Update 2025-04-07 2741 candle_min
This commit is contained in:
636
077970/min/candle-20250407.csv
Normal file
636
077970/min/candle-20250407.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,193400,5967505155,18310,18310,18310,18310,8898
|
||||
20250407,193300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,193200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,193100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,193000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,192900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,192800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,192700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,192600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,192500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,192400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,192300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,192200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,192100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,192000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,191900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,191800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,191700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,191600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,191500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,191400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,191300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,191200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,191100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,191000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,190900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,190800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,190700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,190600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,190500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,190400,5967505155,18310,18310,18310,18310,8898
|
||||
20250407,190300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,190200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,190100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,190000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,185900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,185800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,185700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,185600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,185500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,185400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,185300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,185200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,185100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,185000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,184900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,184800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,184700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,184600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,184500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,184400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,184300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,184200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,184100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,184000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,183900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,183800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,183700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,183600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,183500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,183400,5967505155,18310,18310,18310,18310,8898
|
||||
20250407,183300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,183200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,183100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,183000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,182900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,182800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,182700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,182600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,182500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,182400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,182300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,182200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,182100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,182000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,181900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,181800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,181700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,181600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,181500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,181400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,181300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,181200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,181100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,181000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,180900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,180800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,180700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,180600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,180500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,180400,5967505155,18310,18310,18310,18310,8898
|
||||
20250407,180300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,180200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,180100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,180000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,175900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,175800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,175700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,175600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,175500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,175400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,175300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,175200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,175100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,175000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,174900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,174800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,174700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,174600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,174500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,174400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,174300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,174200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,174100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,174000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,173900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,173800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,173700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,173600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,173500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,173400,5967505155,18310,18310,18310,18310,8898
|
||||
20250407,173300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,173200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,173100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,173000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,172900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,172800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,172700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,172600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,172500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,172400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,172300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,172200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,172100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,172000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,171900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,171800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,171700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,171600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,171500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,171400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,171300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,171200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,171100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,171000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,170900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,170800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,170700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,170600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,170500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,170400,5967505155,18310,18310,18310,18310,8898
|
||||
20250407,170300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,170200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,170100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,170000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,165900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,165800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,165700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,165600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,165500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,165400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,165300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,165200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,165100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,165000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,164900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,164800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,164700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,164600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,164500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,164400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,164300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,164200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,164100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,164000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,163900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,163800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,163700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,163600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,163500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,163400,5967505155,18310,18310,18310,18310,8898
|
||||
20250407,163300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,163200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,163100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,163000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,162900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,162800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,162700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,162600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,162500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,162400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,162300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,162200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,162100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,162000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,161900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,161800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,161700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,161600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,161500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,161400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,161300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,161200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,161100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,161000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,160900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,160800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,160700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,160600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,160500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,160400,5967505155,18310,18310,18310,18310,8898
|
||||
20250407,160300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,160200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,160100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,160000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,155900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,155800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,155700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,155600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,155500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,155400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,155300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,155200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,155100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,155000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,154900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,154800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,154700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,154600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,154500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,154400,5967505155,18310,18310,18310,18310,0
|
||||
20250407,154300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,154200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,154100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,154000,5967505155,18310,18310,18310,18310,0
|
||||
20250407,153900,5967505155,18310,18310,18310,18310,0
|
||||
20250407,153800,5967505155,18310,18310,18310,18310,0
|
||||
20250407,153700,5967505155,18310,18310,18310,18310,0
|
||||
20250407,153600,5967505155,18310,18310,18310,18310,0
|
||||
20250407,153500,5967505155,18310,18310,18310,18310,0
|
||||
20250407,153400,5967505155,18310,18310,18310,18310,8898
|
||||
20250407,153300,5967505155,18310,18310,18310,18310,0
|
||||
20250407,153200,5967505155,18310,18310,18310,18310,0
|
||||
20250407,153100,5967505155,18310,18310,18310,18310,0
|
||||
20250407,153000,5967505155,18310,18310,18310,18310,8898
|
||||
20250407,152900,5804582775,18380,18380,18380,18380,0
|
||||
20250407,152800,5804582775,18380,18380,18380,18380,0
|
||||
20250407,152700,5804582775,18380,18380,18380,18380,0
|
||||
20250407,152600,5804582775,18380,18380,18380,18380,0
|
||||
20250407,152500,5804582775,18380,18380,18380,18380,0
|
||||
20250407,152400,5804582775,18380,18380,18380,18380,0
|
||||
20250407,152300,5804582775,18380,18380,18380,18380,0
|
||||
20250407,152200,5804582775,18380,18380,18380,18380,0
|
||||
20250407,152100,5804582775,18380,18380,18380,18380,0
|
||||
20250407,152000,5804582775,18380,18380,18380,18380,0
|
||||
20250407,151900,5804582775,18380,18430,18430,18340,343
|
||||
20250407,151800,5798279675,18390,18430,18430,18330,743
|
||||
20250407,151700,5784651945,18410,18360,18410,18360,501
|
||||
20250407,151600,5775449005,18360,18390,18390,18320,576
|
||||
20250407,151500,5764872795,18380,18320,18420,18320,1883
|
||||
20250407,151400,5730315445,18320,18340,18390,18320,4109
|
||||
20250407,151300,5654982075,18340,18380,18400,18330,1640
|
||||
20250407,151200,5624860565,18370,18410,18410,18370,1634
|
||||
20250407,151100,5594816575,18410,18420,18430,18410,492
|
||||
20250407,151000,5585755995,18410,18430,18430,18410,390
|
||||
20250407,150900,5578570405,18430,18440,18440,18410,863
|
||||
20250407,150800,5562674965,18450,18460,18460,18440,785
|
||||
20250407,150700,5548189735,18460,18430,18460,18430,391
|
||||
20250407,150600,5540976745,18430,18420,18430,18420,384
|
||||
20250407,150500,5533901575,18420,18430,18430,18390,193
|
||||
20250407,150400,5530347645,18430,18400,18430,18380,1038
|
||||
20250407,150300,5511241705,18380,18390,18420,18380,1486
|
||||
20250407,150200,5483896425,18390,18420,18420,18380,846
|
||||
20250407,150100,5468325005,18420,18430,18430,18400,648
|
||||
20250407,150000,5456388355,18430,18390,18430,18390,4038
|
||||
20250407,145900,5382089905,18400,18370,18400,18370,720
|
||||
20250407,145800,5368857815,18430,18420,18430,18360,3237
|
||||
20250407,145700,5309324320,18430,18380,18430,18380,521
|
||||
20250407,145600,5299736020,18390,18380,18440,18340,7977
|
||||
20250407,145500,5153325280,18400,18430,18450,18390,1917
|
||||
20250407,145400,5118024925,18430,18430,18450,18420,613
|
||||
20250407,145300,5106726435,18420,18450,18460,18420,325
|
||||
20250407,145200,5100734060,18460,18440,18490,18440,422
|
||||
20250407,145100,5092946600,18450,18460,18500,18440,864
|
||||
20250407,145000,5076994295,18450,18455,18460,18420,1614
|
||||
20250407,144900,5047220510,18460,18450,18500,18450,892
|
||||
20250407,144800,5030750680,18490,18460,18490,18450,727
|
||||
20250407,144700,5017321440,18490,18500,18520,18460,1020
|
||||
20250407,144600,4998470125,18520,18530,18540,18490,560
|
||||
20250407,144500,4988101110,18540,18520,18540,18520,320
|
||||
20250407,144400,4982171385,18520,18495,18550,18470,738
|
||||
20250407,144300,4968518865,18500,18490,18500,18480,670
|
||||
20250407,144200,4956125975,18480,18500,18500,18480,439
|
||||
20250407,144100,4948007390,18490,18480,18500,18460,662
|
||||
20250407,144000,4935776335,18480,18540,18540,18480,500
|
||||
20250407,143900,4926524475,18560,18500,18570,18460,4403
|
||||
20250407,143800,4845089710,18490,18535,18560,18490,399
|
||||
20250407,143700,4837705770,18535,18480,18570,18470,472
|
||||
20250407,143600,4828962715,18490,18470,18550,18470,532
|
||||
20250407,143500,4819111395,18470,18480,18550,18460,960
|
||||
20250407,143400,4801381595,18560,18560,18560,18480,802
|
||||
20250407,143300,4786540790,18590,18520,18600,18490,477
|
||||
20250407,143200,4777705635,18480,18500,18530,18480,694
|
||||
20250407,143100,4764861325,18500,18500,18500,18490,524
|
||||
20250407,143000,4755169510,18500,18490,18500,18480,391
|
||||
20250407,142900,4747938580,18490,18530,18530,18480,806
|
||||
20250407,142800,4733024255,18530,18580,18600,18510,671
|
||||
20250407,142700,4720569390,18590,18560,18600,18530,494
|
||||
20250407,142600,4711397870,18555,18580,18600,18550,420
|
||||
20250407,142500,4703592470,18580,18630,18690,18580,475
|
||||
20250407,142400,4694745585,18570,18540,18640,18530,498
|
||||
20250407,142300,4685496495,18550,18600,18650,18520,608
|
||||
20250407,142200,4674201425,18600,18680,18680,18600,481
|
||||
20250407,142100,4665240740,18600,18600,18690,18600,803
|
||||
20250407,142000,4650267370,18630,18630,18640,18570,1695
|
||||
20250407,141900,4618744170,18570,18570,18640,18560,1126
|
||||
20250407,141800,4597818615,18580,18530,18590,18510,466
|
||||
20250407,141700,4589174425,18530,18550,18550,18520,716
|
||||
20250407,141600,4575901840,18550,18565,18590,18530,637
|
||||
20250407,141500,4564085425,18570,18580,18590,18570,1142
|
||||
20250407,141400,4542866815,18590,18580,18590,18560,491
|
||||
20250407,141300,4533745365,18560,18540,18590,18540,394
|
||||
20250407,141200,4526427325,18540,18570,18600,18540,4047
|
||||
20250407,141100,4451198705,18570,18580,18600,18560,873
|
||||
20250407,141000,4434976590,18590,18520,18590,18510,808
|
||||
20250407,140900,4419981430,18510,18520,18590,18510,611
|
||||
20250407,140800,4408648260,18530,18540,18590,18530,465
|
||||
20250407,140700,4400022620,18520,18560,18600,18520,774
|
||||
20250407,140600,4385662785,18560,18500,18580,18480,843
|
||||
20250407,140500,4370058605,18500,18515,18520,18490,248
|
||||
20250407,140400,4365469695,18520,18500,18590,18450,1144
|
||||
20250407,140300,4344315435,18545,18520,18600,18470,854
|
||||
20250407,140200,4328516270,18510,18560,18600,18500,467
|
||||
20250407,140100,4319849135,18570,18540,18600,18520,741
|
||||
20250407,140000,4306110955,18530,18500,18600,18490,875
|
||||
20250407,135900,4289897775,18500,18500,18510,18480,455
|
||||
20250407,135800,4281484380,18500,18530,18570,18490,768
|
||||
20250407,135700,4267262190,18560,18490,18600,18480,648
|
||||
20250407,135600,4255256470,18490,18550,18570,18480,2023
|
||||
20250407,135500,4217831090,18550,18470,18550,18450,1724
|
||||
20250407,135400,4185949815,18460,18510,18590,18450,3395
|
||||
20250407,135300,4123134240,18520,18510,18590,18500,221
|
||||
20250407,135200,4119041130,18510,18540,18600,18510,1026
|
||||
20250407,135100,4100019950,18540,18590,18600,18510,1556
|
||||
20250407,135000,4071143130,18650,18580,18650,18580,639
|
||||
20250407,134900,4059249410,18590,18600,18630,18590,423
|
||||
20250407,134800,4051376505,18610,18595,18650,18595,839
|
||||
20250407,134700,4035757275,18600,18610,18610,18580,576
|
||||
20250407,134600,4025045985,18610,18750,18750,18600,1339
|
||||
20250407,134500,4000128275,18640,18640,18760,18625,1839
|
||||
20250407,134400,3965819700,18650,18650,18760,18610,573
|
||||
20250407,134300,3955121310,18650,18750,18760,18650,509
|
||||
20250407,134200,3945595195,18750,18710,18760,18610,585
|
||||
20250407,134100,3934650005,18690,18670,18750,18620,950
|
||||
20250407,134000,3916937495,18760,18660,18760,18660,604
|
||||
20250407,133900,3905630000,18680,18705,18780,18660,450
|
||||
20250407,133800,3897206780,18760,18770,18780,18660,391
|
||||
20250407,133700,3889874465,18650,18720,18830,18650,737
|
||||
20250407,133600,3876080250,18710,18740,18790,18710,884
|
||||
20250407,133500,3859519710,18740,18860,18860,18740,412
|
||||
20250407,133400,3851789890,18860,18790,18860,18750,402
|
||||
20250407,133300,3844231715,18790,18790,18910,18790,379
|
||||
20250407,133200,3837082660,18790,18790,18910,18750,356
|
||||
20250407,133100,3830371580,18860,18790,18890,18790,847
|
||||
20250407,133000,3814415320,18740,18770,18840,18740,433
|
||||
20250407,132900,3806272740,18770,18950,18950,18770,391
|
||||
20250407,132800,3798927945,18840,18750,18960,18740,1011
|
||||
20250407,132700,3779920770,18880,18860,19010,18740,500
|
||||
20250407,132600,3770488360,18860,18740,18990,18740,521
|
||||
20250407,132500,3760676330,18740,18740,19000,18740,490
|
||||
20250407,132400,3751451580,18740,18800,18860,18740,352
|
||||
20250407,132300,3744829410,18765,18780,18800,18700,183
|
||||
20250407,132200,3741396665,18730,18700,18780,18700,541
|
||||
20250407,132100,3731253215,18750,18750,18750,18710,360
|
||||
20250407,132000,3724505145,18690,18705,18750,18680,326
|
||||
20250407,131900,3718401840,18710,18640,18750,18640,286
|
||||
20250407,131800,3713050010,18650,18640,18650,18620,430
|
||||
20250407,131700,3705033330,18630,18640,18650,18620,135
|
||||
20250407,131600,3702518170,18650,18640,18650,18640,163
|
||||
20250407,131500,3699479450,18650,18640,18650,18640,76
|
||||
20250407,131400,3698062700,18640,18625,18650,18625,817
|
||||
20250407,131300,3682838130,18625,18620,18625,18620,327
|
||||
20250407,131200,3676747805,18620,18635,18635,18620,797
|
||||
20250407,131100,3661898230,18635,18650,18650,18630,323
|
||||
20250407,131000,3655876385,18660,18660,18670,18640,699
|
||||
20250407,130900,3642837780,18670,18685,18685,18670,624
|
||||
20250407,130800,3631184150,18680,18690,18690,18680,50
|
||||
20250407,130700,3630249955,18690,18700,18710,18690,202
|
||||
20250407,130600,3626473440,18720,18710,18720,18700,668
|
||||
20250407,130500,3613981150,18700,18690,18700,18690,95
|
||||
20250407,130400,3612205450,18690,18690,18700,18690,12
|
||||
20250407,130300,3611981140,18700,18700,18700,18680,505
|
||||
20250407,130200,3602544010,18690,18690,18700,18680,1409
|
||||
20250407,130100,3576196940,18690,18690,18690,18680,178
|
||||
20250407,130000,3572871730,18690,18680,18690,18680,27
|
||||
20250407,125900,3572367260,18680,18690,18690,18680,20
|
||||
20250407,125800,3571993600,18680,18690,18690,18680,11
|
||||
20250407,125700,3571788110,18680,18675,18680,18675,29
|
||||
20250407,125600,3571246465,18670,18690,18700,18670,131
|
||||
20250407,125500,3568799165,18710,18680,18710,18680,172
|
||||
20250407,125400,3565582535,18680,18700,18710,18680,56
|
||||
20250407,125300,3564536085,18700,18700,18720,18700,394
|
||||
20250407,125200,3557166195,18700,18700,18710,18660,55
|
||||
20250407,125100,3556137805,18720,18660,18720,18660,3
|
||||
20250407,125000,3556081705,18720,18660,18720,18640,2037
|
||||
20250407,124900,3518090815,18670,18710,18710,18670,144
|
||||
20250407,124800,3515401465,18710,18710,18710,18710,18
|
||||
20250407,124700,3515064685,18710,18720,18720,18660,137
|
||||
20250407,124600,3512506745,18660,18710,18730,18660,189
|
||||
20250407,124500,3508977945,18710,18680,18750,18680,220
|
||||
20250407,124400,3504859895,18730,18730,18730,18680,38
|
||||
20250407,124300,3504148805,18730,18740,18750,18690,811
|
||||
20250407,124200,3488968315,18750,18710,18750,18700,117
|
||||
20250407,124100,3486778235,18710,18680,18710,18680,351
|
||||
20250407,124000,3480217915,18690,18620,18690,18620,1531
|
||||
20250407,123900,3451688855,18610,18600,18610,18580,466
|
||||
20250407,123800,3443021955,18590,18620,18620,18590,221
|
||||
20250407,123700,3438911035,18640,18620,18640,18590,6756
|
||||
20250407,123600,3313219315,18630,18650,18650,18630,900
|
||||
20250407,123500,3296445515,18680,18680,18680,18650,1656
|
||||
20250407,123400,3265532705,18680,18670,18680,18670,46
|
||||
20250407,123300,3264673475,18670,18680,18700,18670,637
|
||||
20250407,123200,3252779195,18680,18700,18700,18680,627
|
||||
20250407,123100,3241059745,18710,18760,18770,18710,3735
|
||||
20250407,123000,3171036835,18760,18760,18760,18750,356
|
||||
20250407,122900,3164359655,18760,18760,18760,18760,158
|
||||
20250407,122800,3161395575,18760,18790,18790,18760,1404
|
||||
20250407,122700,3135048485,18790,18810,18810,18790,772
|
||||
20250407,122600,3120538165,18790,18810,18810,18790,342
|
||||
20250407,122500,3114110360,18810,18800,18810,18800,55
|
||||
20250407,122400,3113076190,18810,18800,18810,18800,80
|
||||
20250407,122300,3111571890,18810,18810,18810,18800,238
|
||||
20250407,122200,3107095660,18790,18790,18790,18790,92
|
||||
20250407,122100,3105366980,18790,18830,18830,18790,349
|
||||
20250407,122000,3098807350,18830,18850,18850,18830,17
|
||||
20250407,121900,3098486920,18800,18840,18850,18800,218
|
||||
20250407,121800,3094387680,18840,18860,18860,18840,80
|
||||
20250407,121700,3092880130,18850,18860,18860,18850,44
|
||||
20250407,121600,3092050350,18860,18860,18870,18860,199
|
||||
20250407,121500,3088297070,18870,18880,18880,18860,55
|
||||
20250407,121400,3087259360,18880,18890,18890,18870,203
|
||||
20250407,121300,3083427870,18890,18880,18890,18880,140
|
||||
20250407,121200,3080784430,18890,18890,18890,18890,12
|
||||
20250407,121100,3080557750,18890,18890,18930,18890,35
|
||||
20250407,121000,3079895960,18890,18760,18890,18750,1794
|
||||
20250407,120900,3046157450,18850,18900,18910,18750,2429
|
||||
20250407,120800,3000506720,18910,18910,18910,18910,1
|
||||
20250407,120700,3000487810,18920,18930,18930,18800,502
|
||||
20250407,120600,2991023880,18920,18930,18930,18920,5
|
||||
20250407,120500,2990929270,18940,18940,18940,18920,101
|
||||
20250407,120400,2989016880,18940,18940,18940,18940,58
|
||||
20250407,120300,2987918360,18950,18980,18980,18800,3530
|
||||
20250407,120200,2921284850,18990,18990,18990,18980,159
|
||||
20250407,120100,2918265840,18980,18990,18990,18980,142
|
||||
20250407,120000,2915570420,18980,19000,19000,18980,8
|
||||
20250407,115900,2915418540,19000,18970,19000,18970,108
|
||||
20250407,115800,2913368330,18970,18965,18970,18960,237
|
||||
20250407,115700,2908872615,18970,18970,18970,18970,7
|
||||
20250407,115600,2908739825,18970,18970,18970,18960,86
|
||||
20250407,115500,2907108415,18970,18970,18970,18960,26
|
||||
20250407,115400,2906615415,18990,18990,18990,18970,97
|
||||
20250407,115300,2904774295,18990,18990,19000,18990,134
|
||||
20250407,115200,2902229465,19000,19000,19000,19000,3
|
||||
20250407,115100,2902172465,19000,19000,19000,19000,40
|
||||
20250407,115000,2901412465,18990,18990,18990,18990,395
|
||||
20250407,114900,2893911415,18990,18990,19000,18990,5
|
||||
20250407,114800,2893816445,18990,18980,18990,18970,158
|
||||
20250407,114700,2890817605,18980,18970,18980,18970,130
|
||||
20250407,114600,2888351325,18970,18970,18970,18950,63
|
||||
20250407,114500,2887157215,18940,18960,18970,18940,165
|
||||
20250407,114400,2884031425,18960,18960,18970,18950,463
|
||||
20250407,114300,2875255725,18970,18950,18970,18950,80
|
||||
20250407,114200,2873738885,18950,18930,18950,18930,14
|
||||
20250407,114100,2873473815,18950,18920,18950,18920,86
|
||||
20250407,114000,2871846605,18940,18930,18940,18930,1331
|
||||
20250407,113900,2846649775,18930,18920,18930,18920,243
|
||||
20250407,113800,2842051965,18920,18930,18940,18920,408
|
||||
20250407,113700,2834329065,18930,18990,18990,18930,146
|
||||
20250407,113600,2831560535,18960,18980,19010,18960,664
|
||||
20250407,113500,2818960755,19010,19000,19010,19000,80
|
||||
20250407,113400,2817440605,19000,19010,19010,19000,36
|
||||
20250407,113300,2816756585,19010,19010,19010,19010,22
|
||||
20250407,113200,2816338365,19010,19000,19010,19000,89
|
||||
20250407,113100,2814646805,18980,19000,19000,18980,158
|
||||
20250407,113000,2811645225,19000,18980,19000,18970,2080
|
||||
20250407,112900,2772167125,19010,19010,19010,19010,28
|
||||
20250407,112800,2771634845,18980,19010,19010,18980,146
|
||||
20250407,112700,2768861505,19010,19010,19010,19010,29
|
||||
20250407,112600,2768310215,19010,18990,19020,18980,55
|
||||
20250407,112500,2767265495,18980,18980,18990,18980,1175
|
||||
20250407,112400,2744963275,18980,19010,19020,18980,351
|
||||
20250407,112300,2738294135,19020,19020,19030,19020,135
|
||||
20250407,112200,2735726415,19020,19020,19020,19020,38
|
||||
20250407,112100,2735003655,19010,19030,19030,19010,47
|
||||
20250407,112000,2734109415,19000,18980,19000,18980,294
|
||||
20250407,111900,2728525565,18990,18990,18990,18970,491
|
||||
20250407,111800,2719206245,19000,18990,19000,18980,152
|
||||
20250407,111700,2716319045,18990,19040,19040,18980,4467
|
||||
20250407,111600,2631446435,19040,19040,19040,19040,22
|
||||
20250407,111500,2631027555,19040,19010,19060,19010,352
|
||||
20250407,111400,2624334465,19010,19010,19010,19010,220
|
||||
20250407,111300,2620152265,19010,19010,19010,19010,27
|
||||
20250407,111200,2619638995,19000,19010,19010,19000,879
|
||||
20250407,111100,2602937255,19010,19000,19010,19000,1670
|
||||
20250407,111000,2571195645,19000,18990,19000,18980,274
|
||||
20250407,110900,2565992315,18990,18990,18990,18990,3
|
||||
20250407,110800,2565935345,18990,19000,19000,18980,76
|
||||
20250407,110700,2564492435,18990,19000,19000,18990,184
|
||||
20250407,110600,2560998265,19000,19000,19000,19000,5
|
||||
20250407,110500,2560903265,19000,18960,19000,18960,54
|
||||
20250407,110400,2559879265,18960,18920,18970,18920,604
|
||||
20250407,110300,2548429595,18930,18940,18950,18930,1182
|
||||
20250407,110200,2526035135,18940,18930,18940,18920,130
|
||||
20250407,110100,2523574075,18940,18940,18940,18940,8
|
||||
20250407,110000,2523422555,18940,18920,18940,18920,4
|
||||
20250407,105900,2523346815,18950,18940,18950,18940,337
|
||||
20250407,105800,2516964015,18940,18910,18940,18910,743
|
||||
20250407,105700,2502891925,18890,18940,18940,18890,84
|
||||
20250407,105600,2501303165,18930,18930,18930,18930,0
|
||||
20250407,105500,2501303165,18930,18900,18940,18900,359
|
||||
20250407,105400,2494505535,18880,18940,18940,18880,81
|
||||
20250407,105300,2492974345,18910,18910,18910,18910,26
|
||||
20250407,105200,2492482685,18880,18920,18940,18880,645
|
||||
20250407,105100,2480292105,18930,18930,18940,18930,67
|
||||
20250407,105000,2479023785,18920,18930,18930,18920,69
|
||||
20250407,104900,2477718115,18960,18970,18970,18940,898
|
||||
20250407,104800,2460705705,18950,18970,18970,18950,36
|
||||
20250407,104700,2460023225,18970,18990,18990,18960,952
|
||||
20250407,104600,2441962155,19000,18990,19000,18990,465
|
||||
20250407,104500,2433127605,18980,19010,19010,18980,35
|
||||
20250407,104400,2432462435,19000,19010,19010,18980,741
|
||||
20250407,104300,2418389995,19010,19050,19050,19010,275
|
||||
20250407,104200,2413160775,19000,19050,19050,18990,738
|
||||
20250407,104100,2399136875,19050,19050,19050,19010,716
|
||||
20250407,104000,2385521285,19050,19010,19050,19010,98
|
||||
20250407,103900,2383655125,19010,19060,19060,19010,1092
|
||||
20250407,103800,2362879785,19050,19055,19060,19050,296
|
||||
20250407,103700,2357240800,19060,19060,19070,19060,71
|
||||
20250407,103600,2355887330,19060,19060,19060,19050,1071
|
||||
20250407,103500,2335484230,19050,19080,19090,19050,638
|
||||
20250407,103400,2323316920,19090,19070,19100,19070,660
|
||||
20250407,103300,2310728060,19070,19060,19070,19050,215
|
||||
20250407,103200,2306629380,19060,19080,19080,19060,103
|
||||
20250407,103100,2304665080,19100,19090,19100,19060,455
|
||||
20250407,103000,2295983800,19090,19070,19090,19070,67
|
||||
20250407,102900,2294705390,19080,19080,19080,19080,86
|
||||
20250407,102800,2293064510,19080,19070,19080,19070,43
|
||||
20250407,102700,2292244290,19070,19060,19070,19000,1330
|
||||
20250407,102600,2266902710,19060,19040,19060,19020,190
|
||||
20250407,102500,2263283440,19030,19010,19030,18970,805
|
||||
20250407,102400,2247972140,19010,19020,19020,18930,2654
|
||||
20250407,102300,2197649720,19020,19000,19020,19000,752
|
||||
20250407,102200,2183359070,18990,18990,18990,18990,126
|
||||
20250407,102100,2180966330,18990,18990,18990,18990,22
|
||||
20250407,102000,2180548550,18990,18940,19000,18930,1299
|
||||
20250407,101900,2155922540,18940,18930,18940,18930,100
|
||||
20250407,101800,2154029230,18930,18920,18930,18920,84
|
||||
20250407,101700,2152439450,18930,18900,18940,18900,344
|
||||
20250407,101600,2145936355,18900,18890,18900,18850,322
|
||||
20250407,101500,2139857035,18900,18910,18940,18890,119
|
||||
20250407,101400,2137606995,18880,18960,18960,18880,445
|
||||
20250407,101300,2129195145,18960,18960,18960,18960,38
|
||||
20250407,101200,2128474665,18990,18950,18990,18930,283
|
||||
20250407,101100,2123110795,18950,18990,18990,18910,131
|
||||
20250407,101000,2120629625,18970,19000,19000,18820,563
|
||||
20250407,100900,2109993185,19000,18990,19000,18990,48
|
||||
20250407,100800,2109081655,18990,18960,18990,18960,164
|
||||
20250407,100700,2105970775,18990,18990,18990,18990,47
|
||||
20250407,100600,2105078245,18880,18870,19010,18870,125
|
||||
20250407,100500,2102712815,18870,19010,19010,18870,74
|
||||
20250407,100400,2101311675,19010,18870,19010,18810,2169
|
||||
20250407,100300,2060351745,18850,18840,18850,18790,166
|
||||
20250407,100200,2057227805,18840,18870,18870,18700,1043
|
||||
20250407,100100,2037674035,18790,18880,18880,18770,106
|
||||
20250407,100000,2035681815,18880,18880,18880,18800,249
|
||||
20250407,095900,2030997975,18890,18870,18890,18670,2069
|
||||
20250407,095800,1992236135,18870,18980,18980,18770,216
|
||||
20250407,095700,1988162295,18780,18700,19010,18630,3288
|
||||
20250407,095600,1926522085,18730,18720,18780,18660,1087
|
||||
20250407,095500,1906200605,18750,18820,18820,18750,181
|
||||
20250407,095400,1902804755,18820,18770,18820,18760,689
|
||||
20250407,095300,1889861645,18780,18810,18810,18700,1345
|
||||
20250407,095200,1864670950,18810,18820,18850,18750,928
|
||||
20250407,095100,1847193730,18830,18820,18830,18720,1444
|
||||
20250407,095000,1820079760,18820,18850,18850,18720,1163
|
||||
20250407,094900,1798252900,18940,18950,18950,18830,357
|
||||
20250407,094800,1791510880,18950,18800,18950,18790,389
|
||||
20250407,094700,1784163570,18880,18880,18880,18770,1106
|
||||
20250407,094600,1763363670,18880,18880,19000,18880,1208
|
||||
20250407,094500,1740532070,18880,18830,19000,18820,380
|
||||
20250407,094400,1733340030,18890,18870,19000,18800,3406
|
||||
20250407,094300,1669164870,18990,18970,19000,18870,793
|
||||
20250407,094200,1654162080,18970,18970,18970,18970,818
|
||||
20250407,094100,1638644620,18970,19010,19010,18810,1102
|
||||
20250407,094000,1617788280,19010,19030,19080,19010,1526
|
||||
20250407,093900,1588734320,19050,18980,19050,18940,1779
|
||||
20250407,093800,1554932310,18930,18860,18950,18800,1111
|
||||
20250407,093700,1534003490,18870,18980,19010,18870,693
|
||||
20250407,093600,1520864790,18970,18900,18970,18830,655
|
||||
20250407,093500,1508489670,18950,18870,18960,18810,1429
|
||||
20250407,093400,1481525680,18870,18840,19030,18840,728
|
||||
20250407,093300,1467714690,18950,18850,18950,18800,445
|
||||
20250407,093200,1459329190,18850,18850,18900,18850,921
|
||||
20250407,093100,1441933850,18850,18880,18880,18790,1153
|
||||
20250407,093000,1420231200,18820,18930,18930,18820,3214
|
||||
20250407,092900,1359545190,18920,18930,18970,18920,876
|
||||
20250407,092800,1342944200,18930,18960,18960,18930,3063
|
||||
20250407,092700,1284906430,18970,18980,18980,18960,843
|
||||
20250407,092600,1268911320,18980,19000,19000,18970,785
|
||||
20250407,092500,1254003200,19000,19010,19020,18980,2179
|
||||
20250407,092400,1212601460,19010,19020,19050,19010,412
|
||||
20250407,092300,1204767080,19030,19050,19050,19030,661
|
||||
20250407,092200,1192182390,19050,19080,19100,19050,2548
|
||||
20250407,092100,1143574000,19070,19040,19070,18990,648
|
||||
20250407,092000,1131242130,19050,19060,19060,18980,508
|
||||
20250407,091900,1121581780,19000,19010,19060,18980,1044
|
||||
20250407,091800,1101721850,19050,19070,19070,18990,1670
|
||||
20250407,091700,1069930270,19080,19090,19090,19050,1398
|
||||
20250407,091600,1043271180,19090,19050,19100,19050,1435
|
||||
20250407,091500,1015884450,19030,18990,19030,18990,663
|
||||
20250407,091400,1003278580,18990,18950,18990,18870,138
|
||||
20250407,091300,1000668790,18950,18860,18950,18860,621
|
||||
20250407,091200,988937860,18860,18870,18870,18840,401
|
||||
20250407,091100,981379680,18870,18830,18920,18820,1514
|
||||
20250407,091000,952812860,18840,18830,18840,18830,474
|
||||
20250407,090900,943887160,18880,18680,18880,18670,2093
|
||||
20250407,090800,904533790,18680,18700,18790,18650,3605
|
||||
20250407,090700,837011640,18760,18640,18780,18600,5304
|
||||
20250407,090600,737930910,18640,18800,18800,18640,5704
|
||||
20250407,090500,631254690,18760,18810,18870,18760,705
|
||||
20250407,090400,617996640,18770,18840,18900,18760,7097
|
||||
20250407,090300,484360360,18820,18950,18950,18810,3735
|
||||
20250407,090200,413829800,18890,19040,19100,18890,3745
|
||||
20250407,090100,342779140,19020,19090,19140,19000,9842
|
||||
20250407,090000,155359180,19100,19400,19400,19010,8067
|
||||
|
Reference in New Issue
Block a user