Update 2025-04-07 2741 candle_min
This commit is contained in:
581
010950/min/candle-20250407.csv
Normal file
581
010950/min/candle-20250407.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,183900,20138912700,51100,51100,51100,51100,24255
|
||||
20250407,183800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,183700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,183600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,183500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,183400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,183300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,183200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,183100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,183000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,182900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,182800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,182700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,182600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,182500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,182400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,182300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,182200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,182100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,182000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,181900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,181800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,181700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,181600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,181500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,181400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,181300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,181200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,181100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,181000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,180900,20138912700,51100,51100,51100,51100,24255
|
||||
20250407,180800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,180700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,180600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,180500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,180400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,180300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,180200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,180100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,180000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,175900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,175800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,175700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,175600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,175500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,175400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,175300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,175200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,175100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,175000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,174900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,174800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,174700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,174600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,174500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,174400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,174300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,174200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,174100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,174000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,173900,20138912700,51100,51100,51100,51100,24255
|
||||
20250407,173800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,173700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,173600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,173500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,173400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,173300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,173200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,173100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,173000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,172900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,172800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,172700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,172600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,172500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,172400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,172300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,172200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,172100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,172000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,171900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,171800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,171700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,171600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,171500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,171400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,171300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,171200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,171100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,171000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,170900,20138912700,51100,51100,51100,51100,24255
|
||||
20250407,170800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,170700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,170600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,170500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,170400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,170300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,170200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,170100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,170000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,165900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,165800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,165700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,165600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,165500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,165400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,165300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,165200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,165100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,165000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,164900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,164800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,164700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,164600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,164500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,164400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,164300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,164200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,164100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,164000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,163900,20138912700,51100,51100,51100,51100,24255
|
||||
20250407,163800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,163700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,163600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,163500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,163400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,163300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,163200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,163100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,163000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,162900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,162800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,162700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,162600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,162500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,162400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,162300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,162200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,162100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,162000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,161900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,161800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,161700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,161600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,161500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,161400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,161300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,161200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,161100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,161000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,160900,20138912700,51100,51100,51100,51100,24255
|
||||
20250407,160800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,160700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,160600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,160500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,160400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,160300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,160200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,160100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,160000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,155900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,155800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,155700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,155600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,155500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,155400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,155300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,155200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,155100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,155000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,154900,20138912700,51100,51100,51100,51100,0
|
||||
20250407,154800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,154700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,154600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,154500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,154400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,154300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,154200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,154100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,154000,20138912700,51100,51100,51100,51100,0
|
||||
20250407,153900,20138912700,51100,51100,51100,51100,24255
|
||||
20250407,153800,20138912700,51100,51100,51100,51100,0
|
||||
20250407,153700,20138912700,51100,51100,51100,51100,0
|
||||
20250407,153600,20138912700,51100,51100,51100,51100,0
|
||||
20250407,153500,20138912700,51100,51100,51100,51100,0
|
||||
20250407,153400,20138912700,51100,51100,51100,51100,0
|
||||
20250407,153300,20138912700,51100,51100,51100,51100,0
|
||||
20250407,153200,20138912700,51100,51100,51100,51100,0
|
||||
20250407,153100,20138912700,51100,51100,51100,51100,0
|
||||
20250407,153000,20138912700,51100,51100,51100,51100,24255
|
||||
20250407,152900,18899482200,50900,50900,50900,50900,0
|
||||
20250407,152800,18899482200,50900,50900,50900,50900,0
|
||||
20250407,152700,18899482200,50900,50900,50900,50900,0
|
||||
20250407,152600,18899482200,50900,50900,50900,50900,0
|
||||
20250407,152500,18899482200,50900,50900,50900,50900,0
|
||||
20250407,152400,18899482200,50900,50900,50900,50900,0
|
||||
20250407,152300,18899482200,50900,50900,50900,50900,0
|
||||
20250407,152200,18899482200,50900,50900,50900,50900,0
|
||||
20250407,152100,18899482200,50900,50900,50900,50900,0
|
||||
20250407,152000,18899482200,50900,50900,50900,50900,0
|
||||
20250407,151900,18899482200,50900,50900,50900,50900,244
|
||||
20250407,151800,18887062600,50800,50800,50900,50700,450
|
||||
20250407,151700,18864202500,50800,50700,50800,50700,696
|
||||
20250407,151600,18828859900,50700,50800,50800,50600,1804
|
||||
20250407,151500,18737393200,50700,50800,50800,50700,1490
|
||||
20250407,151400,18661808550,50800,50800,50800,50700,440
|
||||
20250407,151300,18639470650,50800,50800,50800,50700,1515
|
||||
20250407,151200,18562573300,50800,50700,50800,50700,396
|
||||
20250407,151100,18542462400,50700,50700,50800,50600,2592
|
||||
20250407,151000,18411099500,50650,50700,50700,50600,408
|
||||
20250407,150900,18390418100,50700,50700,50700,50600,1384
|
||||
20250407,150800,18320336900,50700,50700,50700,50600,306
|
||||
20250407,150700,18304829550,50600,50700,50700,50600,931
|
||||
20250407,150600,18257681650,50700,50700,50800,50600,1726
|
||||
20250407,150500,18170178650,50700,50700,50700,50600,1176
|
||||
20250407,150400,18110614200,50700,50700,50700,50600,562
|
||||
20250407,150300,18082124300,50700,50800,50800,50600,684
|
||||
20250407,150200,18047448550,50800,50700,50800,50600,699
|
||||
20250407,150100,18012011850,50700,50700,50700,50600,785
|
||||
20250407,150000,17972218250,50700,50600,50700,50600,1078
|
||||
20250407,145900,17917632650,50700,50600,50700,50600,725
|
||||
20250407,145800,17880885450,50700,50500,50800,50500,1526
|
||||
20250407,145700,17803534650,50600,50600,50700,50500,1027
|
||||
20250407,145600,17751565550,50600,50600,50700,50500,540
|
||||
20250407,145500,17724230750,50700,50600,50700,50500,658
|
||||
20250407,145400,17690932050,50600,50600,50700,50500,1792
|
||||
20250407,145300,17600310800,50600,50600,50600,50500,596
|
||||
20250407,145200,17570164900,50600,50600,50600,50500,1409
|
||||
20250407,145100,17498938000,50600,50600,50600,50500,543
|
||||
20250407,145000,17471470100,50600,50600,50600,50500,1207
|
||||
20250407,144900,17410451850,50500,50600,50600,50500,902
|
||||
20250407,144800,17364855000,50600,50600,50600,50500,979
|
||||
20250407,144700,17315379500,50600,50600,50600,50500,426
|
||||
20250407,144600,17293833600,50600,50600,50600,50500,659
|
||||
20250407,144500,17260508300,50500,50600,50600,50500,985
|
||||
20250407,144400,17210736500,50600,50600,50600,50500,538
|
||||
20250407,144300,17183528900,50500,50600,50600,50500,1259
|
||||
20250407,144200,17119891150,50600,50700,50700,50500,2388
|
||||
20250407,144100,16999085850,50700,50700,50700,50600,1483
|
||||
20250407,144000,16924001850,50700,50700,50700,50600,455
|
||||
20250407,143900,16900943550,50600,50600,50700,50600,1482
|
||||
20250407,143800,16825878950,50700,50700,50700,50600,575
|
||||
20250407,143700,16796740250,50700,50700,50700,50600,1121
|
||||
20250407,143600,16739967850,50700,50700,50700,50600,1770
|
||||
20250407,143500,16650286450,50700,50800,50800,50600,1104
|
||||
20250407,143400,16594333300,50800,50700,50800,50600,1063
|
||||
20250407,143300,16540445500,50700,50700,50700,50600,1402
|
||||
20250407,143200,16469373500,50600,50700,50700,50600,986
|
||||
20250407,143100,16419449900,50600,50700,50700,50600,1251
|
||||
20250407,143000,16356078600,50700,50600,50700,50600,2551
|
||||
20250407,142900,16226755100,50600,50650,50800,50600,1783
|
||||
20250407,142800,16136374750,50600,50700,50700,50600,1604
|
||||
20250407,142700,16055118250,50700,50600,50700,50600,1158
|
||||
20250407,142600,15996418450,50700,50700,50800,50700,1229
|
||||
20250407,142500,15934091650,50700,50800,50800,50700,839
|
||||
20250407,142400,15891529750,50800,50700,50800,50600,800
|
||||
20250407,142300,15850965050,50800,50600,50800,50600,7132
|
||||
20250407,142200,15489379500,50700,50700,50700,50600,836
|
||||
20250407,142100,15447063650,50700,50700,50700,50600,1695
|
||||
20250407,142000,15361152050,50600,50700,50700,50600,1225
|
||||
20250407,141900,15299152850,50700,50700,50700,50600,534
|
||||
20250407,141800,15272093150,50700,50700,50700,50600,320
|
||||
20250407,141700,15255887900,50600,50700,50700,50600,1660
|
||||
20250407,141600,15171798850,50700,50700,50700,50600,2407
|
||||
20250407,141500,15049779750,50700,50600,50700,50600,1298
|
||||
20250407,141400,14984092700,50600,50700,50700,50600,449
|
||||
20250407,141300,14961346600,50600,50600,50700,50600,847
|
||||
20250407,141200,14918483150,50600,50700,50700,50600,888
|
||||
20250407,141100,14873470450,50700,50700,50700,50600,975
|
||||
20250407,141000,14824109850,50700,50700,50700,50600,695
|
||||
20250407,140900,14788938500,50600,50600,50700,50600,2263
|
||||
20250407,140800,14674312700,50700,50700,50700,50600,160
|
||||
20250407,140700,14666212800,50700,50700,50700,50600,2686
|
||||
20250407,140600,14530154700,50700,50800,50800,50600,2514
|
||||
20250407,140500,14402692600,50800,50800,50900,50700,1265
|
||||
20250407,140400,14338432600,50800,50800,50900,50800,912
|
||||
20250407,140300,14292098700,50900,50900,50900,50800,570
|
||||
20250407,140200,14263128300,50900,50900,50900,50800,1729
|
||||
20250407,140100,14175198000,50800,50800,50900,50800,768
|
||||
20250407,140000,14136150600,50800,51100,51100,50800,12946
|
||||
20250407,135900,13476395350,51000,51100,51100,51000,752
|
||||
20250407,135800,13438007850,51100,51000,51100,51000,802
|
||||
20250407,135700,13397093250,51000,51100,51100,51000,730
|
||||
20250407,135600,13359813150,51000,51100,51100,51000,1226
|
||||
20250407,135500,13297255350,51000,51100,51100,51000,215
|
||||
20250407,135400,13286285500,51100,51100,51200,51000,2899
|
||||
20250407,135300,13138206600,51200,51200,51200,51100,205
|
||||
20250407,135200,13127730200,51100,51200,51200,51100,939
|
||||
20250407,135100,13079742600,51100,51100,51200,51100,523
|
||||
20250407,135000,13052985900,51200,51100,51200,51100,206
|
||||
20250407,134900,13042456100,51200,51200,51200,51000,1456
|
||||
20250407,134800,12968049500,51100,51100,51200,51000,6036
|
||||
20250407,134700,12659660700,51200,51200,51200,51100,761
|
||||
20250407,134600,12620764900,51100,51100,51200,51100,552
|
||||
20250407,134500,12592536500,51100,51200,51300,51100,3649
|
||||
20250407,134400,12405740300,51200,51300,51300,51200,799
|
||||
20250407,134300,12364822900,51300,51300,51300,51200,894
|
||||
20250407,134200,12319043800,51300,51200,51300,51200,245
|
||||
20250407,134100,12306485400,51200,51300,51300,51200,1600
|
||||
20250407,134000,12224472000,51300,51300,51300,51200,431
|
||||
20250407,133900,12202377100,51300,51300,51300,51200,1387
|
||||
20250407,133800,12131343200,51300,51200,51300,51200,310
|
||||
20250407,133700,12115464300,51200,51200,51300,51200,733
|
||||
20250407,133600,12077926500,51300,51300,51300,51200,264
|
||||
20250407,133500,12064404700,51300,51200,51300,51200,394
|
||||
20250407,133400,12044210200,51300,51400,51400,51200,6204
|
||||
20250407,133300,11726053900,51400,51400,51400,51300,427
|
||||
20250407,133200,11704142500,51400,51500,51500,51300,1416
|
||||
20250407,133100,11631418600,51500,51500,51500,51400,403
|
||||
20250407,133000,11610700300,51400,51500,51500,51300,1827
|
||||
20250407,132900,11516763000,51500,51500,51500,51300,6022
|
||||
20250407,132800,11207266400,51500,51600,51700,51400,15658
|
||||
20250407,132700,10400636400,51700,51700,51700,51600,197
|
||||
20250407,132600,10390465700,51700,51600,51700,51600,168
|
||||
20250407,132500,10381789700,51600,51700,51700,51600,278
|
||||
20250407,132400,10367424900,51700,51600,51700,51600,370
|
||||
20250407,132300,10348312900,51600,51700,51700,51600,766
|
||||
20250407,132200,10308783400,51700,51600,51700,51600,162
|
||||
20250407,132100,10300416100,51700,51700,51700,51600,149
|
||||
20250407,132000,10292715000,51700,51600,51700,51600,605
|
||||
20250407,131900,10261469400,51700,51700,51700,51600,102
|
||||
20250407,131800,10256202100,51700,51700,51700,51600,311
|
||||
20250407,131700,10240132100,51700,51700,51800,51600,378
|
||||
20250407,131600,10220596300,51800,51800,51800,51700,507
|
||||
20250407,131500,10194353700,51800,51800,51800,51700,297
|
||||
20250407,131400,10178992900,51800,51700,51800,51700,137
|
||||
20250407,131300,10171906000,51800,51800,51800,51700,198
|
||||
20250407,131200,10161664000,51700,51800,51800,51700,116
|
||||
20250407,131100,10155663100,51800,51800,51800,51700,151
|
||||
20250407,131000,10147852300,51800,51800,51800,51700,170
|
||||
20250407,130900,10139059300,51700,51700,51800,51700,200
|
||||
20250407,130800,10128714000,51700,51600,51800,51600,6097
|
||||
20250407,130700,9813507100,51600,51700,51700,51600,308
|
||||
20250407,130600,9797595200,51650,51700,51700,51600,209
|
||||
20250407,130500,9786807150,51600,51700,51700,51600,151
|
||||
20250407,130400,9779010150,51600,51700,51700,51600,144
|
||||
20250407,130300,9771575950,51600,51700,51700,51600,207
|
||||
20250407,130200,9760884550,51700,51700,51700,51600,743
|
||||
20250407,130100,9722543250,51700,51700,51700,51600,585
|
||||
20250407,130000,9692348400,51600,51600,51700,51600,1184
|
||||
20250407,125900,9631233800,51600,51700,51700,51600,747
|
||||
20250407,125800,9592680600,51700,51700,51700,51600,200
|
||||
20250407,125700,9582350900,51700,51600,51700,51600,144
|
||||
20250407,125600,9574914500,51700,51700,51700,51600,160
|
||||
20250407,125500,9566648900,51700,51600,51700,51600,351
|
||||
20250407,125400,9548523600,51700,51700,51700,51600,148
|
||||
20250407,125300,9540880000,51700,51700,51700,51600,360
|
||||
20250407,125200,9522284700,51700,51700,51700,51600,554
|
||||
20250407,125100,9493682300,51700,51700,51700,51600,99
|
||||
20250407,125000,9488567950,51650,51700,51700,51650,287
|
||||
20250407,124900,9473732450,51600,51700,51700,51600,265
|
||||
20250407,124800,9460044350,51600,51700,51700,51600,260
|
||||
20250407,124700,9446616950,51700,51650,51700,51600,186
|
||||
20250407,124600,9437012700,51700,51700,51700,51600,370
|
||||
20250407,124500,9417899700,51700,51700,51700,51600,292
|
||||
20250407,124400,9402822900,51700,51700,51700,51600,824
|
||||
20250407,124300,9360238600,51700,51700,51700,51600,241
|
||||
20250407,124200,9347789700,51700,51600,51700,51600,278
|
||||
20250407,124100,9333431600,51600,51700,51700,51600,320
|
||||
20250407,124000,9316901900,51600,51700,51700,51600,301
|
||||
20250407,123900,9301354500,51700,51600,51700,51600,208
|
||||
20250407,123800,9290617200,51700,51700,51700,51600,305
|
||||
20250407,123700,9274853900,51600,51700,51700,51600,418
|
||||
20250407,123600,9253266100,51700,51700,51700,51600,2851
|
||||
20250407,123500,9105925600,51700,51800,51800,51700,166
|
||||
20250407,123400,9097332100,51700,51700,51800,51700,697
|
||||
20250407,123300,9061286700,51700,51700,51800,51700,250
|
||||
20250407,123200,9048353350,51700,51800,51800,51700,469
|
||||
20250407,123100,9024099350,51800,51700,51800,51700,166
|
||||
20250407,123000,9015501850,51700,51800,51800,51700,182
|
||||
20250407,122900,9006088050,51800,51700,51800,51700,1429
|
||||
20250407,122800,8932086850,51800,51800,51800,51700,378
|
||||
20250407,122700,8912508850,51700,51800,51800,51700,244
|
||||
20250407,122600,8899886200,51700,51800,51800,51700,498
|
||||
20250407,122500,8874135900,51800,51800,51800,51700,263
|
||||
20250407,122400,8860515100,51800,51800,51800,51700,277
|
||||
20250407,122300,8846172800,51800,51800,51900,51700,363
|
||||
20250407,122200,8827388800,51800,51900,51900,51800,320
|
||||
20250407,122100,8810801600,51800,51900,51900,51800,664
|
||||
20250407,122000,8776390500,51900,51800,51900,51800,778
|
||||
20250407,121900,8736086100,51900,51900,51900,51800,204
|
||||
20250407,121800,8725512200,51900,51900,51900,51800,208
|
||||
20250407,121700,8714727600,51900,51900,51900,51800,100
|
||||
20250407,121600,8709542700,51800,51900,51900,51800,330
|
||||
20250407,121500,8692436300,51900,51900,51900,51800,233
|
||||
20250407,121400,8680349800,51900,51800,51900,51800,251
|
||||
20250407,121300,8667331500,51900,51800,51900,51800,335
|
||||
20250407,121200,8649971100,51800,51800,51900,51800,299
|
||||
20250407,121100,8634477700,51900,51900,51900,51800,474
|
||||
20250407,121000,8609922500,51900,51900,51900,51800,179
|
||||
20250407,120900,8600643900,51800,51850,51900,51800,515
|
||||
20250407,120800,8573935750,51900,51900,51900,51800,188
|
||||
20250407,120700,8564187050,51800,51900,51900,51800,160
|
||||
20250407,120600,8555893250,51900,51900,52000,51800,562
|
||||
20250407,120500,8526729350,52000,52000,52000,51900,105
|
||||
20250407,120400,8521274450,51900,51900,52000,51900,165
|
||||
20250407,120300,8512706950,52000,52000,52000,51900,477
|
||||
20250407,120200,8487942450,51900,52000,52000,51900,193
|
||||
20250407,120100,8477921350,52000,52000,52000,51900,188
|
||||
20250407,120000,8468159350,52000,52000,52000,51900,125
|
||||
20250407,115900,8461662750,52000,51900,52000,51900,177
|
||||
20250407,115800,8452467450,51900,51900,52000,51900,304
|
||||
20250407,115700,8436682450,52000,52000,52000,51900,97
|
||||
20250407,115600,8431641150,52000,51900,52000,51900,172
|
||||
20250407,115500,8422705350,52000,52000,52000,51800,325
|
||||
20250407,115400,8405840250,51800,51900,52000,51800,169
|
||||
20250407,115300,8397064450,52000,52000,52000,51900,182
|
||||
20250407,115200,8387610450,52000,52000,52000,51900,81
|
||||
20250407,115100,8383401350,52000,52000,52100,51900,333
|
||||
20250407,115000,8366105050,51900,51900,52000,51900,213
|
||||
20250407,114900,8355036650,52000,52000,52000,51900,174
|
||||
20250407,114800,8345994050,52000,52000,52000,51900,457
|
||||
20250407,114700,8322250100,52000,52000,52000,51900,709
|
||||
20250407,114600,8285413200,52000,52000,52000,51900,496
|
||||
20250407,114500,8259663700,52000,51900,52000,51900,364
|
||||
20250407,114400,8240745300,51900,52000,52000,51900,247
|
||||
20250407,114300,8227916000,52000,52000,52000,51900,407
|
||||
20250407,114200,8206759800,51900,51900,52000,51900,149
|
||||
20250407,114100,8199020700,51900,51800,52000,51800,443
|
||||
20250407,114000,8176027700,51900,51900,51900,51800,331
|
||||
20250407,113900,8158856000,51900,51900,52000,51800,670
|
||||
20250407,113800,8124091000,51900,51900,52000,51900,409
|
||||
20250407,113700,8102856800,52000,52000,52000,51900,338
|
||||
20250407,113600,8085304900,52000,52000,52000,51900,370
|
||||
20250407,113500,8066073100,51900,51900,52000,51900,244
|
||||
20250407,113400,8053393750,52000,52000,52000,51900,517
|
||||
20250407,113300,8026521650,51900,52000,52000,51900,365
|
||||
20250407,113200,8007553950,52000,51900,52000,51900,161
|
||||
20250407,113100,7999189750,51900,52100,52100,51900,1217
|
||||
20250407,113000,7935916000,52100,52100,52100,52000,425
|
||||
20250407,112900,7913797000,52000,52100,52100,52000,233
|
||||
20250407,112800,7901669700,52100,52000,52100,52000,208
|
||||
20250407,112700,7890838500,52100,52100,52100,52000,548
|
||||
20250407,112600,7862325600,52000,52100,52100,52000,412
|
||||
20250407,112500,7840882800,52000,52100,52100,52000,217
|
||||
20250407,112400,7829584400,52100,52100,52100,52000,2228
|
||||
20250407,112300,7713505900,52200,52200,52200,52100,436
|
||||
20250407,112200,7690774300,52100,52200,52200,52100,239
|
||||
20250407,112100,7678306100,52100,52200,52200,52100,728
|
||||
20250407,112000,7640305000,52100,52100,52200,52100,197
|
||||
20250407,111900,7630032150,52200,52100,52200,52100,294
|
||||
20250407,111800,7614706700,52100,52200,52200,52100,250
|
||||
20250407,111700,7601663400,52100,52100,52200,52100,123
|
||||
20250407,111600,7595246300,52100,52200,52200,52100,319
|
||||
20250407,111500,7578618100,52100,52200,52200,52100,232
|
||||
20250407,111400,7566514200,52100,52100,52200,52100,48
|
||||
20250407,111300,7564010600,52100,52200,52200,52100,217
|
||||
20250407,111200,7552695200,52100,52100,52200,52000,368
|
||||
20250407,111100,7533515500,52000,52000,52100,52000,491
|
||||
20250407,111000,7507936900,52000,52200,52200,52000,539
|
||||
20250407,110900,7479856300,52200,52200,52200,52100,259
|
||||
20250407,110800,7466356000,52300,52200,52300,52100,198
|
||||
20250407,110700,7456023100,52200,52200,52200,52100,227
|
||||
20250407,110600,7444183000,52100,52200,52200,52100,282
|
||||
20250407,110500,7429469600,52200,52200,52200,52100,371
|
||||
20250407,110400,7410123800,52200,52200,52200,52100,460
|
||||
20250407,110300,7386112900,52100,52100,52200,52100,134
|
||||
20250407,110200,7379129300,52100,52200,52200,52100,239
|
||||
20250407,110100,7366672000,52200,52300,52300,52100,442
|
||||
20250407,110000,7343601600,52300,52300,52300,52200,145
|
||||
20250407,105900,7336026700,52200,52250,52300,52200,232
|
||||
20250407,105800,7323900150,52200,52300,52300,52200,218
|
||||
20250407,105700,7312516950,52300,52300,52300,52200,147
|
||||
20250407,105600,7304836950,52300,52300,52300,52200,128
|
||||
20250407,105500,7298149850,52300,52300,52300,52200,299
|
||||
20250407,105400,7282534250,52300,52250,52300,52200,119
|
||||
20250407,105300,7276318700,52200,52200,52300,52200,108
|
||||
20250407,105200,7270676100,52300,52200,52300,52100,237
|
||||
20250407,105100,7258306300,52200,52200,52300,52100,246
|
||||
20250407,105000,7245469700,52300,52200,52300,52100,295
|
||||
20250407,104900,7230071600,52200,52200,52200,52100,128
|
||||
20250407,104800,7223397500,52100,52200,52200,52100,261
|
||||
20250407,104700,7209779500,52200,52200,52200,52100,421
|
||||
20250407,104600,7187833800,52200,52200,52200,52100,112
|
||||
20250407,104500,7181991300,52200,52200,52200,52100,171
|
||||
20250407,104400,7173070200,52100,52200,52300,52100,380
|
||||
20250407,104300,7153248300,52200,52100,52200,52100,175
|
||||
20250407,104200,7144118300,52100,52300,52300,52100,726
|
||||
20250407,104100,7106218100,52300,52200,52300,52200,474
|
||||
20250407,104000,7081437100,52200,52200,52300,52200,502
|
||||
20250407,103900,7055204500,52200,52300,52300,52200,157
|
||||
20250407,103800,7047001400,52200,52200,52400,52200,224
|
||||
20250407,103700,7035293700,52300,52200,52400,52100,771
|
||||
20250407,103600,6995037650,52200,52200,52300,52100,278
|
||||
20250407,103500,6980525050,52200,52200,52300,52100,723
|
||||
20250407,103400,6942790550,52200,52200,52200,52100,466
|
||||
20250407,103300,6918475150,52200,52100,52200,52100,719
|
||||
20250407,103200,6880958350,52100,52200,52200,52100,196
|
||||
20250407,103100,6870736150,52200,52200,52200,52100,292
|
||||
20250407,103000,6855497050,52200,52100,52200,52100,676
|
||||
20250407,102900,6820226150,52100,52200,52200,52100,410
|
||||
20250407,102800,6798835850,52200,52100,52200,52100,262
|
||||
20250407,102700,6785183950,52100,52100,52200,52000,556
|
||||
20250407,102600,6756224600,52100,52200,52200,52000,459
|
||||
20250407,102500,6732311100,52100,52100,52100,52000,431
|
||||
20250407,102400,6709861000,52100,52000,52100,51900,809
|
||||
20250407,102300,6667786200,51900,52000,52000,51900,332
|
||||
20250407,102200,6650543900,52000,52000,52000,51900,230
|
||||
20250407,102100,6638588800,51900,51900,52000,51900,196
|
||||
20250407,102000,6628402700,52000,51800,52000,51800,698
|
||||
20250407,101900,6592175400,51900,51900,51900,51800,368
|
||||
20250407,101800,6573099100,51900,51800,51900,51700,315
|
||||
20250407,101700,6556771900,51800,51800,51800,51700,304
|
||||
20250407,101600,6541028100,51700,51800,51800,51700,789
|
||||
20250407,101500,6500182000,51800,51800,51800,51700,830
|
||||
20250407,101400,6457225900,51800,51800,51800,51700,393
|
||||
20250407,101300,6436875600,51800,51800,51800,51700,2298
|
||||
20250407,101200,6317843600,51800,51800,51900,51800,316
|
||||
20250407,101100,6301460500,51900,51800,51900,51800,207
|
||||
20250407,101000,6290720700,51900,51900,51900,51800,299
|
||||
20250407,100900,6275205700,51900,51900,51900,51800,826
|
||||
20250407,100800,6232355300,51900,51800,51900,51700,550
|
||||
20250407,100700,6203860500,51700,51800,51800,51700,743
|
||||
20250407,100600,6165380100,51800,51800,51800,51700,353
|
||||
20250407,100500,6147106100,51700,51800,51800,51700,1018
|
||||
20250407,100400,6094395100,51800,51800,51800,51700,507
|
||||
20250407,100300,6068142500,51700,51900,51900,51700,1542
|
||||
20250407,100200,5988296800,51900,51900,51900,51800,736
|
||||
20250407,100100,5950155600,51800,51900,51900,51800,306
|
||||
20250407,100000,5934287600,51900,51800,51900,51700,955
|
||||
20250407,095900,5884807800,51800,51800,51800,51700,189
|
||||
20250407,095800,5875022000,51700,51800,51800,51700,407
|
||||
20250407,095700,5853960500,51800,51700,51800,51700,772
|
||||
20250407,095600,5814034800,51700,51800,51800,51700,1860
|
||||
20250407,095500,5717803400,51800,51700,51800,51700,349
|
||||
20250407,095400,5699746600,51700,51700,51700,51600,164
|
||||
20250407,095300,5691268900,51700,51700,51700,51600,705
|
||||
20250407,095200,5654839200,51700,51600,51700,51500,263
|
||||
20250407,095100,5641250400,51600,51600,51600,51500,547
|
||||
20250407,095000,5613046800,51600,51500,51600,51500,580
|
||||
20250407,094900,5583132700,51600,51600,51600,51500,1536
|
||||
20250407,094800,5503882700,51600,51500,51600,51500,626
|
||||
20250407,094700,5471604500,51500,51700,51700,51500,4433
|
||||
20250407,094600,5242922000,51600,51700,51700,51600,743
|
||||
20250407,094500,5204517950,51700,51700,51700,51600,767
|
||||
20250407,094400,5164869450,51700,51600,51700,51600,1594
|
||||
20250407,094300,5082478950,51600,51800,51800,51600,4037
|
||||
20250407,094200,4873757850,51800,51800,51900,51800,1157
|
||||
20250407,094100,4813811450,51800,51800,51800,51700,581
|
||||
20250407,094000,4783747250,51700,51900,51900,51700,899
|
||||
20250407,093900,4737173750,51900,51800,51900,51800,503
|
||||
20250407,093800,4711100950,51700,51700,51800,51700,1108
|
||||
20250407,093700,4653713300,51700,51800,51800,51700,788
|
||||
20250407,093600,4612905900,51800,51800,51800,51700,374
|
||||
20250407,093500,4593555800,51700,51700,51800,51700,7334
|
||||
20250407,093400,4214013700,51700,51600,51700,51600,777
|
||||
20250407,093300,4173879600,51700,51700,51800,51600,3515
|
||||
20250407,093200,3992147800,51700,51800,51800,51700,833
|
||||
20250407,093100,3949009700,51800,51700,51900,51700,1891
|
||||
20250407,093000,3851032500,51800,51800,51900,51800,788
|
||||
20250407,092900,3810212500,51800,51800,51800,51700,651
|
||||
20250407,092800,3776499900,51800,51800,51900,51700,3419
|
||||
20250407,092700,3599399700,51900,51900,52000,51800,977
|
||||
20250407,092600,3548697000,51900,52000,52000,51800,1922
|
||||
20250407,092500,3448986300,52000,51900,52000,51800,1748
|
||||
20250407,092400,3358284700,51900,52000,52000,51800,2836
|
||||
20250407,092300,3210976300,51900,51900,52000,51800,4777
|
||||
20250407,092200,2963076050,52000,52100,52150,51900,9092
|
||||
20250407,092100,2490272050,52000,52100,52200,52000,1963
|
||||
20250407,092000,2387997750,52100,52200,52300,52000,5694
|
||||
20250407,091900,2091302250,52200,52300,52300,52200,2405
|
||||
20250407,091800,1965709150,52300,52300,52400,52200,2328
|
||||
20250407,091700,1843953150,52200,52300,52300,52100,1434
|
||||
20250407,091600,1769089650,52200,52400,52400,52200,5911
|
||||
20250407,091500,1460367000,52400,52400,52400,52300,1046
|
||||
20250407,091400,1405573200,52400,52400,52400,52300,134
|
||||
20250407,091300,1398560700,52400,52300,52400,52300,249
|
||||
20250407,091200,1385533200,52400,52300,52400,52300,327
|
||||
20250407,091100,1368429100,52400,52300,52400,52300,726
|
||||
20250407,091000,1330448900,52300,52300,52300,52200,713
|
||||
20250407,090900,1293162200,52300,52200,52300,52200,1657
|
||||
20250407,090800,1206603600,52200,52400,52450,52200,3737
|
||||
20250407,090700,1011053000,52400,52500,52500,52300,1640
|
||||
20250407,090600,925115800,52500,52500,52500,52300,958
|
||||
20250407,090500,874904600,52500,52400,52500,52400,948
|
||||
20250407,090400,825225500,52400,52400,52500,52300,973
|
||||
20250407,090300,774243800,52400,52500,52500,52200,1438
|
||||
20250407,090200,698994100,52500,52700,52700,52300,1343
|
||||
20250407,090100,628487600,52700,52700,52900,52400,1026
|
||||
20250407,090000,574444600,52700,53000,53600,52100,10897
|
||||
|
Reference in New Issue
Block a user