
|
||||
20250403,164600,316151685,10260,10260,10260,10260,0
|
||||
20250403,164500,316151685,10260,10260,10260,10260,0
|
||||
20250403,164400,316151685,10260,10260,10260,10260,0
|
||||
20250403,164300,316151685,10260,10260,10260,10260,0
|
||||
20250403,164200,316151685,10260,10260,10260,10260,0
|
||||
20250403,164100,316151685,10260,10260,10260,10260,0
|
||||
20250403,164000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,163900,316151685,10260,10260,10260,10260,0
|
||||
20250403,163800,316151685,10260,10260,10260,10260,0
|
||||
20250403,163700,316151685,10260,10260,10260,10260,0
|
||||
20250403,163600,316151685,10260,10260,10260,10260,0
|
||||
20250403,163500,316151685,10260,10260,10260,10260,0
|
||||
20250403,163400,316151685,10260,10260,10260,10260,0
|
||||
20250403,163300,316151685,10260,10260,10260,10260,0
|
||||
20250403,163200,316151685,10260,10260,10260,10260,0
|
||||
20250403,163100,316151685,10260,10260,10260,10260,0
|
||||
20250403,163000,316151685,10260,10260,10260,10260,0
|
||||
20250403,162900,316151685,10260,10260,10260,10260,0
|
||||
20250403,162800,316151685,10260,10260,10260,10260,0
|
||||
20250403,162700,316151685,10260,10260,10260,10260,0
|
||||
20250403,162600,316151685,10260,10260,10260,10260,0
|
||||
20250403,162500,316151685,10260,10260,10260,10260,0
|
||||
20250403,162400,316151685,10260,10260,10260,10260,0
|
||||
20250403,162300,316151685,10260,10260,10260,10260,0
|
||||
20250403,162200,316151685,10260,10260,10260,10260,0
|
||||
20250403,162100,316151685,10260,10260,10260,10260,0
|
||||
20250403,162000,316151685,10260,10260,10260,10260,0
|
||||
20250403,161900,316151685,10260,10260,10260,10260,0
|
||||
20250403,161800,316151685,10260,10260,10260,10260,0
|
||||
20250403,161700,316151685,10260,10260,10260,10260,0
|
||||
20250403,161600,316151685,10260,10260,10260,10260,0
|
||||
20250403,161500,316151685,10260,10260,10260,10260,0
|
||||
20250403,161400,316151685,10260,10260,10260,10260,0
|
||||
20250403,161300,316151685,10260,10260,10260,10260,0
|
||||
20250403,161200,316151685,10260,10260,10260,10260,0
|
||||
20250403,161100,316151685,10260,10260,10260,10260,0
|
||||
20250403,161000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,160900,316151685,10260,10260,10260,10260,0
|
||||
20250403,160800,316151685,10260,10260,10260,10260,0
|
||||
20250403,160700,316151685,10260,10260,10260,10260,0
|
||||
20250403,160600,316151685,10260,10260,10260,10260,0
|
||||
20250403,160500,316151685,10260,10260,10260,10260,0
|
||||
20250403,160400,316151685,10260,10260,10260,10260,0
|
||||
20250403,160300,316151685,10260,10260,10260,10260,0
|
||||
20250403,160200,316151685,10260,10260,10260,10260,0
|
||||
20250403,160100,316151685,10260,10260,10260,10260,0
|
||||
20250403,160000,316151685,10260,10260,10260,10260,0
|
||||
20250403,155900,316151685,10260,10260,10260,10260,0
|
||||
20250403,155800,316151685,10260,10260,10260,10260,0
|
||||
20250403,155700,316151685,10260,10260,10260,10260,0
|
||||
20250403,155600,316151685,10260,10260,10260,10260,0
|
||||
20250403,155500,316151685,10260,10260,10260,10260,0
|
||||
20250403,155400,316151685,10260,10260,10260,10260,0
|
||||
20250403,155300,316151685,10260,10260,10260,10260,0
|
||||
20250403,155200,316151685,10260,10260,10260,10260,0
|
||||
20250403,155100,316151685,10260,10260,10260,10260,0
|
||||
20250403,155000,316151685,10260,10260,10260,10260,0
|
||||
20250403,154900,316151685,10260,10260,10260,10260,0
|
||||
20250403,154800,316151685,10260,10260,10260,10260,0
|
||||
20250403,154700,316151685,10260,10260,10260,10260,0
|
||||
20250403,154600,316151685,10260,10260,10260,10260,0
|
||||
20250403,154500,316151685,10260,10260,10260,10260,0
|
||||
20250403,154400,316151685,10260,10260,10260,10260,0
|
||||
20250403,154300,316151685,10260,10260,10260,10260,0
|
||||
20250403,154200,316151685,10260,10260,10260,10260,0
|
||||
20250403,154100,316151685,10260,10260,10260,10260,0
|
||||
20250403,154000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,153900,316151685,10260,10260,10260,10260,0
|
||||
20250403,153800,316151685,10260,10260,10260,10260,0
|
||||
20250403,153700,316151685,10260,10260,10260,10260,0
|
||||
20250403,153600,316151685,10260,10260,10260,10260,0
|
||||
20250403,153500,316151685,10260,10260,10260,10260,0
|
||||
20250403,153400,316151685,10260,10260,10260,10260,0
|
||||
20250403,153300,316151685,10260,10260,10260,10260,0
|
||||
20250403,153200,316151685,10260,10260,10260,10260,0
|
||||
20250403,153100,316151685,10260,10260,10260,10260,0
|
||||
20250403,153000,316151685,10260,10260,10260,10260,2001
|
||||
20250403,152900,295621425,10270,10270,10270,10270,0
|
||||
20250403,152800,295621425,10270,10270,10270,10270,0
|
||||
20250403,152700,295621425,10270,10270,10270,10270,0
|
||||
20250403,152600,295621425,10270,10270,10270,10270,0
|
||||
20250403,152500,295621425,10270,10270,10270,10270,0
|
||||
20250403,152400,295621425,10270,10270,10270,10270,0
|
||||
20250403,152300,295621425,10270,10270,10270,10270,0
|
||||
20250403,152200,295621425,10270,10270,10270,10270,0
|
||||
20250403,152100,295621425,10270,10270,10270,10270,0
|
||||
20250403,152000,295621425,10270,10270,10270,10270,0
|
||||
20250403,151900,295621425,10270,10270,10270,10270,67
|
||||
20250403,151800,294933335,10270,10270,10270,10270,71
|
||||
20250403,151700,294204165,10270,10270,10270,10270,1
|
||||
20250403,151600,294193895,10270,10270,10270,10270,0
|
||||
20250403,151500,294193895,10270,10270,10270,10270,215
|
||||
20250403,151400,291985845,10270,10270,10270,10270,466
|
||||
20250403,151300,287200025,10280,10270,10280,10270,4
|
||||
20250403,151200,287158935,10280,10270,10280,10270,99
|
||||
20250403,151100,286142185,10270,10270,10270,10270,0
|
||||
20250403,151000,286142185,10270,10280,10280,10270,47
|
||||
20250403,150900,285659485,10280,10280,10280,10280,0
|
||||
20250403,150800,285659485,10280,10285,10285,10280,28
|
||||
20250403,150700,285371640,10280,10280,10280,10280,173
|
||||
20250403,150600,283593200,10280,10280,10280,10280,0
|
||||
20250403,150500,283593200,10280,10280,10280,10280,1
|
||||
20250403,150400,283582920,10280,10280,10280,10280,3
|
||||
20250403,150300,283552080,10280,10280,10280,10280,0
|
||||
20250403,150200,283552080,10280,10280,10280,10280,5
|
||||
20250403,150100,283500680,10270,10270,10270,10270,0
|
||||
20250403,150000,283500680,10270,10280,10280,10270,441
|
||||
20250403,145900,278971590,10270,10280,10280,10270,11
|
||||
20250403,145800,278858570,10290,10290,10290,10290,0
|
||||
20250403,145700,278858570,10290,10290,10290,10290,0
|
||||
20250403,145600,278858570,10290,10290,10290,10290,0
|
||||
20250403,145500,278858570,10290,10290,10290,10290,0
|
||||
20250403,145400,278858570,10290,10290,10290,10290,0
|
||||
20250403,145300,278858570,10290,10290,10290,10290,50
|
||||
20250403,145200,278344070,10300,10300,10300,10300,0
|
||||
20250403,145100,278344070,10300,10300,10300,10300,2
|
||||
20250403,145000,278323470,10300,10300,10300,10300,3
|
||||
20250403,144900,278292570,10300,10300,10300,10300,3
|
||||
20250403,144800,278261670,10280,10290,10290,10280,15
|
||||
20250403,144700,278107460,10300,10300,10300,10300,0
|
||||
20250403,144600,278107460,10300,10300,10300,10300,0
|
||||
20250403,144500,278107460,10300,10300,10300,10300,0
|
||||
20250403,144400,278107460,10300,10300,10300,10300,0
|
||||
20250403,144300,278107460,10300,10300,10300,10300,0
|
||||
20250403,144200,278107460,10300,10300,10300,10300,0
|
||||
20250403,144100,278107460,10300,10290,10300,10290,213
|
||||
20250403,144000,275913890,10290,10290,10290,10290,1
|
||||
20250403,143900,275903600,10290,10290,10290,10290,0
|
||||
20250403,143800,275903600,10290,10290,10290,10290,200
|
||||
20250403,143700,273845600,10280,10280,10280,10280,0
|
||||
20250403,143600,273845600,10280,10280,10280,10280,0
|
||||
20250403,143500,273845600,10280,10290,10290,10280,491
|
||||
20250403,143400,268794110,10300,10300,10300,10300,0
|
||||
20250403,143300,268794110,10300,10300,10300,10300,0
|
||||
20250403,143200,268794110,10300,10300,10300,10300,0
|
||||
20250403,143100,268794110,10300,10290,10300,10290,615
|
||||
20250403,143000,262465610,10290,10290,10290,10290,2
|
||||
20250403,142900,262445030,10290,10290,10290,10290,341
|
||||
20250403,142800,258936140,10290,10290,10290,10290,0
|
||||
20250403,142700,258936140,10290,10290,10290,10290,0
|
||||
20250403,142600,258936140,10290,10290,10290,10290,0
|
||||
20250403,142500,258936140,10290,10290,10290,10290,0
|
||||
20250403,142400,258936140,10290,10290,10290,10290,0
|
||||
20250403,142300,258936140,10290,10290,10290,10290,0
|
||||
20250403,142200,258936140,10290,10290,10290,10290,0
|
||||
20250403,142100,258936140,10290,10290,10290,10290,2
|
||||
20250403,142000,258915560,10290,10290,10290,10290,2
|
||||
20250403,141900,258894980,10290,10290,10290,10290,0
|
||||
20250403,141800,258894980,10290,10290,10290,10290,97
|
||||
20250403,141700,257896850,10280,10280,10280,10280,39
|
||||
20250403,141600,257495930,10280,10280,10280,10280,48
|
||||
20250403,141500,257002490,10290,10290,10290,10290,2
|
||||
20250403,141400,256981910,10290,10300,10300,10290,53
|
||||
20250403,141300,256436030,10320,10320,10320,10320,0
|
||||
20250403,141200,256436030,10320,10320,10320,10320,0
|
||||
20250403,141100,256436030,10320,10320,10320,10320,0
|
||||
20250403,141000,256436030,10320,10320,10320,10320,101
|
||||
20250403,140900,255393710,10310,10310,10310,10310,64
|
||||
20250403,140800,254733870,10320,10320,10320,10320,1
|
||||
20250403,140700,254723550,10310,10310,10310,10310,0
|
||||
20250403,140600,254723550,10310,10310,10310,10310,0
|
||||
20250403,140500,254723550,10310,10310,10310,10310,0
|
||||
20250403,140400,254723550,10310,10310,10310,10310,0
|
||||
20250403,140300,254723550,10310,10310,10310,10310,16
|
||||
20250403,140200,254558590,10310,10310,10310,10310,9
|
||||
20250403,140100,254465800,10320,10320,10320,10320,0
|
||||
20250403,140000,254465800,10320,10320,10320,10320,51
|
||||
20250403,135900,253939480,10340,10340,10340,10340,0
|
||||
20250403,135800,253939480,10340,10340,10340,10340,0
|
||||
20250403,135700,253939480,10340,10340,10340,10340,0
|
||||
20250403,135600,253939480,10340,10340,10340,10340,0
|
||||
20250403,135500,253939480,10340,10340,10340,10340,0
|
||||
20250403,135400,253939480,10340,10340,10340,10340,0
|
||||
20250403,135300,253939480,10340,10340,10340,10340,203
|
||||
20250403,135200,251840460,10340,10340,10340,10340,0
|
||||
20250403,135100,251840460,10340,10310,10340,10310,477
|
||||
20250403,135000,246916340,10320,10320,10320,10320,2
|
||||
20250403,134900,246895700,10320,10320,10320,10320,0
|
||||
20250403,134800,246895700,10320,10320,10320,10320,0
|
||||
20250403,134700,246895700,10320,10320,10320,10320,3
|
||||
20250403,134600,246864740,10320,10320,10320,10320,3
|
||||
20250403,134500,246833780,10330,10340,10340,10330,73
|
||||
20250403,134400,246079010,10340,10340,10340,10340,203
|
||||
20250403,134300,243979990,10360,10350,10360,10350,491
|
||||
20250403,134200,238895230,10340,10320,10340,10320,450
|
||||
20250403,134100,234243190,10320,10320,10320,10320,0
|
||||
20250403,134000,234243190,10320,10320,10320,10320,2
|
||||
20250403,133900,234222550,10300,10300,10300,10300,0
|
||||
20250403,133800,234222550,10300,10290,10300,10290,1009
|
||||
20250403,133700,223830140,10290,10290,10290,10290,0
|
||||
20250403,133600,223830140,10290,10290,10290,10290,2
|
||||
20250403,133500,223809560,10290,10290,10290,10290,0
|
||||
20250403,133400,223809560,10290,10290,10290,10290,0
|
||||
20250403,133300,223809560,10290,10290,10290,10290,4
|
||||
20250403,133200,223768400,10290,10290,10290,10290,93
|
||||
20250403,133100,222811430,10290,10290,10290,10290,0
|
||||
20250403,133000,222811430,10290,10300,10300,10290,10
|
||||
20250403,132900,222708520,10300,10300,10300,10300,19
|
||||
20250403,132800,222512820,10300,10300,10300,10300,0
|
||||
20250403,132700,222512820,10300,10300,10300,10300,0
|
||||
20250403,132600,222512820,10300,10300,10300,10300,0
|
||||
20250403,132500,222512820,10300,10300,10300,10300,59
|
||||
20250403,132400,221905120,10320,10320,10320,10320,0
|
||||
20250403,132300,221905120,10320,10320,10320,10320,0
|
||||
20250403,132200,221905120,10320,10320,10320,10320,0
|
||||
20250403,132100,221905120,10320,10320,10320,10320,0
|
||||
20250403,132000,221905120,10320,10310,10320,10310,3
|
||||
20250403,131900,221874180,10300,10300,10300,10300,0
|
||||
20250403,131800,221874180,10300,10300,10300,10300,0
|
||||
20250403,131700,221874180,10300,10300,10300,10300,0
|
||||
20250403,131600,221874180,10300,10300,10300,10300,12
|
||||
20250403,131500,221750580,10340,10340,10340,10340,0
|
||||
20250403,131400,221750580,10340,10340,10340,10340,100
|
||||
20250403,131300,220716580,10340,10340,10340,10340,0
|
||||
20250403,131200,220716580,10340,10340,10340,10340,0
|
||||
20250403,131100,220716580,10340,10340,10340,10340,0
|
||||
20250403,131000,220716580,10340,10320,10340,10320,4
|
||||
20250403,130900,220675240,10340,10340,10340,10340,0
|
||||
20250403,130800,220675240,10340,10280,10340,10280,258
|
||||
20250403,130700,218017310,10280,10280,10280,10280,133
|
||||
20250403,130600,216650070,10270,10270,10270,10270,5
|
||||
20250403,130500,216598720,10280,10280,10280,10280,0
|
||||
20250403,130400,216598720,10280,10280,10280,10280,15
|
||||
20250403,130300,216444520,10270,10270,10270,10270,0
|
||||
20250403,130200,216444520,10270,10280,10280,10270,16
|
||||
20250403,130100,216280180,10280,10280,10280,10280,0
|
||||
20250403,130000,216280180,10280,10280,10280,10280,1
|
||||
20250403,125900,216269900,10260,10260,10260,10260,25
|
||||
20250403,125800,216013400,10270,10270,10270,10270,0
|
||||
20250403,125700,216013400,10270,10270,10270,10270,0
|
||||
20250403,125600,216013400,10270,10270,10270,10270,0
|
||||
20250403,125500,216013400,10270,10270,10270,10270,287
|
||||
20250403,125400,213065910,10270,10270,10270,10270,1
|
||||
20250403,125300,213055640,10260,10260,10260,10260,0
|
||||
20250403,125200,213055640,10260,10260,10260,10260,7
|
||||
20250403,125100,212983820,10290,10290,10290,10290,0
|
||||
20250403,125000,212983820,10290,10290,10290,10290,2
|
||||
20250403,124900,212963240,10290,10290,10290,10290,0
|
||||
20250403,124800,212963240,10290,10290,10290,10290,0
|
||||
20250403,124700,212963240,10290,10260,10290,10260,145
|
||||
20250403,124600,211475510,10270,10270,10270,10270,130
|
||||
20250403,124500,210140410,10270,10260,10270,10260,143
|
||||
20250403,124400,208672930,10290,10290,10290,10290,1
|
||||
20250403,124300,208662640,10270,10270,10270,10270,1
|
||||
20250403,124200,208652370,10270,10270,10270,10270,0
|
||||
20250403,124100,208652370,10270,10270,10270,10270,0
|
||||
20250403,124000,208652370,10270,10290,10290,10270,3
|
||||
20250403,123900,208621520,10290,10290,10290,10290,1
|
||||
20250403,123800,208611230,10270,10270,10270,10270,10
|
||||
20250403,123700,208508530,10290,10290,10290,10290,0
|
||||
20250403,123600,208508530,10290,10290,10290,10290,3
|
||||
20250403,123500,208477660,10270,10290,10290,10270,822
|
||||
20250403,123400,200024440,10320,10320,10320,10320,0
|
||||
20250403,123300,200024440,10320,10320,10320,10320,0
|
||||
20250403,123200,200024440,10320,10320,10320,10320,0
|
||||
20250403,123100,200024440,10320,10320,10320,10320,0
|
||||
20250403,123000,200024440,10320,10320,10320,10320,1
|
||||
20250403,122900,200014120,10300,10300,10300,10300,4
|
||||
20250403,122800,199972920,10300,10300,10300,10300,0
|
||||
20250403,122700,199972920,10300,10300,10300,10300,0
|
||||
20250403,122600,199972920,10300,10310,10310,10300,2
|
||||
20250403,122500,199952310,10290,10300,10300,10290,13
|
||||
20250403,122400,199818430,10320,10320,10320,10320,8
|
||||
20250403,122300,199735870,10320,10320,10320,10320,0
|
||||
20250403,122200,199735870,10320,10320,10320,10320,0
|
||||
20250403,122100,199735870,10320,10320,10320,10320,0
|
||||
20250403,122000,199735870,10320,10320,10320,10320,2
|
||||
20250403,121900,199715230,10320,10320,10320,10320,0
|
||||
20250403,121800,199715230,10320,10320,10320,10320,1
|
||||
20250403,121700,199704910,10320,10320,10320,10320,0
|
||||
20250403,121600,199704910,10320,10320,10320,10320,0
|
||||
20250403,121500,199704910,10320,10320,10320,10320,0
|
||||
20250403,121400,199704910,10320,10320,10320,10320,0
|
||||
20250403,121300,199704910,10320,10320,10320,10320,0
|
||||
20250403,121200,199704910,10320,10310,10320,10310,13
|
||||
20250403,121100,199570850,10310,10300,10310,10300,53
|
||||
20250403,121000,199024840,10330,10310,10370,10310,99
|
||||
20250403,120900,198002170,10300,10300,10300,10300,10
|
||||
20250403,120800,197899170,10310,10290,10330,10290,847
|
||||
20250403,120700,189176340,10330,10370,10370,10290,218
|
||||
20250403,120600,186924800,10330,10290,10330,10290,673
|
||||
20250403,120500,179974230,10290,10290,10290,10290,0
|
||||
20250403,120400,179974230,10290,10290,10290,10290,0
|
||||
20250403,120300,179974230,10290,10290,10290,10290,29
|
||||
20250403,120200,179675820,10290,10290,10290,10290,1
|
||||
20250403,120100,179665530,10260,10260,10260,10260,0
|
||||
20250403,120000,179665530,10260,10280,10290,10260,340
|
||||
20250403,115900,176172320,10270,10270,10270,10270,8
|
||||
20250403,115800,176090160,10290,10290,10290,10290,0
|
||||
20250403,115700,176090160,10290,10290,10290,10290,290
|
||||
20250403,115600,173106060,10290,10290,10290,10290,0
|
||||
20250403,115500,173106060,10290,10290,10290,10290,0
|
||||
20250403,115400,173106060,10290,10290,10290,10290,1
|
||||
20250403,115300,173095770,10290,10290,10290,10290,0
|
||||
20250403,115200,173095770,10290,10290,10290,10290,88
|
||||
20250403,115100,172190250,10310,10310,10310,10310,1
|
||||
20250403,115000,172179940,10330,10290,10330,10290,1201
|
||||
20250403,114900,159797080,10290,10290,10290,10290,1
|
||||
20250403,114800,159786790,10290,10290,10290,10290,0
|
||||
20250403,114700,159786790,10290,10290,10290,10290,0
|
||||
20250403,114600,159786790,10290,10290,10290,10290,6
|
||||
20250403,114500,159725050,10300,10300,10300,10300,0
|
||||
20250403,114400,159725050,10300,10300,10300,10300,0
|
||||
20250403,114300,159725050,10300,10300,10300,10300,0
|
||||
20250403,114200,159725050,10300,10300,10300,10300,2
|
||||
20250403,114100,159704450,10300,10300,10300,10300,0
|
||||
20250403,114000,159704450,10300,10300,10300,10300,2
|
||||
20250403,113900,159683850,10300,10300,10300,10300,0
|
||||
20250403,113800,159683850,10300,10300,10300,10300,1
|
||||
20250403,113700,159673550,10310,10310,10310,10310,0
|
||||
20250403,113600,159673550,10310,10310,10310,10310,1
|
||||
20250403,113500,159663240,10310,10310,10310,10310,4
|
||||
20250403,113400,159622000,10310,10300,10310,10290,23
|
||||
20250403,113300,159385110,10300,10290,10300,10290,101
|
||||
20250403,113200,158345810,10290,10280,10290,10280,47
|
||||
20250403,113100,157862190,10280,10290,10290,10280,46
|
||||
20250403,113000,157388890,10290,10330,10330,10290,15
|
||||
20250403,112900,157234440,10330,10330,10330,10330,0
|
||||
20250403,112800,157234440,10330,10310,10330,10290,21
|
||||
20250403,112700,157018280,10330,10320,10330,10320,11
|
||||
20250403,112600,156904660,10330,10350,10370,10330,206
|
||||
20250403,112500,154776610,10350,10350,10410,10350,500
|
||||
20250403,112400,149593100,10350,10350,10350,10350,0
|
||||
20250403,112300,149593100,10350,10350,10350,10350,0
|
||||
20250403,112200,149593100,10350,10350,10350,10350,0
|
||||
20250403,112100,149593100,10350,10340,10350,10340,99
|
||||
20250403,112000,148568460,10340,10350,10350,10320,8
|
||||
20250403,111900,148485740,10350,10310,10350,10310,9
|
||||
20250403,111800,148392800,10350,10280,10350,10280,31
|
||||
20250403,111700,148073210,10270,10270,10270,10270,1
|
||||
20250403,111600,148062940,10280,10280,10280,10280,2
|
||||
20250403,111500,148042380,10280,10280,10280,10280,1
|
||||
20250403,111400,148032100,10280,10280,10280,10280,0
|
||||
20250403,111300,148032100,10280,10270,10280,10270,2
|
||||
20250403,111200,148011550,10270,10270,10270,10270,4
|
||||
20250403,111100,147970470,10290,10290,10290,10290,0
|
||||
20250403,111000,147970470,10290,10290,10290,10290,2
|
||||
20250403,110900,147949890,10290,10290,10290,10290,0
|
||||
20250403,110800,147949890,10290,10290,10290,10290,0
|
||||
20250403,110700,147949890,10290,10280,10290,10280,5
|
||||
20250403,110600,147898480,10280,10280,10280,10280,0
|
||||
20250403,110500,147898480,10280,10270,10280,10270,16
|
||||
20250403,110400,147734040,10270,10270,10270,10270,5
|
||||
20250403,110300,147682690,10290,10280,10290,10280,444
|
||||
20250403,110200,143115970,10260,10260,10260,10260,0
|
||||
20250403,110100,143115970,10260,10260,10260,10260,6
|
||||
20250403,110000,143054410,10260,10300,10300,10260,1002
|
||||
20250403,105900,132773810,10300,10280,10300,10280,600
|
||||
20250403,105800,126599810,10270,10270,10270,10270,0
|
||||
20250403,105700,126599810,10270,10270,10270,10270,0
|
||||
20250403,105600,126599810,10270,10290,10310,10250,295
|
||||
20250403,105500,123565410,10410,10270,10410,10270,11
|
||||
20250403,105400,123451710,10370,10280,10410,10280,213
|
||||
20250403,105300,121243120,10260,10270,10410,10260,404
|
||||
20250403,105200,117074990,10280,10270,10280,10270,2
|
||||
20250403,105100,117054440,10250,10280,10380,10240,1242
|
||||
20250403,105000,104191670,10260,10250,10260,10240,215
|
||||
20250403,104900,101989710,10240,10240,10240,10220,309
|
||||
20250403,104800,98825730,10230,10230,10230,10230,0
|
||||
20250403,104700,98825730,10230,10230,10230,10230,0
|
||||
20250403,104600,98825730,10230,10230,10230,10230,0
|
||||
20250403,104500,98825730,10230,10220,10230,10220,327
|
||||
20250403,104400,95480560,10220,10220,10220,10220,51
|
||||
20250403,104300,94959340,10230,10230,10230,10230,0
|
||||
20250403,104200,94959340,10230,10230,10230,10230,2
|
||||
20250403,104100,94938880,10250,10250,10250,10250,0
|
||||
20250403,104000,94938880,10250,10250,10250,10250,1
|
||||
20250403,103900,94928630,10230,10230,10230,10230,0
|
||||
20250403,103800,94928630,10230,10230,10230,10230,17
|
||||
20250403,103700,94754720,10240,10240,10240,10240,0
|
||||
20250403,103600,94754720,10240,10240,10240,10240,0
|
||||
20250403,103500,94754720,10240,10240,10240,10240,0
|
||||
20250403,103400,94754720,10240,10240,10240,10240,23
|
||||
20250403,103300,94519200,10250,10280,10280,10250,15
|
||||
20250403,103200,94365420,10280,10280,10280,10280,100
|
||||
20250403,103100,93337420,10280,10280,10280,10280,0
|
||||
20250403,103000,93337420,10280,10280,10280,10280,2
|
||||
20250403,102900,93316860,10270,10270,10270,10270,0
|
||||
20250403,102800,93316860,10270,10270,10270,10270,0
|
||||
20250403,102700,93316860,10270,10270,10270,10270,0
|
||||
20250403,102600,93316860,10270,10260,10270,10260,205
|
||||
20250403,102500,91213550,10250,10280,10280,10250,60
|
||||
20250403,102400,90598000,10300,10300,10300,10300,1
|
||||
20250403,102300,90587700,10290,10300,10300,10290,204
|
||||
20250403,102200,88488520,10330,10330,10330,10330,0
|
||||
20250403,102100,88488520,10330,10330,10330,10330,49
|
||||
20250403,102000,87982350,10310,10330,10330,10310,4
|
||||
20250403,101900,87941060,10330,10330,10330,10330,0
|
||||
20250403,101800,87941060,10330,10330,10330,10330,1
|
||||
20250403,101700,87930730,10340,10320,10360,10320,4
|
||||
20250403,101600,87889360,10330,10350,10350,10330,207
|
||||
20250403,101500,85751020,10360,10360,10360,10360,2
|
||||
20250403,101400,85730300,10330,10330,10330,10330,0
|
||||
20250403,101300,85730300,10330,10330,10330,10330,15
|
||||
20250403,101200,85575350,10330,10330,10330,10330,5
|
||||
20250403,101100,85523700,10290,10290,10290,10290,203
|
||||
20250403,101000,83434830,10290,10290,10320,10290,16
|
||||
20250403,100900,83270160,10290,10290,10290,10290,252
|
||||
20250403,100800,80677080,10290,10290,10290,10290,2
|
||||
20250403,100700,80656500,10300,10300,10300,10300,0
|
||||
20250403,100600,80656500,10300,10300,10300,10300,0
|
||||
20250403,100500,80656500,10300,10300,10300,10300,0
|
||||
20250403,100400,80656500,10300,10300,10300,10300,0
|
||||
20250403,100300,80656500,10300,10300,10300,10300,0
|
||||
20250403,100200,80656500,10300,10300,10300,10300,0
|
||||
20250403,100100,80656500,10300,10300,10300,10300,0
|
||||
20250403,100000,80656500,10300,10300,10300,10300,2
|
||||
20250403,095900,80635900,10280,10300,10300,10280,275
|
||||
20250403,095800,77806700,10310,10310,10310,10310,0
|
||||
20250403,095700,77806700,10310,10340,10340,10310,146
|
||||
20250403,095600,76301380,10400,10400,10400,10400,0
|
||||
20250403,095500,76301380,10400,10400,10400,10400,0
|
||||
20250403,095400,76301380,10400,10400,10400,10400,0
|
||||
20250403,095300,76301380,10400,10330,10430,10330,1446
|
||||
20250403,095200,61260340,10330,10330,10330,10330,0
|
||||
20250403,095100,61260340,10330,10330,10330,10330,1
|
||||
20250403,095000,61250010,10320,10340,10340,10320,5
|
||||
20250403,094900,61198350,10320,10320,10320,10320,0
|
||||
20250403,094800,61198350,10320,10320,10320,10320,0
|
||||
20250403,094700,61198350,10320,10320,10320,10320,49
|
||||
20250403,094600,60692670,10340,10370,10370,10330,504
|
||||
20250403,094500,55474880,10350,10370,10380,10350,476
|
||||
20250403,094400,50543430,10410,10410,10410,10410,0
|
||||
20250403,094300,50543430,10410,10410,10410,10410,1
|
||||
20250403,094200,50533020,10410,10410,10410,10410,4
|
||||
20250403,094100,50491380,10410,10410,10410,10410,0
|
||||
20250403,094000,50491380,10410,10410,10410,10410,0
|
||||
20250403,093900,50491380,10410,10410,10410,10410,0
|
||||
20250403,093800,50491380,10410,10370,10410,10370,149
|
||||
20250403,093700,48945040,10360,10340,10360,10310,275
|
||||
20250403,093600,46099260,10350,10350,10350,10350,0
|
||||
20250403,093500,46099260,10350,10350,10350,10350,0
|
||||
20250403,093400,46099260,10350,10350,10350,10350,1
|
||||
20250403,093300,46088910,10350,10350,10350,10350,10
|
||||
20250403,093200,45985410,10350,10300,10350,10300,113
|
||||
20250403,093100,44821460,10220,10370,10370,10220,1015
|
||||
20250403,093000,34443090,10370,10370,10370,10370,0
|
||||
20250403,092900,34443090,10370,10370,10370,10370,5
|
||||
20250403,092800,34391240,10370,10370,10370,10370,0
|
||||
20250403,092700,34391240,10370,10370,10370,10370,0
|
||||
20250403,092600,34391240,10370,10370,10370,10370,0
|
||||
20250403,092500,34391240,10370,10370,10370,10370,0
|
||||
20250403,092400,34391240,10370,10350,10370,10350,383
|
||||
20250403,092300,30424650,10340,10320,10340,10320,312
|
||||
20250403,092200,27200430,10320,10320,10320,10320,0
|
||||
20250403,092100,27200430,10320,10320,10320,10220,40
|
||||
20250403,092000,26789630,10320,10320,10320,10320,1
|
||||
20250403,091900,26779310,10190,10190,10190,10190,5
|
||||
20250403,091800,26728360,10190,10190,10190,10190,20
|
||||
20250403,091700,26524560,10190,10260,10260,10190,59
|
||||
20250403,091600,25919290,10260,10260,10270,10260,171
|
||||
20250403,091500,24164450,10260,10260,10260,10260,0
|
||||
20250403,091400,24164450,10260,10260,10260,10260,102
|
||||
20250403,091300,23117930,10260,10260,10260,10260,0
|
||||
20250403,091200,23117930,10260,10260,10260,10200,3
|
||||
20250403,091100,23087210,10150,10260,10260,10150,115
|
||||
20250403,091000,21907420,10260,10150,10260,10150,9
|
||||
20250403,090900,21815630,10200,10200,10200,10200,4
|
||||
20250403,090800,21774830,10110,10120,10120,10110,116
|
||||
20250403,090700,20601550,10120,10130,10130,10120,175
|
||||
20250403,090600,18828870,10130,10130,10130,10130,0
|
||||
20250403,090500,18828870,10130,10260,10260,10130,295
|
||||
20250403,090400,15834670,10260,10130,10260,10110,839
|
||||
20250403,090300,7341880,10360,10360,10360,10360,0
|
||||
20250403,090200,7341880,10360,10360,10360,10360,2
|
||||
20250403,090100,7321160,10360,10200,10360,10120,102
|
||||
20250403,090000,6282560,10210,10310,10310,10200,614
|
||||
|
Reference in New Issue
Block a user