Update 2025-04-07 2741 candle_min
This commit is contained in:
580
010100/min/candle-20250407.csv
Normal file
580
010100/min/candle-20250407.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,183800,1502157896,3760,3760,3760,3760,17270
|
||||
20250407,183700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,183600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,183500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,183400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,183300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,183200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,183100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,183000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,182900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,182800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,182700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,182600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,182500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,182400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,182300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,182200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,182100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,182000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,181900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,181800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,181700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,181600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,181500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,181400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,181300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,181200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,181100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,181000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,180900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,180800,1502157896,3760,3760,3760,3760,17270
|
||||
20250407,180700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,180600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,180500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,180400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,180300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,180200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,180100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,180000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,175900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,175800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,175700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,175600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,175500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,175400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,175300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,175200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,175100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,175000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,174900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,174800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,174700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,174600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,174500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,174400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,174300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,174200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,174100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,174000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,173900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,173800,1502157896,3760,3760,3760,3760,17270
|
||||
20250407,173700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,173600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,173500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,173400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,173300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,173200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,173100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,173000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,172900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,172800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,172700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,172600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,172500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,172400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,172300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,172200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,172100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,172000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,171900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,171800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,171700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,171600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,171500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,171400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,171300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,171200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,171100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,171000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,170900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,170800,1502157896,3760,3760,3760,3760,17270
|
||||
20250407,170700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,170600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,170500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,170400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,170300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,170200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,170100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,170000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,165900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,165800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,165700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,165600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,165500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,165400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,165300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,165200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,165100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,165000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,164900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,164800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,164700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,164600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,164500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,164400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,164300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,164200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,164100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,164000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,163900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,163800,1502157896,3760,3760,3760,3760,17270
|
||||
20250407,163700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,163600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,163500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,163400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,163300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,163200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,163100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,163000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,162900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,162800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,162700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,162600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,162500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,162400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,162300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,162200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,162100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,162000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,161900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,161800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,161700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,161600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,161500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,161400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,161300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,161200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,161100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,161000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,160900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,160800,1502157896,3760,3760,3760,3760,17270
|
||||
20250407,160700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,160600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,160500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,160400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,160300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,160200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,160100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,160000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,155900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,155800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,155700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,155600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,155500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,155400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,155300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,155200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,155100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,155000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,154900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,154800,1502157896,3760,3760,3760,3760,0
|
||||
20250407,154700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,154600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,154500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,154400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,154300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,154200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,154100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,154000,1502157896,3760,3760,3760,3760,0
|
||||
20250407,153900,1502157896,3760,3760,3760,3760,0
|
||||
20250407,153800,1502157896,3760,3760,3760,3760,17270
|
||||
20250407,153700,1502157896,3760,3760,3760,3760,0
|
||||
20250407,153600,1502157896,3760,3760,3760,3760,0
|
||||
20250407,153500,1502157896,3760,3760,3760,3760,0
|
||||
20250407,153400,1502157896,3760,3760,3760,3760,0
|
||||
20250407,153300,1502157896,3760,3760,3760,3760,0
|
||||
20250407,153200,1502157896,3760,3760,3760,3760,0
|
||||
20250407,153100,1502157896,3760,3760,3760,3760,0
|
||||
20250407,153000,1502157896,3760,3760,3760,3760,17270
|
||||
20250407,152900,1437222696,3795,3795,3795,3795,0
|
||||
20250407,152800,1437222696,3795,3795,3795,3795,0
|
||||
20250407,152700,1437222696,3795,3795,3795,3795,0
|
||||
20250407,152600,1437222696,3795,3795,3795,3795,0
|
||||
20250407,152500,1437222696,3795,3795,3795,3795,0
|
||||
20250407,152400,1437222696,3795,3795,3795,3795,0
|
||||
20250407,152300,1437222696,3795,3795,3795,3795,0
|
||||
20250407,152200,1437222696,3795,3795,3795,3795,0
|
||||
20250407,152100,1437222696,3795,3795,3795,3795,0
|
||||
20250407,152000,1437222696,3795,3795,3795,3795,0
|
||||
20250407,151900,1437222696,3795,3785,3795,3785,293
|
||||
20250407,151800,1436111351,3790,3790,3790,3790,0
|
||||
20250407,151700,1436111351,3790,3790,3790,3790,500
|
||||
20250407,151600,1434216351,3780,3780,3780,3780,30
|
||||
20250407,151500,1434102951,3795,3795,3795,3770,2201
|
||||
20250407,151400,1425801356,3795,3790,3800,3790,7
|
||||
20250407,151300,1425774791,3790,3790,3790,3780,580
|
||||
20250407,151200,1423582281,3790,3780,3790,3775,2221
|
||||
20250407,151100,1415194731,3795,3800,3800,3775,9
|
||||
20250407,151000,1415160691,3780,3790,3800,3775,206
|
||||
20250407,150900,1414380056,3775,3780,3790,3775,860
|
||||
20250407,150800,1411130721,3795,3795,3795,3795,0
|
||||
20250407,150700,1411130721,3795,3800,3800,3795,3018
|
||||
20250407,150600,1399677346,3790,3800,3800,3790,11
|
||||
20250407,150500,1399635646,3785,3795,3795,3785,3752
|
||||
20250407,150400,1385429816,3805,3800,3805,3800,27
|
||||
20250407,150300,1385327211,3805,3790,3805,3790,2251
|
||||
20250407,150200,1376773756,3790,3785,3790,3785,391
|
||||
20250407,150100,1375293816,3790,3790,3790,3790,0
|
||||
20250407,150000,1375293816,3790,3790,3790,3790,1
|
||||
20250407,145900,1375290026,3790,3790,3790,3790,0
|
||||
20250407,145800,1375290026,3790,3775,3790,3775,2
|
||||
20250407,145700,1375282461,3790,3790,3790,3775,1002
|
||||
20250407,145600,1371499881,3775,3785,3785,3775,184
|
||||
20250407,145500,1370805241,3775,3785,3785,3775,308
|
||||
20250407,145400,1369641291,3785,3785,3785,3780,418
|
||||
20250407,145300,1368059166,3780,3785,3785,3780,659
|
||||
20250407,145200,1365567846,3785,3785,3785,3780,1268
|
||||
20250407,145100,1360769366,3795,3795,3795,3795,0
|
||||
20250407,145000,1360769366,3795,3780,3795,3780,113
|
||||
20250407,144900,1360342181,3780,3795,3795,3780,49
|
||||
20250407,144800,1360156886,3785,3790,3790,3785,245
|
||||
20250407,144700,1359228586,3790,3805,3805,3790,52
|
||||
20250407,144600,1359031476,3800,3800,3800,3790,1382
|
||||
20250407,144500,1353789676,3800,3800,3805,3797,112
|
||||
20250407,144400,1353363871,3805,3805,3805,3805,0
|
||||
20250407,144300,1353363871,3805,3805,3805,3805,1
|
||||
20250407,144200,1353360066,3790,3805,3805,3790,378
|
||||
20250407,144100,1351927416,3790,3795,3805,3790,447
|
||||
20250407,144000,1350233216,3805,3805,3805,3795,6
|
||||
20250407,143900,1350210416,3790,3805,3805,3790,1562
|
||||
20250407,143800,1344268626,3805,3805,3805,3805,0
|
||||
20250407,143700,1344268626,3805,3805,3805,3805,0
|
||||
20250407,143600,1344268626,3805,3805,3805,3805,0
|
||||
20250407,143500,1344268626,3805,3785,3805,3785,7
|
||||
20250407,143400,1344242091,3790,3790,3790,3790,0
|
||||
20250407,143300,1344242091,3790,3810,3810,3790,1138
|
||||
20250407,143200,1339923916,3790,3795,3795,3790,30
|
||||
20250407,143100,1339810116,3810,3795,3810,3795,15
|
||||
20250407,143000,1339753176,3810,3805,3810,3805,100
|
||||
20250407,142900,1339372191,3810,3810,3810,3810,100
|
||||
20250407,142800,1338991191,3790,3790,3790,3790,10
|
||||
20250407,142700,1338953291,3810,3810,3810,3810,0
|
||||
20250407,142600,1338953291,3810,3810,3810,3780,2412
|
||||
20250407,142500,1329818001,3815,3815,3815,3815,0
|
||||
20250407,142400,1329818001,3815,3800,3815,3795,162
|
||||
20250407,142300,1329202601,3815,3815,3815,3815,0
|
||||
20250407,142200,1329202601,3815,3815,3815,3815,35
|
||||
20250407,142100,1329069076,3810,3810,3810,3810,0
|
||||
20250407,142000,1329069076,3810,3810,3810,3810,164
|
||||
20250407,141900,1328444236,3805,3785,3805,3785,1132
|
||||
20250407,141800,1324143126,3785,3785,3785,3785,0
|
||||
20250407,141700,1324143126,3785,3785,3785,3785,10
|
||||
20250407,141600,1324105276,3795,3795,3795,3795,250
|
||||
20250407,141500,1323156526,3790,3790,3790,3790,153
|
||||
20250407,141400,1322576656,3790,3785,3790,3780,60
|
||||
20250407,141300,1322349411,3790,3790,3790,3790,210
|
||||
20250407,141200,1321553511,3790,3795,3795,3790,125
|
||||
20250407,141100,1321079726,3785,3790,3790,3785,934
|
||||
20250407,141000,1317541366,3785,3790,3790,3785,79
|
||||
20250407,140900,1317242326,3780,3785,3785,3780,300
|
||||
20250407,140800,1316106851,3785,3785,3785,3785,0
|
||||
20250407,140700,1316106851,3785,3785,3785,3785,0
|
||||
20250407,140600,1316106851,3785,3815,3815,3770,751
|
||||
20250407,140500,1313269806,3815,3815,3815,3815,1
|
||||
20250407,140400,1313265991,3790,3790,3790,3790,622
|
||||
20250407,140300,1310908611,3785,3785,3785,3785,1113
|
||||
20250407,140200,1306695906,3785,3770,3785,3770,8482
|
||||
20250407,140100,1274717591,3760,3765,3765,3760,2503
|
||||
20250407,140000,1265303051,3760,3775,3775,3760,14754
|
||||
20250407,135900,1209730451,3770,3770,3775,3770,1436
|
||||
20250407,135800,1204316641,3770,3775,3775,3770,76
|
||||
20250407,135700,1204030116,3775,3775,3775,3775,1762
|
||||
20250407,135600,1197378566,3785,3785,3785,3775,256
|
||||
20250407,135500,1196412006,3775,3785,3785,3775,268
|
||||
20250407,135400,1195400256,3780,3775,3785,3775,741
|
||||
20250407,135300,1192599646,3775,3775,3775,3775,344
|
||||
20250407,135200,1191301046,3785,3775,3785,3775,168
|
||||
20250407,135100,1190666826,3775,3785,3785,3775,324
|
||||
20250407,135000,1189443716,3785,3775,3785,3775,152
|
||||
20250407,134900,1188869896,3775,3775,3780,3775,165
|
||||
20250407,134800,1188246721,3775,3775,3775,3775,289
|
||||
20250407,134700,1187155746,3775,3775,3775,3775,620
|
||||
20250407,134600,1184815246,3790,3790,3790,3775,241
|
||||
20250407,134500,1183903431,3775,3775,3790,3775,1269
|
||||
20250407,134400,1179112296,3790,3775,3790,3775,289
|
||||
20250407,134300,1178020556,3790,3775,3790,3775,2195
|
||||
20250407,134200,1169728146,3775,3780,3780,3775,284
|
||||
20250407,134100,1168655716,3780,3790,3790,3775,241
|
||||
20250407,134000,1167743301,3780,3770,3785,3770,825
|
||||
20250407,133900,1164626841,3770,3795,3795,3770,11475
|
||||
20250407,133800,1121229771,3795,3800,3805,3795,3434
|
||||
20250407,133700,1108184276,3805,3800,3820,3800,2094
|
||||
20250407,133600,1100226406,3805,3805,3805,3805,217
|
||||
20250407,133500,1099400721,3805,3805,3805,3805,314
|
||||
20250407,133400,1098205951,3805,3805,3805,3805,165
|
||||
20250407,133300,1097578126,3830,3805,3830,3800,600
|
||||
20250407,133200,1095295451,3805,3805,3805,3805,1204
|
||||
20250407,133100,1090714231,3830,3805,3830,3805,1305
|
||||
20250407,133000,1085748581,3805,3805,3805,3805,164
|
||||
20250407,132900,1085124561,3805,3805,3805,3805,239
|
||||
20250407,132800,1084215166,3805,3805,3805,3805,240
|
||||
20250407,132700,1083301966,3805,3800,3805,3800,245
|
||||
20250407,132600,1082369921,3800,3805,3805,3800,300
|
||||
20250407,132500,1081229421,3805,3805,3805,3800,290
|
||||
20250407,132400,1080126341,3800,3805,3805,3800,100
|
||||
20250407,132300,1079746291,3800,3800,3800,3800,428
|
||||
20250407,132200,1078119891,3805,3810,3810,3805,357
|
||||
20250407,132100,1076759896,3795,3795,3795,3795,940
|
||||
20250407,132000,1073192596,3795,3800,3800,3795,164
|
||||
20250407,131900,1072570146,3795,3795,3795,3795,313
|
||||
20250407,131800,1071382311,3810,3800,3810,3795,875
|
||||
20250407,131700,1068057376,3800,3805,3810,3800,3274
|
||||
20250407,131600,1055610696,3810,3810,3810,3810,1265
|
||||
20250407,131500,1050791046,3810,3810,3810,3810,329
|
||||
20250407,131400,1049537556,3810,3815,3815,3810,406
|
||||
20250407,131300,1047989496,3815,3815,3815,3815,239
|
||||
20250407,131200,1047077711,3820,3820,3820,3820,334
|
||||
20250407,131100,1045801831,3815,3815,3815,3815,164
|
||||
20250407,131000,1045176171,3815,3820,3820,3815,240
|
||||
20250407,130900,1044260551,3815,3815,3815,3815,239
|
||||
20250407,130800,1043348766,3815,3820,3820,3815,1233
|
||||
20250407,130700,1038641836,3820,3820,3820,3820,91
|
||||
20250407,130600,1038294216,3815,3820,3820,3815,13840
|
||||
20250407,130500,985493416,3815,3815,3815,3815,539
|
||||
20250407,130400,983437131,3815,3820,3820,3815,180
|
||||
20250407,130300,982749926,3820,3820,3820,3820,389
|
||||
20250407,130200,981263946,3820,3820,3820,3820,106
|
||||
20250407,130100,980859026,3835,3825,3835,3825,1218
|
||||
20250407,130000,976200166,3820,3840,3840,3820,962
|
||||
20250407,125900,972520871,3830,3830,3830,3825,254
|
||||
20250407,125800,971548126,3830,3830,3830,3825,416
|
||||
20250407,125700,969955216,3830,3845,3845,3830,200
|
||||
20250407,125600,969187326,3845,3830,3845,3830,180
|
||||
20250407,125500,968497896,3830,3830,3830,3830,277
|
||||
20250407,125400,967436986,3830,3830,3830,3830,202
|
||||
20250407,125300,966663326,3845,3830,3845,3830,878
|
||||
20250407,125200,963290336,3830,3830,3830,3830,15
|
||||
20250407,125100,963232886,3845,3845,3845,3845,10
|
||||
20250407,125000,963194436,3850,3850,3850,3850,2
|
||||
20250407,124900,963186736,3815,3835,3835,3815,3000
|
||||
20250407,124800,951715936,3850,3850,3850,3850,2
|
||||
20250407,124700,951708236,3830,3845,3845,3830,414
|
||||
20250407,124600,950120666,3850,3850,3850,3850,2
|
||||
20250407,124500,950112966,3845,3845,3845,3845,130
|
||||
20250407,124400,949613116,3845,3845,3845,3845,0
|
||||
20250407,124300,949613116,3845,3845,3845,3845,0
|
||||
20250407,124200,949613116,3845,3845,3845,3845,2
|
||||
20250407,124100,949605426,3820,3820,3820,3817,405
|
||||
20250407,124000,948058383,3832,3832,3832,3832,1
|
||||
20250407,123900,948054551,3820,3820,3845,3820,113
|
||||
20250407,123800,947622841,3820,3845,3845,3820,500
|
||||
20250407,123700,945702791,3815,3825,3825,3815,1200
|
||||
20250407,123600,941121761,3830,3830,3830,3820,1703
|
||||
20250407,123500,934612161,3830,3830,3830,3830,575
|
||||
20250407,123400,932409911,3830,3830,3830,3830,3
|
||||
20250407,123300,932398421,3840,3840,3840,3840,0
|
||||
20250407,123200,932398421,3840,3830,3840,3830,316
|
||||
20250407,123100,931188131,3835,3835,3835,3835,977
|
||||
20250407,123000,927441336,3835,3840,3840,3835,450
|
||||
20250407,122900,925714521,3840,3840,3840,3840,0
|
||||
20250407,122800,925714521,3840,3840,3840,3840,432
|
||||
20250407,122700,924055641,3845,3845,3845,3845,45
|
||||
20250407,122600,923882616,3845,3845,3845,3845,0
|
||||
20250407,122500,923882616,3845,3845,3845,3845,0
|
||||
20250407,122400,923882616,3845,3845,3845,3845,32
|
||||
20250407,122300,923759576,3850,3840,3850,3840,59
|
||||
20250407,122200,923532926,3850,3840,3850,3840,206
|
||||
20250407,122100,922741856,3850,3850,3850,3850,2
|
||||
20250407,122000,922734156,3850,3850,3850,3850,2
|
||||
20250407,121900,922726456,3840,3845,3850,3840,500
|
||||
20250407,121800,920804301,3850,3850,3850,3850,370
|
||||
20250407,121700,919379801,3855,3850,3855,3850,86
|
||||
20250407,121600,919048306,3855,3855,3855,3855,1
|
||||
20250407,121500,919044451,3855,3855,3855,3855,0
|
||||
20250407,121400,919044451,3855,3855,3855,3855,0
|
||||
20250407,121300,919044451,3855,3855,3855,3855,5
|
||||
20250407,121200,919025176,3855,3860,3860,3855,785
|
||||
20250407,121100,915995126,3865,3870,3870,3865,409
|
||||
20250407,121000,914414086,3870,3870,3870,3870,0
|
||||
20250407,120900,914414086,3870,3870,3870,3870,0
|
||||
20250407,120800,914414086,3870,3870,3870,3870,0
|
||||
20250407,120700,914414086,3870,3870,3870,3870,74
|
||||
20250407,120600,914127706,3865,3865,3865,3865,0
|
||||
20250407,120500,914127706,3865,3865,3865,3865,0
|
||||
20250407,120400,914127706,3865,3860,3865,3860,385
|
||||
20250407,120300,912641181,3860,3860,3860,3860,0
|
||||
20250407,120200,912641181,3860,3860,3860,3860,0
|
||||
20250407,120100,912641181,3860,3860,3860,3860,20
|
||||
20250407,120000,912563981,3860,3860,3860,3860,100
|
||||
20250407,115900,912177981,3865,3865,3865,3865,0
|
||||
20250407,115800,912177981,3865,3865,3865,3865,0
|
||||
20250407,115700,912177981,3865,3865,3865,3865,0
|
||||
20250407,115600,912177981,3865,3865,3865,3865,0
|
||||
20250407,115500,912177981,3865,3865,3865,3865,10
|
||||
20250407,115400,912139331,3845,3885,3885,3845,2756
|
||||
20250407,115300,901463911,3880,3880,3880,3880,0
|
||||
20250407,115200,901463911,3880,3880,3880,3880,0
|
||||
20250407,115100,901463911,3880,3880,3880,3880,464
|
||||
20250407,115000,899663591,3875,3875,3875,3875,87
|
||||
20250407,114900,899326466,3875,3875,3875,3875,20
|
||||
20250407,114800,899248966,3870,3865,3870,3865,82
|
||||
20250407,114700,898931656,3865,3875,3875,3865,102
|
||||
20250407,114600,898537406,3865,3865,3865,3865,0
|
||||
20250407,114500,898537406,3865,3865,3865,3865,124
|
||||
20250407,114400,898058146,3875,3870,3875,3870,50
|
||||
20250407,114300,897864446,3880,3880,3880,3880,0
|
||||
20250407,114200,897864446,3880,3880,3880,3880,0
|
||||
20250407,114100,897864446,3880,3880,3880,3880,0
|
||||
20250407,114000,897864446,3880,3880,3880,3880,0
|
||||
20250407,113900,897864446,3880,3875,3880,3855,2266
|
||||
20250407,113800,889113871,3920,3920,3920,3920,0
|
||||
20250407,113700,889113871,3920,3880,3920,3880,5756
|
||||
20250407,113600,866633241,3865,3865,3865,3865,0
|
||||
20250407,113500,866633241,3865,3870,3870,3865,566
|
||||
20250407,113400,864445601,3865,3870,3870,3865,1254
|
||||
20250407,113300,859593721,3865,3865,3865,3865,0
|
||||
20250407,113200,859593721,3865,3865,3865,3865,640
|
||||
20250407,113100,857120121,3865,3865,3865,3865,0
|
||||
20250407,113000,857120121,3865,3865,3865,3865,0
|
||||
20250407,112900,857120121,3865,3865,3865,3865,0
|
||||
20250407,112800,857120121,3865,3855,3865,3855,42
|
||||
20250407,112700,856958111,3855,3855,3855,3855,0
|
||||
20250407,112600,856958111,3855,3855,3855,3855,2
|
||||
20250407,112500,856950401,3860,3865,3865,3860,213
|
||||
20250407,112400,856128191,3865,3865,3865,3865,0
|
||||
20250407,112300,856128191,3865,3875,3875,3865,531
|
||||
20250407,112200,854074436,3890,3890,3890,3890,0
|
||||
20250407,112100,854074436,3890,3890,3890,3890,10
|
||||
20250407,112000,854035536,3895,3895,3895,3895,0
|
||||
20250407,111900,854035536,3895,3895,3895,3895,5
|
||||
20250407,111800,854016061,3875,3875,3875,3875,889
|
||||
20250407,111700,850571186,3875,3875,3875,3875,1
|
||||
20250407,111600,850567311,3880,3905,3905,3880,509
|
||||
20250407,111500,848590346,3885,3885,3885,3885,0
|
||||
20250407,111400,848590346,3885,3885,3885,3885,1
|
||||
20250407,111300,848586461,3910,3890,3910,3885,71
|
||||
20250407,111200,848310101,3890,3890,3890,3890,0
|
||||
20250407,111100,848310101,3890,3890,3890,3890,28
|
||||
20250407,111000,848201181,3890,3905,3905,3890,726
|
||||
20250407,110900,845376516,3905,3885,3905,3880,1758
|
||||
20250407,110800,838544369,3887,3887,3887,3887,1
|
||||
20250407,110700,838540482,3890,3890,3890,3890,44
|
||||
20250407,110600,838369322,3900,3890,3900,3890,15
|
||||
20250407,110500,838310922,3905,3890,3905,3890,217
|
||||
20250407,110400,837466447,3890,3895,3895,3890,11
|
||||
20250407,110300,837423652,3930,3930,3930,3930,0
|
||||
20250407,110200,837423652,3930,3930,3930,3930,101
|
||||
20250407,110100,837026722,3930,3890,3930,3890,1559
|
||||
20250407,110000,830946922,3895,3880,3895,3880,1523
|
||||
20250407,105900,825025387,3870,3870,3870,3870,2
|
||||
20250407,105800,825017647,3885,3885,3885,3885,103
|
||||
20250407,105700,824617492,3890,3880,3890,3880,1578
|
||||
20250407,105600,818494552,3880,3870,3880,3870,1093
|
||||
20250407,105500,814264142,3880,3875,3880,3870,30
|
||||
20250407,105400,814147967,3875,3875,3875,3875,205
|
||||
20250407,105300,813353592,3875,3875,3875,3875,635
|
||||
20250407,105200,810892967,3860,3865,3865,3860,62
|
||||
20250407,105100,810653637,3875,3875,3875,3875,30
|
||||
20250407,105000,810537387,3875,3875,3875,3875,3
|
||||
20250407,104900,810525762,3875,3875,3875,3875,0
|
||||
20250407,104800,810525762,3875,3875,3875,3875,30
|
||||
20250407,104700,810409512,3880,3875,3880,3875,621
|
||||
20250407,104600,808002502,3875,3875,3875,3875,1
|
||||
20250407,104500,807998627,3870,3870,3870,3870,277
|
||||
20250407,104400,806926637,3875,3875,3875,3875,0
|
||||
20250407,104300,806926637,3875,3875,3875,3875,0
|
||||
20250407,104200,806926637,3875,3875,3875,3875,13
|
||||
20250407,104100,806876262,3875,3865,3875,3865,210
|
||||
20250407,104000,806064512,3865,3865,3865,3865,164
|
||||
20250407,103900,805430652,3875,3875,3875,3875,10
|
||||
20250407,103800,805391902,3875,3875,3875,3875,2
|
||||
20250407,103700,805384152,3875,3875,3875,3875,0
|
||||
20250407,103600,805384152,3875,3875,3875,3875,30
|
||||
20250407,103500,805267902,3875,3875,3875,3875,3050
|
||||
20250407,103400,793449152,3875,3875,3875,3875,0
|
||||
20250407,103300,793449152,3875,3875,3875,3875,408
|
||||
20250407,103200,791868152,3870,3875,3875,3870,3205
|
||||
20250407,103100,779448877,3880,3880,3880,3875,422
|
||||
20250407,103000,777811572,3890,3890,3890,3890,178
|
||||
20250407,102900,777119152,3890,3890,3890,3890,101
|
||||
20250407,102800,776726262,3875,3875,3895,3875,515
|
||||
20250407,102700,774730167,3875,3890,3890,3875,1000
|
||||
20250407,102600,770854437,3895,3885,3895,3885,475
|
||||
20250407,102500,769007182,3890,3880,3890,3875,3546
|
||||
20250407,102400,755250102,3885,3870,3885,3870,3251
|
||||
20250407,102300,742647072,3860,3870,3870,3860,11
|
||||
20250407,102200,742604552,3870,3870,3870,3860,499
|
||||
20250407,102100,740674422,3870,3875,3875,3870,702
|
||||
20250407,102000,737954927,3870,3860,3870,3860,919
|
||||
20250407,101900,734405507,3860,3860,3860,3860,40
|
||||
20250407,101800,734251107,3860,3860,3860,3860,116
|
||||
20250407,101700,733803347,3860,3860,3860,3860,0
|
||||
20250407,101600,733803347,3860,3850,3860,3850,619
|
||||
20250407,101500,731418712,3850,3835,3850,3835,521
|
||||
20250407,101400,729415767,3835,3835,3835,3835,137
|
||||
20250407,101300,728890372,3835,3810,3835,3810,167
|
||||
20250407,101200,728250177,3805,3840,3840,3800,8559
|
||||
20250407,101100,695583392,3845,3845,3845,3845,1164
|
||||
20250407,101000,691107812,3845,3840,3845,3840,411
|
||||
20250407,100900,689527762,3845,3845,3845,3845,11
|
||||
20250407,100800,689485467,3835,3850,3850,3835,835
|
||||
20250407,100700,686277597,3845,3855,3860,3845,873
|
||||
20250407,100600,682914182,3855,3830,3855,3830,3771
|
||||
20250407,100500,668435377,3827,3827,3827,3827,1
|
||||
20250407,100400,668431550,3815,3815,3815,3815,9
|
||||
20250407,100300,668397215,3815,3815,3815,3815,0
|
||||
20250407,100200,668397215,3815,3825,3830,3815,585
|
||||
20250407,100100,666159015,3820,3805,3820,3805,76
|
||||
20250407,100000,665869445,3825,3825,3825,3810,2144
|
||||
20250407,095900,657681380,3820,3820,3820,3820,51
|
||||
20250407,095800,657486560,3805,3805,3805,3805,0
|
||||
20250407,095700,657486560,3805,3805,3805,3805,1027
|
||||
20250407,095600,653578825,3805,3805,3805,3800,839
|
||||
20250407,095500,650387235,3800,3800,3800,3800,0
|
||||
20250407,095400,650387235,3800,3810,3810,3800,1800
|
||||
20250407,095300,643543335,3800,3805,3805,3800,334
|
||||
20250407,095200,642273930,3825,3800,3825,3800,1923
|
||||
20250407,095100,634930060,3800,3820,3820,3800,828
|
||||
20250407,095000,631783100,3830,3830,3830,3830,1
|
||||
20250407,094900,631779270,3830,3805,3830,3805,167
|
||||
20250407,094800,631143550,3805,3800,3805,3795,843
|
||||
20250407,094700,627942265,3800,3795,3810,3790,640
|
||||
20250407,094600,625512495,3800,3790,3800,3790,1558
|
||||
20250407,094500,619602675,3790,3810,3815,3790,1509
|
||||
20250407,094400,613868610,3810,3830,3830,3810,150
|
||||
20250407,094300,613297030,3830,3835,3835,3790,1612
|
||||
20250407,094200,607172660,3805,3800,3840,3795,526
|
||||
20250407,094100,605173575,3790,3830,3835,3790,1800
|
||||
20250407,094000,598299830,3830,3830,3870,3825,2523
|
||||
20250407,093900,588638130,3825,3820,3825,3820,2933
|
||||
20250407,093800,577428885,3810,3825,3825,3810,642
|
||||
20250407,093700,574981010,3810,3820,3825,3775,17770
|
||||
20250407,093600,507401590,3800,3805,3810,3800,1382
|
||||
20250407,093500,502147610,3805,3810,3810,3805,1603
|
||||
20250407,093400,496042695,3810,3810,3825,3810,3164
|
||||
20250407,093300,483975400,3810,3830,3830,3810,1961
|
||||
20250407,093200,476477475,3820,3810,3820,3785,5908
|
||||
20250407,093100,453954205,3800,3820,3835,3765,13900
|
||||
20250407,093000,401244755,3820,3825,3840,3800,12927
|
||||
20250407,092900,351967100,3825,3825,3835,3825,1437
|
||||
20250407,092800,346466175,3830,3835,3840,3830,5445
|
||||
20250407,092700,325601935,3840,3850,3850,3840,5620
|
||||
20250407,092600,304007700,3845,3865,3865,3845,915
|
||||
20250407,092500,300485210,3850,3850,3855,3850,1318
|
||||
20250407,092400,295409345,3850,3855,3855,3845,2414
|
||||
20250407,092300,286116265,3845,3875,3880,3845,1400
|
||||
20250407,092200,280718705,3850,3855,3880,3850,2312
|
||||
20250407,092100,271808510,3855,3860,3860,3855,2947
|
||||
20250407,092000,260442320,3860,3870,3870,3860,4263
|
||||
20250407,091900,243976945,3870,3870,3880,3870,192
|
||||
20250407,091800,243233890,3865,3865,3865,3865,16
|
||||
20250407,091700,243172050,3865,3890,3890,3865,1034
|
||||
20250407,091600,239159710,3890,3885,3890,3885,663
|
||||
20250407,091500,236583455,3885,3885,3885,3885,1
|
||||
20250407,091400,236579570,3850,3860,3865,3850,564
|
||||
20250407,091300,234405525,3855,3855,3855,3840,1214
|
||||
20250407,091200,229736030,3845,3860,3860,3845,1137
|
||||
20250407,091100,225361365,3860,3860,3860,3845,3057
|
||||
20250407,091000,213598855,3860,3860,3860,3860,358
|
||||
20250407,090900,212216975,3860,3840,3870,3840,2096
|
||||
20250407,090800,204161271,3845,3867,3867,3845,9304
|
||||
20250407,090700,168305445,3870,3875,3875,3865,749
|
||||
20250407,090600,165408050,3900,3885,3900,3885,191
|
||||
20250407,090500,164664050,3865,3890,3890,3865,3479
|
||||
20250407,090400,151198485,3875,3855,3880,3850,3390
|
||||
20250407,090300,138110705,3850,3880,3880,3850,7722
|
||||
20250407,090200,108209545,3900,3897,3905,3875,2997
|
||||
20250407,090100,96546375,3900,3950,3950,3887,10669
|
||||
20250407,090000,54746390,3945,4000,4010,3940,13699
|
||||
|
Reference in New Issue
Block a user