Update 2025-04-07 2741 candle_min
This commit is contained in:
633
071950/min/candle-20250407.csv
Normal file
633
071950/min/candle-20250407.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,193100,3617385580,9260,9260,9260,9260,4230
|
||||
20250407,193000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,192900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,192800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,192700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,192600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,192500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,192400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,192300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,192200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,192100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,192000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,191900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,191800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,191700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,191600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,191500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,191400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,191300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,191200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,191100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,191000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,190900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,190800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,190700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,190600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,190500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,190400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,190300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,190200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,190100,3617385580,9260,9260,9260,9260,4230
|
||||
20250407,190000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,185900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,185800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,185700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,185600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,185500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,185400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,185300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,185200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,185100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,185000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,184900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,184800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,184700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,184600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,184500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,184400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,184300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,184200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,184100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,184000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,183900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,183800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,183700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,183600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,183500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,183400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,183300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,183200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,183100,3617385580,9260,9260,9260,9260,4230
|
||||
20250407,183000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,182900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,182800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,182700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,182600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,182500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,182400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,182300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,182200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,182100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,182000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,181900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,181800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,181700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,181600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,181500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,181400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,181300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,181200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,181100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,181000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,180900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,180800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,180700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,180600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,180500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,180400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,180300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,180200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,180100,3617385580,9260,9260,9260,9260,4230
|
||||
20250407,180000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,175900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,175800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,175700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,175600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,175500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,175400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,175300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,175200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,175100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,175000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,174900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,174800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,174700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,174600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,174500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,174400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,174300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,174200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,174100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,174000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,173900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,173800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,173700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,173600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,173500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,173400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,173300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,173200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,173100,3617385580,9260,9260,9260,9260,4230
|
||||
20250407,173000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,172900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,172800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,172700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,172600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,172500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,172400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,172300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,172200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,172100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,172000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,171900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,171800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,171700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,171600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,171500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,171400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,171300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,171200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,171100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,171000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,170900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,170800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,170700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,170600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,170500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,170400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,170300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,170200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,170100,3617385580,9260,9260,9260,9260,4230
|
||||
20250407,170000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,165900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,165800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,165700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,165600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,165500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,165400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,165300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,165200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,165100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,165000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,164900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,164800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,164700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,164600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,164500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,164400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,164300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,164200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,164100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,164000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,163900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,163800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,163700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,163600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,163500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,163400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,163300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,163200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,163100,3617385580,9260,9260,9260,9260,4230
|
||||
20250407,163000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,162900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,162800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,162700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,162600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,162500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,162400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,162300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,162200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,162100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,162000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,161900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,161800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,161700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,161600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,161500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,161400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,161300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,161200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,161100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,161000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,160900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,160800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,160700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,160600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,160500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,160400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,160300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,160200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,160100,3617385580,9260,9260,9260,9260,4230
|
||||
20250407,160000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,155900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,155800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,155700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,155600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,155500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,155400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,155300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,155200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,155100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,155000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,154900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,154800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,154700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,154600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,154500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,154400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,154300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,154200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,154100,3617385580,9260,9260,9260,9260,0
|
||||
20250407,154000,3617385580,9260,9260,9260,9260,0
|
||||
20250407,153900,3617385580,9260,9260,9260,9260,0
|
||||
20250407,153800,3617385580,9260,9260,9260,9260,0
|
||||
20250407,153700,3617385580,9260,9260,9260,9260,0
|
||||
20250407,153600,3617385580,9260,9260,9260,9260,0
|
||||
20250407,153500,3617385580,9260,9260,9260,9260,0
|
||||
20250407,153400,3617385580,9260,9260,9260,9260,0
|
||||
20250407,153300,3617385580,9260,9260,9260,9260,0
|
||||
20250407,153200,3617385580,9260,9260,9260,9260,0
|
||||
20250407,153100,3617385580,9260,9260,9260,9260,4230
|
||||
20250407,153000,3617385580,9260,9260,9260,9260,4230
|
||||
20250407,152900,3578215780,9250,9250,9250,9250,0
|
||||
20250407,152800,3578215780,9250,9250,9250,9250,0
|
||||
20250407,152700,3578215780,9250,9250,9250,9250,0
|
||||
20250407,152600,3578215780,9250,9250,9250,9250,0
|
||||
20250407,152500,3578215780,9250,9250,9250,9250,0
|
||||
20250407,152400,3578215780,9250,9250,9250,9250,0
|
||||
20250407,152300,3578215780,9250,9250,9250,9250,0
|
||||
20250407,152200,3578215780,9250,9250,9250,9250,0
|
||||
20250407,152100,3578215780,9250,9250,9250,9250,0
|
||||
20250407,152000,3578215780,9250,9250,9250,9250,0
|
||||
20250407,151900,3578215780,9250,9570,9670,9250,2406
|
||||
20250407,151800,3555554450,9590,9590,9700,9580,4345
|
||||
20250407,151700,3513605080,9590,9330,9600,9310,1622
|
||||
20250407,151600,3498290880,9500,9460,9500,9250,677
|
||||
20250407,151500,3491939030,9290,9460,9480,9290,1492
|
||||
20250407,151400,3478010420,9420,9660,9670,9420,1746
|
||||
20250407,151300,3461394210,9670,9270,9670,9130,4052
|
||||
20250407,151200,3423472420,9270,9160,9270,9050,1868
|
||||
20250407,151100,3406485710,9170,9190,9190,9000,2477
|
||||
20250407,151000,3383991060,9190,9200,9200,9130,420
|
||||
20250407,150900,3380137680,9210,9140,9240,9100,1180
|
||||
20250407,150800,3369320350,9110,9080,9110,9030,556
|
||||
20250407,150700,3364284830,9030,9090,9110,9010,3159
|
||||
20250407,150600,3335696250,9110,9095,9220,9080,965
|
||||
20250407,150500,3326911570,9010,9460,9500,9010,6052
|
||||
20250407,150400,3270569475,9470,9470,9470,9470,2577
|
||||
20250407,150300,3246165285,9280,9280,9280,9280,0
|
||||
20250407,150200,3246165285,9280,9410,9500,9280,6119
|
||||
20250407,150100,3188709305,9430,9680,9700,9430,5287
|
||||
20250407,150000,3138194415,9710,9640,9750,9530,3443
|
||||
20250407,145900,3104961515,9640,9910,9910,9530,4286
|
||||
20250407,145800,3063521185,9910,10100,10100,9700,8241
|
||||
20250407,145700,2981587085,10080,10200,10200,10080,1533
|
||||
20250407,145600,2966061155,10200,10200,10330,10140,8246
|
||||
20250407,145500,2881714365,10300,10220,10320,10100,1344
|
||||
20250407,145400,2867952715,10300,10060,10460,10020,3968
|
||||
20250407,145300,2827480405,10150,10280,10290,10150,1377
|
||||
20250407,145200,2813368645,10270,10420,10470,10270,2333
|
||||
20250407,145100,2789081915,10420,10390,10420,10290,2079
|
||||
20250407,145000,2767487395,10390,10300,10500,10270,4358
|
||||
20250407,144900,2722385415,9910,9910,9910,9910,0
|
||||
20250407,144800,2722385415,9910,10510,10510,9910,4920
|
||||
20250407,144700,2672740285,10510,10550,10620,10510,3330
|
||||
20250407,144600,2637572475,10550,10710,10770,10510,7878
|
||||
20250407,144500,2553809965,10900,11045,11300,10610,14117
|
||||
20250407,144400,2398823395,11000,10700,11000,10700,11159
|
||||
20250407,144300,2277859310,10700,10790,10800,10590,9336
|
||||
20250407,144200,2178266610,10650,11010,11020,10020,16644
|
||||
20250407,144100,2001178150,10790,10790,10790,10790,0
|
||||
20250407,144000,2001178150,10790,10730,11440,10540,31596
|
||||
20250407,143900,1643200570,10730,11230,11400,10510,12164
|
||||
20250407,143800,1507728670,11290,11440,11440,10970,38784
|
||||
20250407,143700,1064659830,11290,11290,11290,11290,0
|
||||
20250407,143600,1064659830,11290,10310,11290,10200,30278
|
||||
20250407,143500,747243390,10330,10330,10330,10330,0
|
||||
20250407,143400,747243390,10330,9880,10330,9880,20719
|
||||
20250407,143300,536144950,9820,9600,9820,9600,2076
|
||||
20250407,143200,515912580,9690,9520,9700,9520,3127
|
||||
20250407,143100,485828150,9510,9450,9540,9450,556
|
||||
20250407,143000,480550710,9480,9220,9480,9200,3272
|
||||
20250407,142900,449887570,9320,9380,9380,9230,1900
|
||||
20250407,142800,432258430,9400,9320,9420,9320,1860
|
||||
20250407,142700,414852170,9330,9320,9380,9320,248
|
||||
20250407,142600,412533740,9320,9560,9620,9320,5356
|
||||
20250407,142500,361437380,9370,9400,9560,9370,2342
|
||||
20250407,142400,339373320,9200,9200,9200,9200,0
|
||||
20250407,142300,339373320,9200,9040,9200,9000,3619
|
||||
20250407,142200,306421500,9000,8780,9000,8780,3659
|
||||
20250407,142100,273975840,8720,8710,8720,8710,1727
|
||||
20250407,142000,258926400,8710,8710,8710,8710,0
|
||||
20250407,141900,258926400,8710,8680,8710,8680,763
|
||||
20250407,141800,252295890,8660,8710,8710,8660,627
|
||||
20250407,141700,246851130,8720,8720,8720,8720,673
|
||||
20250407,141600,240982570,8720,8720,8720,8720,600
|
||||
20250407,141500,235750570,8710,8710,8800,8710,5
|
||||
20250407,141400,235706930,8710,8800,8800,8710,17
|
||||
20250407,141300,235557870,8800,8780,8800,8780,575
|
||||
20250407,141200,230503860,8780,8770,8780,8770,674
|
||||
20250407,141100,224590930,8770,8770,8770,8770,0
|
||||
20250407,141000,224590930,8770,8760,8770,8760,400
|
||||
20250407,140900,221083740,8760,8760,8760,8760,1
|
||||
20250407,140800,221074980,8770,8770,8770,8770,0
|
||||
20250407,140700,221074980,8770,8770,8770,8770,42
|
||||
20250407,140600,220706640,8770,8760,8770,8760,2
|
||||
20250407,140500,220689110,8770,8590,8770,8590,2
|
||||
20250407,140400,220671750,8770,8770,8770,8770,420
|
||||
20250407,140300,216988350,8770,8770,8770,8770,10
|
||||
20250407,140200,216900650,8700,8650,8700,8650,202
|
||||
20250407,140100,215147340,8700,8700,8700,8700,1
|
||||
20250407,140000,215138640,8800,8590,8800,8590,1404
|
||||
20250407,135900,202923920,8540,8390,8540,8390,2069
|
||||
20250407,135800,185341840,8410,8410,8410,8410,1
|
||||
20250407,135700,185333430,8380,8380,8380,8380,0
|
||||
20250407,135600,185333430,8380,8380,8380,8380,593
|
||||
20250407,135500,180364090,8530,8300,8530,8300,404
|
||||
20250407,135400,176984560,8330,8180,8330,8180,308
|
||||
20250407,135300,174462790,8180,8180,8180,8180,0
|
||||
20250407,135200,174462790,8180,8140,8180,8140,9
|
||||
20250407,135100,174389490,8180,8190,8190,8120,498
|
||||
20250407,135000,170328520,8190,8190,8190,8190,0
|
||||
20250407,134900,170328520,8190,8150,8190,8150,530
|
||||
20250407,134800,166008980,8200,8200,8200,8200,0
|
||||
20250407,134700,166008980,8200,8200,8200,8200,0
|
||||
20250407,134600,166008980,8200,8200,8200,8200,0
|
||||
20250407,134500,166008980,8200,8200,8200,8200,0
|
||||
20250407,134400,166008980,8200,8200,8200,8200,0
|
||||
20250407,134300,166008980,8200,8200,8200,8200,100
|
||||
20250407,134200,165188980,8200,8200,8200,8200,0
|
||||
20250407,134100,165188980,8200,8200,8200,8200,50
|
||||
20250407,134000,164778980,8200,8260,8330,8200,716
|
||||
20250407,133900,158886780,8270,8300,8300,8260,251
|
||||
20250407,133800,156811400,8350,8350,8350,8350,0
|
||||
20250407,133700,156811400,8350,8350,8350,8350,10
|
||||
20250407,133600,156727900,8350,8350,8350,8350,0
|
||||
20250407,133500,156727900,8350,8350,8350,8350,0
|
||||
20250407,133400,156727900,8350,8350,8350,8350,0
|
||||
20250407,133300,156727900,8350,8350,8350,8350,0
|
||||
20250407,133200,156727900,8350,8350,8350,8350,0
|
||||
20250407,133100,156727900,8350,8350,8350,8350,0
|
||||
20250407,133000,156727900,8350,8350,8350,8350,0
|
||||
20250407,132900,156727900,8350,8340,8350,8340,30
|
||||
20250407,132800,156477440,8330,8330,8330,8330,20
|
||||
20250407,132700,156310840,8330,8330,8330,8330,2
|
||||
20250407,132600,156294180,8300,8300,8300,8300,0
|
||||
20250407,132500,156294180,8300,8260,8300,8260,10
|
||||
20250407,132400,156211480,8280,8280,8280,8280,0
|
||||
20250407,132300,156211480,8280,8300,8300,8280,127
|
||||
20250407,132200,155157580,8400,8400,8400,8400,0
|
||||
20250407,132100,155157580,8400,8400,8400,8400,0
|
||||
20250407,132000,155157580,8400,8400,8400,8400,0
|
||||
20250407,131900,155157580,8400,8400,8400,8400,0
|
||||
20250407,131800,155157580,8400,8400,8400,8400,0
|
||||
20250407,131700,155157580,8400,8400,8400,8400,0
|
||||
20250407,131600,155157580,8400,8400,8400,8400,0
|
||||
20250407,131500,155157580,8400,8390,8400,8390,10
|
||||
20250407,131400,155073590,8390,8390,8390,8390,0
|
||||
20250407,131300,155073590,8390,8390,8390,8390,0
|
||||
20250407,131200,155073590,8390,8340,8390,8340,6
|
||||
20250407,131100,155023490,8220,8300,8300,8220,322
|
||||
20250407,131000,152371260,8350,8350,8350,8350,0
|
||||
20250407,130900,152371260,8350,8350,8350,8350,0
|
||||
20250407,130800,152371260,8350,8350,8350,8350,0
|
||||
20250407,130700,152371260,8350,8350,8350,8350,0
|
||||
20250407,130600,152371260,8350,8350,8350,8350,40
|
||||
20250407,130500,152037260,8350,8350,8350,8350,0
|
||||
20250407,130400,152037260,8350,8300,8350,8300,48
|
||||
20250407,130300,151637810,8220,8270,8300,8220,140
|
||||
20250407,130200,150477040,8260,8270,8270,8250,222
|
||||
20250407,130100,148641220,8290,8350,8350,8290,210
|
||||
20250407,130000,146893230,8350,8380,8380,8340,129
|
||||
20250407,125900,145815850,8450,8450,8450,8450,0
|
||||
20250407,125800,145815850,8450,8450,8450,8450,0
|
||||
20250407,125700,145815850,8450,8450,8450,8450,0
|
||||
20250407,125600,145815850,8450,8450,8450,8450,0
|
||||
20250407,125500,145815850,8450,8450,8450,8450,0
|
||||
20250407,125400,145815850,8450,8450,8450,8450,0
|
||||
20250407,125300,145815850,8450,8450,8450,8450,0
|
||||
20250407,125200,145815850,8450,8350,8450,8350,146
|
||||
20250407,125100,144594790,8350,8350,8350,8350,3
|
||||
20250407,125000,144569740,8350,8350,8350,8350,10
|
||||
20250407,124900,144486240,8350,8390,8440,8350,1651
|
||||
20250407,124800,130697280,8400,8540,8540,8390,2442
|
||||
20250407,124700,110150320,8610,8610,8610,8610,0
|
||||
20250407,124600,110150320,8610,8610,8610,8610,0
|
||||
20250407,124500,110150320,8610,8610,8610,8610,0
|
||||
20250407,124400,110150320,8610,8610,8610,8610,0
|
||||
20250407,124300,110150320,8610,8610,8610,8610,0
|
||||
20250407,124200,110150320,8610,8610,8610,8610,1
|
||||
20250407,124100,110141710,8610,8610,8610,8610,0
|
||||
20250407,124000,110141710,8610,8610,8610,8610,0
|
||||
20250407,123900,110141710,8610,8610,8610,8610,0
|
||||
20250407,123800,110141710,8610,8610,8610,8610,0
|
||||
20250407,123700,110141710,8610,8610,8610,8610,0
|
||||
20250407,123600,110141710,8610,8610,8610,8610,0
|
||||
20250407,123500,110141710,8610,8610,8610,8610,0
|
||||
20250407,123400,110141710,8610,8610,8610,8610,20
|
||||
20250407,123300,109969510,8610,8610,8610,8610,0
|
||||
20250407,123200,109969510,8610,8610,8610,8610,0
|
||||
20250407,123100,109969510,8610,8610,8610,8610,1
|
||||
20250407,123000,109960900,8600,8600,8600,8600,32
|
||||
20250407,122900,109685700,8590,8590,8590,8590,118
|
||||
20250407,122800,108672080,8510,8510,8510,8510,0
|
||||
20250407,122700,108672080,8510,8510,8510,8510,0
|
||||
20250407,122600,108672080,8510,8530,8530,8510,1000
|
||||
20250407,122500,100160790,8600,8600,8600,8600,0
|
||||
20250407,122400,100160790,8600,8600,8600,8600,0
|
||||
20250407,122300,100160790,8600,8600,8600,8600,0
|
||||
20250407,122200,100160790,8600,8600,8600,8600,0
|
||||
20250407,122100,100160790,8600,8600,8600,8600,0
|
||||
20250407,122000,100160790,8600,8600,8600,8600,0
|
||||
20250407,121900,100160790,8600,8600,8600,8600,0
|
||||
20250407,121800,100160790,8600,8600,8600,8600,0
|
||||
20250407,121700,100160790,8600,8600,8600,8600,0
|
||||
20250407,121600,100160790,8600,8600,8600,8600,0
|
||||
20250407,121500,100160790,8600,8600,8600,8600,0
|
||||
20250407,121400,100160790,8600,8600,8600,8600,0
|
||||
20250407,121300,100160790,8600,8600,8600,8600,0
|
||||
20250407,121200,100160790,8600,8600,8600,8600,0
|
||||
20250407,121100,100160790,8600,8600,8600,8600,0
|
||||
20250407,121000,100160790,8600,8600,8600,8600,0
|
||||
20250407,120900,100160790,8600,8600,8600,8600,0
|
||||
20250407,120800,100160790,8600,8590,8600,8590,10
|
||||
20250407,120700,100074870,8580,8560,8580,8560,5
|
||||
20250407,120600,100032000,8560,8560,8560,8560,0
|
||||
20250407,120500,100032000,8560,8560,8560,8560,267
|
||||
20250407,120400,97746480,8560,8560,8560,8560,0
|
||||
20250407,120300,97746480,8560,8560,8560,8560,0
|
||||
20250407,120200,97746480,8560,8550,8560,8550,15
|
||||
20250407,120100,97618190,8550,8550,8550,8550,77
|
||||
20250407,120000,96959840,8550,8550,8550,8550,50
|
||||
20250407,115900,96532340,8550,8550,8550,8550,0
|
||||
20250407,115800,96532340,8550,8550,8550,8550,0
|
||||
20250407,115700,96532340,8550,8550,8550,8550,0
|
||||
20250407,115600,96532340,8550,8550,8550,8550,0
|
||||
20250407,115500,96532340,8550,8550,8550,8550,0
|
||||
20250407,115400,96532340,8550,8550,8550,8550,0
|
||||
20250407,115300,96532340,8550,8550,8550,8550,0
|
||||
20250407,115200,96532340,8550,8550,8550,8550,0
|
||||
20250407,115100,96532340,8550,8550,8550,8550,0
|
||||
20250407,115000,96532340,8550,8550,8550,8550,0
|
||||
20250407,114900,96532340,8550,8550,8550,8550,0
|
||||
20250407,114800,96532340,8550,8550,8550,8550,1
|
||||
20250407,114700,96523790,8530,8540,8540,8530,40
|
||||
20250407,114600,96182490,8560,8560,8560,8560,228
|
||||
20250407,114500,94230810,8560,8570,8570,8560,147
|
||||
20250407,114400,92971970,8590,8590,8590,8590,0
|
||||
20250407,114300,92971970,8590,8590,8590,8590,0
|
||||
20250407,114200,92971970,8590,8590,8590,8590,1
|
||||
20250407,114100,92963380,8600,8600,8600,8600,0
|
||||
20250407,114000,92963380,8600,8600,8600,8600,0
|
||||
20250407,113900,92963380,8600,8600,8600,8600,0
|
||||
20250407,113800,92963380,8600,8600,8600,8600,0
|
||||
20250407,113700,92963380,8600,8600,8600,8600,0
|
||||
20250407,113600,92963380,8600,8580,8600,8580,16
|
||||
20250407,113500,92825980,8570,8570,8570,8570,5
|
||||
20250407,113400,92783130,8570,8570,8570,8570,0
|
||||
20250407,113300,92783130,8570,8570,8570,8570,0
|
||||
20250407,113200,92783130,8570,8570,8570,8570,2
|
||||
20250407,113100,92765990,8560,8560,8560,8560,5
|
||||
20250407,113000,92723190,8560,8560,8560,8560,9
|
||||
20250407,112900,92646150,8560,8560,8560,8560,0
|
||||
20250407,112800,92646150,8560,8560,8560,8560,0
|
||||
20250407,112700,92646150,8560,8560,8560,8560,0
|
||||
20250407,112600,92646150,8560,8560,8560,8560,20
|
||||
20250407,112500,92474950,8570,8570,8570,8570,0
|
||||
20250407,112400,92474950,8570,8570,8570,8570,0
|
||||
20250407,112300,92474950,8570,8550,8570,8550,300
|
||||
20250407,112200,89904190,8570,8570,8570,8570,0
|
||||
20250407,112100,89904190,8570,8500,8570,8460,130
|
||||
20250407,112000,88800250,8610,8610,8610,8610,0
|
||||
20250407,111900,88800250,8610,8550,8610,8470,501
|
||||
20250407,111800,84538580,8550,8550,8550,8550,8
|
||||
20250407,111700,84470180,8600,8600,8600,8600,0
|
||||
20250407,111600,84470180,8600,8620,8620,8600,196
|
||||
20250407,111500,82782660,8620,8640,8640,8620,153
|
||||
20250407,111400,81460770,8680,8680,8680,8680,1
|
||||
20250407,111300,81452090,8550,8600,8750,8550,1008
|
||||
20250407,111200,72827430,8780,8780,8780,8780,0
|
||||
20250407,111100,72827430,8780,8780,8780,8780,0
|
||||
20250407,111000,72827430,8780,8780,8780,8780,0
|
||||
20250407,110900,72827430,8780,8780,8780,8780,1
|
||||
20250407,110800,72818650,8780,8760,8780,8760,499
|
||||
20250407,110700,68438100,8760,8760,8760,8760,1
|
||||
20250407,110600,68429340,8580,8580,8580,8580,0
|
||||
20250407,110500,68429340,8580,8610,8610,8580,507
|
||||
20250407,110400,64075990,8780,8780,8780,8780,5
|
||||
20250407,110300,64032090,8780,8780,8780,8780,0
|
||||
20250407,110200,64032090,8780,8780,8780,8780,0
|
||||
20250407,110100,64032090,8780,8780,8780,8780,0
|
||||
20250407,110000,64032090,8780,8780,8780,8780,0
|
||||
20250407,105900,64032090,8780,8780,8780,8780,227
|
||||
20250407,105800,62039030,8780,8780,8780,8780,0
|
||||
20250407,105700,62039030,8780,8780,8780,8780,0
|
||||
20250407,105600,62039030,8780,8780,8780,8780,0
|
||||
20250407,105500,62039030,8780,8780,8780,8780,0
|
||||
20250407,105400,62039030,8780,8780,8780,8780,0
|
||||
20250407,105300,62039030,8780,8780,8780,8780,0
|
||||
20250407,105200,62039030,8780,8540,8780,8540,31
|
||||
20250407,105100,61774050,8790,8790,8790,8790,2
|
||||
20250407,105000,61756470,8790,8790,8790,8790,0
|
||||
20250407,104900,61756470,8790,8790,8790,8790,0
|
||||
20250407,104800,61756470,8790,8790,8790,8790,0
|
||||
20250407,104700,61756470,8790,8790,8790,8790,1
|
||||
20250407,104600,61747680,8650,8660,8660,8650,176
|
||||
20250407,104500,60224870,8800,8800,8800,8800,0
|
||||
20250407,104400,60224870,8800,8800,8800,8800,0
|
||||
20250407,104300,60224870,8800,8790,8800,8790,150
|
||||
20250407,104200,58905960,8790,8790,8790,8790,0
|
||||
20250407,104100,58905960,8790,8790,8790,8790,1
|
||||
20250407,104000,58897170,8660,8650,8660,8650,568
|
||||
20250407,103900,53980160,8650,8650,8650,8650,10
|
||||
20250407,103800,53893660,8650,8650,8650,8650,0
|
||||
20250407,103700,53893660,8650,8650,8650,8650,0
|
||||
20250407,103600,53893660,8650,8650,8650,8650,0
|
||||
20250407,103500,53893660,8650,8650,8650,8650,0
|
||||
20250407,103400,53893660,8650,8510,8650,8510,159
|
||||
20250407,103300,52539110,8650,8650,8650,8650,0
|
||||
20250407,103200,52539110,8650,8650,8650,8650,0
|
||||
20250407,103100,52539110,8650,8650,8650,8650,0
|
||||
20250407,103000,52539110,8650,8650,8650,8650,0
|
||||
20250407,102900,52539110,8650,8650,8650,8650,0
|
||||
20250407,102800,52539110,8650,8650,8650,8650,0
|
||||
20250407,102700,52539110,8650,8650,8650,8650,0
|
||||
20250407,102600,52539110,8650,8650,8650,8650,0
|
||||
20250407,102500,52539110,8650,8650,8650,8650,0
|
||||
20250407,102400,52539110,8650,8650,8650,8650,0
|
||||
20250407,102300,52539110,8650,8650,8650,8650,0
|
||||
20250407,102200,52539110,8650,8650,8650,8650,0
|
||||
20250407,102100,52539110,8650,8650,8650,8650,0
|
||||
20250407,102000,52539110,8650,8650,8650,8650,231
|
||||
20250407,101900,50540960,8650,8650,8650,8650,0
|
||||
20250407,101800,50540960,8650,8650,8650,8650,0
|
||||
20250407,101700,50540960,8650,8650,8650,8650,1
|
||||
20250407,101600,50532310,8500,8660,8660,8500,224
|
||||
20250407,101500,48620030,8540,8600,8600,8540,5
|
||||
20250407,101400,48577270,8660,8660,8660,8660,1
|
||||
20250407,101300,48568610,8610,8620,8660,8610,219
|
||||
20250407,101200,46681000,8660,8660,8660,8660,0
|
||||
20250407,101100,46681000,8660,8660,8660,8660,0
|
||||
20250407,101000,46681000,8660,8660,8660,8660,0
|
||||
20250407,100900,46681000,8660,8660,8660,8660,0
|
||||
20250407,100800,46681000,8660,8660,8660,8660,0
|
||||
20250407,100700,46681000,8660,8660,8660,8660,0
|
||||
20250407,100600,46681000,8660,8660,8660,8660,0
|
||||
20250407,100500,46681000,8660,8660,8660,8660,0
|
||||
20250407,100400,46681000,8660,8630,8660,8620,58
|
||||
20250407,100300,46180470,8660,8660,8660,8660,0
|
||||
20250407,100200,46180470,8660,8660,8660,8660,0
|
||||
20250407,100100,46180470,8660,8660,8660,8660,416
|
||||
20250407,100000,42577910,8800,8800,8800,8800,0
|
||||
20250407,095900,42577910,8800,8800,8800,8800,0
|
||||
20250407,095800,42577910,8800,8800,8800,8800,300
|
||||
20250407,095700,39937910,8800,8800,8800,8800,0
|
||||
20250407,095600,39937910,8800,8800,8800,8800,0
|
||||
20250407,095500,39937910,8800,8800,8800,8800,0
|
||||
20250407,095400,39937910,8800,8800,8800,8800,0
|
||||
20250407,095300,39937910,8800,8800,8800,8800,0
|
||||
20250407,095200,39937910,8800,8800,8800,8800,0
|
||||
20250407,095100,39937910,8800,8790,8800,8790,17
|
||||
20250407,095000,39788430,8800,8800,8800,8800,0
|
||||
20250407,094900,39788430,8800,8800,8800,8800,0
|
||||
20250407,094800,39788430,8800,8800,8800,8800,0
|
||||
20250407,094700,39788430,8800,8780,8800,8780,50
|
||||
20250407,094600,39348980,8640,8670,8670,8630,20
|
||||
20250407,094500,39176120,8810,8810,8810,8810,0
|
||||
20250407,094400,39176120,8810,8810,8810,8810,0
|
||||
20250407,094300,39176120,8810,8810,8810,8810,1
|
||||
20250407,094200,39167310,8810,8810,8810,8810,1
|
||||
20250407,094100,39158500,8810,8810,8810,8810,1
|
||||
20250407,094000,39149690,8820,8820,8820,8820,0
|
||||
20250407,093900,39149690,8820,8820,8820,8820,1
|
||||
20250407,093800,39140870,8820,8640,8820,8640,16
|
||||
20250407,093700,39001760,8830,8830,8830,8830,0
|
||||
20250407,093600,39001760,8830,8830,8830,8830,0
|
||||
20250407,093500,39001760,8830,8830,8830,8830,0
|
||||
20250407,093400,39001760,8830,8820,8830,8820,400
|
||||
20250407,093300,35473580,8820,8820,8820,8820,0
|
||||
20250407,093200,35473580,8820,8820,8820,8820,0
|
||||
20250407,093100,35473580,8820,8820,8820,8820,0
|
||||
20250407,093000,35473580,8820,8820,8820,8820,0
|
||||
20250407,092900,35473580,8820,8820,8820,8820,10
|
||||
20250407,092800,35385380,8820,8820,8820,8820,0
|
||||
20250407,092700,35385380,8820,8820,8820,8820,0
|
||||
20250407,092600,35385380,8820,8820,8820,8820,0
|
||||
20250407,092500,35385380,8820,8820,8820,8820,0
|
||||
20250407,092400,35385380,8820,8820,8820,8820,0
|
||||
20250407,092300,35385380,8820,8820,8820,8820,65
|
||||
20250407,092200,34812080,8820,8820,8820,8820,0
|
||||
20250407,092100,34812080,8820,8820,8820,8820,0
|
||||
20250407,092000,34812080,8820,8820,8820,8820,0
|
||||
20250407,091900,34812080,8820,8820,8820,8820,350
|
||||
20250407,091800,31725080,8820,8820,8820,8820,0
|
||||
20250407,091700,31725080,8820,8830,8830,8820,4
|
||||
20250407,091600,31689770,8830,8820,8830,8820,2
|
||||
20250407,091500,31672120,8460,8460,8460,8460,0
|
||||
20250407,091400,31672120,8460,8460,8460,8460,0
|
||||
20250407,091300,31672120,8460,8830,8830,8460,2
|
||||
20250407,091200,31654830,8400,8400,8400,8400,0
|
||||
20250407,091100,31654830,8400,8400,8400,8400,0
|
||||
20250407,091000,31654830,8400,8400,8400,8400,0
|
||||
20250407,090900,31654830,8400,8400,8400,8400,0
|
||||
20250407,090800,31654830,8400,8400,8400,8400,0
|
||||
20250407,090700,31654830,8400,8400,8400,8400,0
|
||||
20250407,090600,31654830,8400,8400,8400,8400,191
|
||||
20250407,090500,30050430,8400,8400,8400,8400,0
|
||||
20250407,090400,30050430,8400,8830,8830,8400,1073
|
||||
20250407,090300,20738670,8830,8830,8830,8830,5
|
||||
20250407,090200,20694520,8800,8790,8800,8790,30
|
||||
20250407,090100,20430760,8800,8780,8800,8780,314
|
||||
20250407,090000,17668080,8800,8900,9170,8800,1992
|
||||
|
Reference in New Issue
Block a user