Update 2025-04-07 2741 candle_min
This commit is contained in:
644
088980/min/candle-20250407.csv
Normal file
644
088980/min/candle-20250407.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194200,19898519470,10850,10850,10850,10850,9038
|
||||
20250407,194100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,194000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,193900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,193800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,193700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,193600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,193500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,193400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,193300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,193200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,193100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,193000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,192900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,192800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,192700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,192600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,192500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,192400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,192300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,192200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,192100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,192000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,191900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,191800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,191700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,191600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,191500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,191400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,191300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,191200,19898519470,10850,10850,10850,10850,9038
|
||||
20250407,191100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,191000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,190900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,190800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,190700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,190600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,190500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,190400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,190300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,190200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,190100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,190000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,185900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,185800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,185700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,185600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,185500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,185400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,185300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,185200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,185100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,185000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,184900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,184800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,184700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,184600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,184500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,184400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,184300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,184200,19898519470,10850,10850,10850,10850,9038
|
||||
20250407,184100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,184000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,183900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,183800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,183700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,183600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,183500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,183400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,183300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,183200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,183100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,183000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,182900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,182800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,182700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,182600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,182500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,182400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,182300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,182200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,182100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,182000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,181900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,181800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,181700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,181600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,181500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,181400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,181300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,181200,19898519470,10850,10850,10850,10850,9038
|
||||
20250407,181100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,181000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,180900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,180800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,180700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,180600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,180500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,180400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,180300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,180200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,180100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,180000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,175900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,175800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,175700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,175600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,175500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,175400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,175300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,175200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,175100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,175000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,174900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,174800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,174700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,174600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,174500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,174400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,174300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,174200,19898519470,10850,10850,10850,10850,9038
|
||||
20250407,174100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,174000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,173900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,173800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,173700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,173600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,173500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,173400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,173300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,173200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,173100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,173000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,172900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,172800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,172700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,172600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,172500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,172400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,172300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,172200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,172100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,172000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,171900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,171800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,171700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,171600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,171500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,171400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,171300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,171200,19898519470,10850,10850,10850,10850,9038
|
||||
20250407,171100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,171000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,170900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,170800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,170700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,170600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,170500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,170400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,170300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,170200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,170100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,170000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,165900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,165800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,165700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,165600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,165500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,165400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,165300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,165200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,165100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,165000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,164900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,164800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,164700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,164600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,164500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,164400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,164300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,164200,19898519470,10850,10850,10850,10850,9038
|
||||
20250407,164100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,164000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,163900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,163800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,163700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,163600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,163500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,163400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,163300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,163200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,163100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,163000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,162900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,162800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,162700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,162600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,162500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,162400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,162300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,162200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,162100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,162000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,161900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,161800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,161700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,161600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,161500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,161400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,161300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,161200,19898519470,10850,10850,10850,10850,9038
|
||||
20250407,161100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,161000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,160900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,160800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,160700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,160600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,160500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,160400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,160300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,160200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,160100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,160000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,155900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,155800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,155700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,155600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,155500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,155400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,155300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,155200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,155100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,155000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,154900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,154800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,154700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,154600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,154500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,154400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,154300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,154200,19898519470,10850,10850,10850,10850,9038
|
||||
20250407,154100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,154000,19898519470,10850,10850,10850,10850,0
|
||||
20250407,153900,19898519470,10850,10850,10850,10850,0
|
||||
20250407,153800,19898519470,10850,10850,10850,10850,0
|
||||
20250407,153700,19898519470,10850,10850,10850,10850,0
|
||||
20250407,153600,19898519470,10850,10850,10850,10850,0
|
||||
20250407,153500,19898519470,10850,10850,10850,10850,0
|
||||
20250407,153400,19898519470,10850,10850,10850,10850,0
|
||||
20250407,153300,19898519470,10850,10850,10850,10850,0
|
||||
20250407,153200,19898519470,10850,10850,10850,10850,0
|
||||
20250407,153100,19898519470,10850,10850,10850,10850,0
|
||||
20250407,153000,19898519470,10850,10850,10850,10850,9038
|
||||
20250407,152900,19800457170,10850,10850,10850,10850,0
|
||||
20250407,152800,19800457170,10850,10850,10850,10850,0
|
||||
20250407,152700,19800457170,10850,10850,10850,10850,0
|
||||
20250407,152600,19800457170,10850,10850,10850,10850,0
|
||||
20250407,152500,19800457170,10850,10850,10850,10850,0
|
||||
20250407,152400,19800457170,10850,10850,10850,10850,0
|
||||
20250407,152300,19800457170,10850,10850,10850,10850,0
|
||||
20250407,152200,19800457170,10850,10850,10850,10850,0
|
||||
20250407,152100,19800457170,10850,10850,10850,10850,0
|
||||
20250407,152000,19800457170,10850,10850,10850,10850,0
|
||||
20250407,151900,19800457170,10850,10850,10850,10830,14418
|
||||
20250407,151800,19644201970,10850,10850,10850,10840,459
|
||||
20250407,151700,19639225940,10850,10870,10870,10840,1829
|
||||
20250407,151600,19619371575,10870,10870,10870,10850,5381
|
||||
20250407,151500,19560941270,10870,10880,10880,10860,2614
|
||||
20250407,151400,19532535370,10870,10870,10880,10860,3531
|
||||
20250407,151300,19494159135,10870,10870,10880,10870,1838
|
||||
20250407,151200,19474167485,10880,10880,10880,10860,1848
|
||||
20250407,151100,19454077975,10880,10880,10880,10870,1390
|
||||
20250407,151000,19438955145,10880,10870,10880,10860,3460
|
||||
20250407,150900,19401337075,10860,10880,10880,10860,5198
|
||||
20250407,150800,19344799995,10880,10860,10880,10860,1323
|
||||
20250407,150700,19330418335,10870,10870,10870,10860,2248
|
||||
20250407,150600,19305991065,10870,10880,10880,10850,3372
|
||||
20250407,150500,19269369715,10870,10870,10880,10870,3569
|
||||
20250407,150400,19230547820,10870,10880,10880,10860,2416
|
||||
20250407,150300,19204277750,10870,10870,10880,10870,3459
|
||||
20250407,150200,19166665070,10865,10870,10870,10860,119
|
||||
20250407,150100,19165372070,10870,10870,10870,10860,3918
|
||||
20250407,150000,19122814250,10860,10870,10870,10860,1935
|
||||
20250407,145900,19101787005,10860,10860,10870,10860,2817
|
||||
20250407,145800,19071181165,10850,10870,10870,10850,3009
|
||||
20250407,145700,19038491495,10860,10870,10870,10860,1677
|
||||
20250407,145600,19020263095,10870,10870,10870,10860,3510
|
||||
20250407,145500,18982122755,10870,10860,10870,10860,1633
|
||||
20250407,145400,18964374965,10860,10860,10870,10860,4584
|
||||
20250407,145300,18914582625,10860,10850,10860,10850,560
|
||||
20250407,145200,18908505970,10850,10870,10870,10850,2464
|
||||
20250407,145100,18881734370,10860,10850,10870,10840,4236
|
||||
20250407,145000,18835746270,10860,10860,10870,10850,3537
|
||||
20250407,144900,18797323580,10850,10860,10870,10850,1298
|
||||
20250407,144800,18783226975,10860,10860,10870,10860,1578
|
||||
20250407,144700,18766089875,10860,10860,10860,10850,2511
|
||||
20250407,144600,18738827985,10860,10865,10870,10850,8419
|
||||
20250407,144500,18647435375,10860,10860,10870,10860,2424
|
||||
20250407,144400,18621093675,10870,10860,10870,10860,2020
|
||||
20250407,144300,18599156075,10860,10870,10870,10850,199
|
||||
20250407,144200,18596994785,10860,10860,10870,10850,4010
|
||||
20250407,144100,18553434505,10860,10860,10860,10850,6325
|
||||
20250407,144000,18484797210,10860,10860,10860,10850,3150
|
||||
20250407,143900,18450588790,10850,10860,10860,10850,1633
|
||||
20250407,143800,18432858200,10860,10860,10860,10850,2253
|
||||
20250407,143700,18408390890,10850,10850,10850,10850,3501
|
||||
20250407,143600,18370405040,10850,10860,10860,10850,8091
|
||||
20250407,143500,18282607560,10850,10860,10860,10850,4020
|
||||
20250407,143400,18238953770,10860,10865,10870,10850,2147
|
||||
20250407,143300,18215632015,10860,10880,10880,10860,3572
|
||||
20250407,143200,18176803045,10880,10880,10880,10870,3350
|
||||
20250407,143100,18140375885,10880,10880,10890,10880,3958
|
||||
20250407,143000,18097312275,10890,10870,10890,10870,884
|
||||
20250407,142900,18087693495,10870,10880,10880,10870,2347
|
||||
20250407,142800,18062158250,10880,10890,10890,10870,574
|
||||
20250407,142700,18055913480,10880,10880,10880,10870,1224
|
||||
20250407,142600,18042600630,10880,10870,10880,10860,2186
|
||||
20250407,142500,18018821095,10870,10860,10870,10860,3574
|
||||
20250407,142400,17979981075,10870,10870,10870,10870,1149
|
||||
20250407,142300,17967491445,10860,10880,10880,10850,1067
|
||||
20250407,142200,17955899935,10860,10860,10870,10860,4489
|
||||
20250407,142100,17907119755,10850,10855,10860,10850,2236
|
||||
20250407,142000,17882850075,10855,10860,10860,10850,2782
|
||||
20250407,141900,17852637765,10860,10840,10860,10840,13313
|
||||
20250407,141800,17708087965,10850,10850,10860,10840,10138
|
||||
20250407,141700,17598090575,10850,10850,10860,10850,1665
|
||||
20250407,141600,17580013105,10850,10860,10860,10850,4835
|
||||
20250407,141500,17527522295,10860,10860,10860,10850,10849
|
||||
20250407,141400,17409797885,10860,10850,10860,10850,3230
|
||||
20250407,141300,17374731185,10860,10850,10860,10850,1710
|
||||
20250407,141200,17356165755,10850,10860,10860,10850,3348
|
||||
20250407,141100,17319808275,10860,10855,10860,10850,1517
|
||||
20250407,141000,17303335180,10860,10860,10860,10850,4259
|
||||
20250407,140900,17257082510,10860,10870,10870,10850,3372
|
||||
20250407,140800,17220464960,10870,10860,10870,10860,12863
|
||||
20250407,140700,17080748170,10870,10870,10870,10860,3068
|
||||
20250407,140600,17047417040,10870,10870,10870,10860,5337
|
||||
20250407,140500,16989413040,10870,10865,10870,10860,3568
|
||||
20250407,140400,16950636510,10870,10860,10870,10860,739
|
||||
20250407,140300,16942610800,10870,10870,10870,10860,2504
|
||||
20250407,140200,16915395360,10870,10860,10870,10860,2304
|
||||
20250407,140100,16890352610,10860,10870,10870,10860,2407
|
||||
20250407,140000,16864189660,10860,10860,10870,10860,1997
|
||||
20250407,135900,16842502020,10850,10860,10860,10850,2231
|
||||
20250407,135800,16818273915,10860,10860,10860,10855,2013
|
||||
20250407,135700,16796412745,10850,10850,10860,10850,3702
|
||||
20250407,135600,16756226955,10855,10860,10860,10850,1967
|
||||
20250407,135500,16734878125,10860,10870,10870,10860,2694
|
||||
20250407,135400,16705604370,10870,10870,10870,10860,2474
|
||||
20250407,135300,16678720770,10870,10860,10870,10860,2705
|
||||
20250407,135200,16649319030,10860,10860,10870,10850,3601
|
||||
20250407,135100,16610213060,10860,10860,10870,10850,3253
|
||||
20250407,135000,16574879530,10860,10860,10880,10850,5947
|
||||
20250407,134900,16510256210,10870,10875,10880,10870,1532
|
||||
20250407,134800,16493601860,10875,10880,10880,10870,2442
|
||||
20250407,134700,16467033485,10870,10880,10880,10870,1465
|
||||
20250407,134600,16451095225,10880,10870,10880,10860,8795
|
||||
20250407,134500,16355489815,10870,10860,10870,10860,2837
|
||||
20250407,134400,16324671655,10860,10860,10870,10850,2152
|
||||
20250407,134300,16301287385,10860,10860,10870,10860,2197
|
||||
20250407,134200,16277418895,10860,10860,10870,10850,6912
|
||||
20250407,134100,16202379295,10860,10860,10870,10860,2154
|
||||
20250407,134000,16178975935,10870,10870,10870,10860,1402
|
||||
20250407,133900,16163736975,10870,10860,10870,10860,1605
|
||||
20250407,133800,16146291835,10860,10850,10870,10850,2897
|
||||
20250407,133700,16114809655,10850,10870,10870,10850,3375
|
||||
20250407,133600,16078159815,10860,10860,10860,10850,4163
|
||||
20250407,133500,16032950145,10860,10870,10880,10850,3409
|
||||
20250407,133400,15995908015,10870,10860,10870,10860,1343
|
||||
20250407,133300,15981310175,10860,10860,10870,10860,4266
|
||||
20250407,133200,15934972165,10860,10870,10870,10860,1412
|
||||
20250407,133100,15919624815,10870,10880,10880,10860,5399
|
||||
20250407,133000,15860919335,10880,10880,10880,10870,1505
|
||||
20250407,132900,15844557915,10880,10870,10880,10870,2205
|
||||
20250407,132800,15820576215,10870,10880,10880,10870,3973
|
||||
20250407,132700,15777378215,10880,10880,10880,10870,4919
|
||||
20250407,132600,15723873605,10880,10880,10880,10870,1088
|
||||
20250407,132500,15712038145,10870,10880,10880,10870,3001
|
||||
20250407,132400,15679388245,10880,10890,10890,10880,2836
|
||||
20250407,132300,15648532195,10890,10880,10900,10880,3818
|
||||
20250407,132200,15606939565,10890,10890,10890,10890,3044
|
||||
20250407,132100,15573790405,10890,10880,10890,10880,2609
|
||||
20250407,132000,15545378845,10890,10890,10890,10880,188
|
||||
20250407,131900,15543331625,10880,10890,10890,10880,3261
|
||||
20250407,131800,15507830315,10890,10880,10890,10880,2393
|
||||
20250407,131700,15481771645,10890,10890,10890,10880,1768
|
||||
20250407,131600,15462520035,10890,10880,10890,10880,565
|
||||
20250407,131500,15456372825,10880,10890,10890,10870,2468
|
||||
20250407,131400,15429507605,10880,10890,10890,10880,3370
|
||||
20250407,131300,15392813495,10890,10890,10890,10880,882
|
||||
20250407,131200,15383209235,10890,10890,10890,10880,9042
|
||||
20250407,131100,15284746335,10880,10880,10890,10870,943
|
||||
20250407,131000,15274485985,10880,10880,10880,10880,2516
|
||||
20250407,130900,15247111905,10880,10880,10880,10870,1646
|
||||
20250407,130800,15229203435,10870,10880,10890,10870,2534
|
||||
20250407,130700,15201619265,10870,10890,10890,10870,4966
|
||||
20250407,130600,15147561595,10880,10875,10880,10870,1098
|
||||
20250407,130500,15135621835,10880,10880,10880,10875,2055
|
||||
20250407,130400,15113263440,10890,10890,10890,10880,3188
|
||||
20250407,130300,15078548410,10880,10890,10890,10880,4522
|
||||
20250407,130200,15029318310,10890,10880,10890,10880,720
|
||||
20250407,130100,15021484500,10870,10870,10880,10870,1949
|
||||
20250407,130000,15000282300,10870,10870,10880,10860,790
|
||||
20250407,125900,14991695280,10870,10880,10890,10870,3762
|
||||
20250407,125800,14950764120,10880,10870,10890,10850,1603
|
||||
20250407,125700,14933326490,10870,10880,10890,10850,12458
|
||||
20250407,125600,14797908530,10880,10880,10880,10870,288
|
||||
20250407,125500,14794775360,10880,10880,10880,10870,3557
|
||||
20250407,125400,14756076900,10880,10890,10890,10870,1660
|
||||
20250407,125300,14738002880,10890,10900,10900,10880,3697
|
||||
20250407,125200,14697726100,10890,10880,10900,10880,894
|
||||
20250407,125100,14687989440,10880,10900,10900,10850,8272
|
||||
20250407,125000,14598024760,10890,10900,10900,10890,2983
|
||||
20250407,124900,14565518000,10900,10880,10910,10870,14530
|
||||
20250407,124800,14407170220,10900,10890,10900,10890,2562
|
||||
20250407,124700,14379269980,10880,10880,10890,10870,1269
|
||||
20250407,124600,14365464620,10880,10880,10880,10870,3334
|
||||
20250407,124500,14329195750,10870,10875,10880,10865,1341
|
||||
20250407,124400,14314616395,10880,10870,10880,10860,5207
|
||||
20250407,124300,14257994125,10870,10870,10870,10860,2352
|
||||
20250407,124200,14232429215,10870,10870,10870,10860,1749
|
||||
20250407,124100,14213418855,10870,10870,10870,10860,824
|
||||
20250407,124000,14204469335,10870,10880,10880,10840,8178
|
||||
20250407,123900,14115652225,10880,10870,10880,10860,1397
|
||||
20250407,123800,14100458775,10870,10870,10880,10870,3097
|
||||
20250407,123700,14066794125,10870,10880,10880,10870,925
|
||||
20250407,123600,14056739335,10870,10870,10890,10870,8505
|
||||
20250407,123500,13964207855,10880,10880,10880,10860,1936
|
||||
20250407,123400,13943155705,10870,10880,10880,10860,2960
|
||||
20250407,123300,13910962775,10880,10900,10900,10840,39281
|
||||
20250407,123200,13484372625,10900,10900,10900,10890,3085
|
||||
20250407,123100,13450762155,10900,10900,10905,10895,3950
|
||||
20250407,123000,13407708755,10900,10900,10910,10890,1700
|
||||
20250407,122900,13389178605,10900,10900,10910,10900,3658
|
||||
20250407,122800,13349281025,10910,10900,10910,10900,412
|
||||
20250407,122700,13344790155,10900,10900,10910,10890,3225
|
||||
20250407,122600,13309639345,10900,10900,10910,10900,2101
|
||||
20250407,122500,13286738435,10900,10895,10900,10890,8067
|
||||
20250407,122400,13198808845,10890,10900,10900,10890,2883
|
||||
20250407,122300,13167386615,10900,10895,10900,10890,2494
|
||||
20250407,122200,13140202970,10900,10900,10900,10895,1053
|
||||
20250407,122100,13128725295,10900,10900,10900,10890,6878
|
||||
20250407,122000,13053812355,10900,10900,10900,10890,2119
|
||||
20250407,121900,13030717185,10890,10900,10900,10890,2999
|
||||
20250407,121800,12998028985,10895,10900,10900,10890,591
|
||||
20250407,121700,12991587380,10900,10900,10900,10880,2247
|
||||
20250407,121600,12967097450,10900,10900,10900,10890,9907
|
||||
20250407,121500,12859122620,10900,10900,10900,10890,1449
|
||||
20250407,121400,12843331880,10900,10900,10910,10890,2794
|
||||
20250407,121300,12812877400,10900,10900,10910,10900,198
|
||||
20250407,121200,12810719190,10910,10900,10910,10900,3161
|
||||
20250407,121100,12776235540,10900,10900,10910,10900,1272
|
||||
20250407,121000,12762370600,10910,10890,10910,10890,2386
|
||||
20250407,120900,12736373400,10900,10900,10900,10890,1359
|
||||
20250407,120800,12721561495,10900,10910,10910,10900,4086
|
||||
20250407,120700,12676995325,10910,10910,10910,10910,1331
|
||||
20250407,120600,12662474115,10910,10890,10910,10890,1933
|
||||
20250407,120500,12641390720,10900,10910,10910,10880,1131
|
||||
20250407,120400,12629064420,10905,10900,10910,10890,3939
|
||||
20250407,120300,12586113540,10900,10910,10910,10890,1204
|
||||
20250407,120200,12572993480,10920,10910,10920,10910,12739
|
||||
20250407,120100,12433997540,10900,10910,10910,10890,2825
|
||||
20250407,120000,12403191160,10900,10900,10910,10900,1875
|
||||
20250407,115900,12382746540,10910,10890,10910,10880,3408
|
||||
20250407,115800,12345591170,10890,10895,10900,10890,136
|
||||
20250407,115700,12344109540,10900,10900,10900,10890,2953
|
||||
20250407,115600,12311926840,10890,10890,10900,10890,2508
|
||||
20250407,115500,12284594640,10890,10890,10900,10890,2480
|
||||
20250407,115400,12257574410,10890,10890,10900,10890,2562
|
||||
20250407,115300,12229660400,10890,10900,10900,10890,2987
|
||||
20250407,115200,12197115150,10900,10900,10900,10890,2162
|
||||
20250407,115100,12173549540,10890,10890,10900,10890,1909
|
||||
20250407,115000,12152760510,10900,10900,10900,10895,2321
|
||||
20250407,114900,12127461615,10900,10900,10900,10890,1642
|
||||
20250407,114800,12109572485,10900,10890,10900,10890,3799
|
||||
20250407,114700,12068174355,10890,10890,10890,10880,4651
|
||||
20250407,114600,12017536595,10890,10870,10890,10870,842
|
||||
20250407,114500,12008377495,10890,10870,10890,10860,2755
|
||||
20250407,114400,11978401595,10870,10880,10900,10860,2637
|
||||
20250407,114300,11949688435,10880,10890,10890,10860,4190
|
||||
20250407,114200,11904115935,10890,10880,10890,10880,1456
|
||||
20250407,114100,11888266375,10880,10880,10890,10860,2993
|
||||
20250407,114000,11855734165,10880,10870,10890,10870,3204
|
||||
20250407,113900,11820877425,10870,10870,10870,10865,68
|
||||
20250407,113800,11820138400,10870,10880,10890,10870,5339
|
||||
20250407,113700,11762074120,10890,10890,10890,10880,1245
|
||||
20250407,113600,11748527970,10900,10880,10900,10870,3397
|
||||
20250407,113500,11711559200,10880,10890,10890,10870,2982
|
||||
20250407,113400,11679120740,10890,10890,10900,10880,1786
|
||||
20250407,113300,11659655110,10900,10900,10900,10880,1726
|
||||
20250407,113200,11640843175,10900,10890,10900,10870,3235
|
||||
20250407,113100,11605609315,10880,10890,10900,10880,2027
|
||||
20250407,113000,11583522015,10890,10880,10890,10880,8203
|
||||
20250407,112900,11494232895,10890,10900,10900,10880,2356
|
||||
20250407,112800,11468568495,10900,10890,10900,10880,2727
|
||||
20250407,112700,11438872535,10900,10900,10910,10900,2686
|
||||
20250407,112600,11409594525,10900,10880,10900,10880,2302
|
||||
20250407,112500,11384533915,10900,10910,10910,10880,3387
|
||||
20250407,112400,11347629785,10910,10900,10910,10890,746
|
||||
20250407,112300,11339498455,10880,10910,10920,10880,4777
|
||||
20250407,112200,11287399255,10910,10900,10910,10900,2256
|
||||
20250407,112100,11262796225,10900,10910,10910,10900,2639
|
||||
20250407,112000,11234016945,10890,10890,10890,10880,2466
|
||||
20250407,111900,11207163215,10890,10900,10910,10890,3033
|
||||
20250407,111800,11174113575,10900,10910,10910,10900,6840
|
||||
20250407,111700,11099526655,10910,10910,10920,10900,4058
|
||||
20250407,111600,11055246595,10910,10910,10910,10900,2560
|
||||
20250407,111500,11027317195,10910,10900,10910,10900,1899
|
||||
20250407,111400,11006599345,10900,10900,10910,10900,2156
|
||||
20250407,111300,10983097745,10900,10890,10900,10890,1236
|
||||
20250407,111200,10969625575,10890,10890,10890,10880,5169
|
||||
20250407,111100,10913337015,10890,10900,10900,10890,1256
|
||||
20250407,111000,10899647245,10900,10895,10910,10880,9646
|
||||
20250407,110900,10794514500,10895,10890,10900,10890,1761
|
||||
20250407,110800,10775326000,10890,10890,10900,10880,4564
|
||||
20250407,110700,10725637850,10900,10890,10900,10880,1676
|
||||
20250407,110600,10707379690,10890,10890,10900,10890,4572
|
||||
20250407,110500,10657589330,10890,10890,10890,10890,314
|
||||
20250407,110400,10654169870,10890,10890,10900,10880,2925
|
||||
20250407,110300,10622316580,10890,10890,10900,10880,2819
|
||||
20250407,110200,10591621710,10890,10880,10890,10870,4564
|
||||
20250407,110100,10541966505,10880,10890,10890,10875,1792
|
||||
20250407,110000,10522457210,10890,10890,10890,10880,2037
|
||||
20250407,105900,10500276280,10890,10890,10890,10880,2670
|
||||
20250407,105800,10471202320,10890,10890,10890,10870,6786
|
||||
20250407,105700,10397333355,10885,10880,10890,10870,2516
|
||||
20250407,105600,10369936495,10880,10880,10890,10880,2066
|
||||
20250407,105500,10347458400,10880,10860,10880,10860,3668
|
||||
20250407,105400,10307581225,10860,10870,10870,10840,2719
|
||||
20250407,105300,10278063720,10870,10860,10870,10840,5041
|
||||
20250407,105200,10223310120,10860,10855,10860,10840,3391
|
||||
20250407,105100,10186511570,10855,10870,10870,10855,4407
|
||||
20250407,105000,10138616360,10870,10860,10870,10860,993
|
||||
20250407,104900,10127830220,10870,10860,10870,10850,1730
|
||||
20250407,104800,10109033590,10850,10860,10860,10850,4562
|
||||
20250407,104700,10059510140,10860,10860,10860,10850,3263
|
||||
20250407,104600,10024075140,10860,10870,10870,10860,2275
|
||||
20250407,104500,9999366425,10870,10870,10870,10860,3375
|
||||
20250407,104400,9962680675,10870,10850,10870,10840,2679
|
||||
20250407,104300,9933598485,10850,10860,10860,10840,5079
|
||||
20250407,104200,9878503085,10860,10860,10860,10850,4003
|
||||
20250407,104100,9835040305,10860,10860,10860,10855,1342
|
||||
20250407,104000,9820466190,10860,10850,10860,10850,3618
|
||||
20250407,103900,9781192400,10860,10850,10860,10840,2909
|
||||
20250407,103800,9749629760,10850,10820,10850,10820,19364
|
||||
20250407,103700,9540010230,10820,10820,10820,10810,3419
|
||||
20250407,103600,9503027430,10820,10820,10820,10810,8840
|
||||
20250407,103500,9407414720,10820,10810,10820,10810,2596
|
||||
20250407,103400,9379327750,10820,10815,10820,10810,4487
|
||||
20250407,103300,9330803790,10815,10810,10820,10800,3437
|
||||
20250407,103200,9293667620,10810,10810,10810,10810,3355
|
||||
20250407,103100,9257400070,10810,10810,10810,10800,2082
|
||||
20250407,103000,9234893680,10810,10810,10810,10800,3026
|
||||
20250407,102900,9202182810,10810,10810,10810,10800,2192
|
||||
20250407,102800,9178492870,10800,10810,10810,10800,2833
|
||||
20250407,102700,9147868220,10810,10810,10820,10800,5878
|
||||
20250407,102600,9084325810,10800,10790,10810,10790,20560
|
||||
20250407,102500,8862318205,10790,10790,10790,10770,9071
|
||||
20250407,102400,8764518105,10790,10800,10800,10780,1987
|
||||
20250407,102300,8743083550,10800,10790,10800,10780,7969
|
||||
20250407,102200,8657111395,10790,10790,10790,10780,1308
|
||||
20250407,102100,8642999770,10790,10790,10790,10780,2745
|
||||
20250407,102000,8613393455,10790,10790,10790,10780,6666
|
||||
20250407,101900,8541507795,10790,10790,10790,10780,2811
|
||||
20250407,101800,8511188555,10790,10780,10790,10770,3639
|
||||
20250407,101700,8471943315,10790,10790,10790,10780,5114
|
||||
20250407,101600,8416795745,10790,10780,10790,10780,3980
|
||||
20250407,101500,8373879255,10780,10780,10790,10780,5499
|
||||
20250407,101400,8314576735,10770,10785,10790,10770,1541
|
||||
20250407,101300,8297953870,10785,10780,10790,10770,5230
|
||||
20250407,101200,8241561585,10780,10780,10780,10770,4061
|
||||
20250407,101100,8197795045,10780,10780,10780,10770,4713
|
||||
20250407,101000,8147012275,10780,10770,10780,10760,2469
|
||||
20250407,100900,8120423710,10770,10760,10780,10760,4678
|
||||
20250407,100800,8070078730,10770,10780,10780,10765,2886
|
||||
20250407,100700,8038983880,10780,10780,10790,10770,2449
|
||||
20250407,100600,8012584210,10780,10770,10790,10760,4265
|
||||
20250407,100500,7966613480,10760,10780,10780,10760,14331
|
||||
20250407,100400,7812246675,10780,10770,10780,10770,1723
|
||||
20250407,100300,7793688890,10770,10760,10770,10750,2307
|
||||
20250407,100200,7768855120,10760,10770,10770,10750,2115
|
||||
20250407,100100,7746098160,10770,10770,10770,10750,10135
|
||||
20250407,100000,7637107550,10770,10770,10770,10750,6781
|
||||
20250407,095900,7564099240,10770,10770,10770,10760,3330
|
||||
20250407,095800,7528246120,10770,10760,10770,10750,7698
|
||||
20250407,095700,7445450955,10760,10770,10770,10760,5182
|
||||
20250407,095600,7389689125,10770,10780,10780,10760,6257
|
||||
20250407,095500,7322299225,10780,10770,10780,10760,6842
|
||||
20250407,095400,7248610775,10760,10760,10770,10760,1587
|
||||
20250407,095300,7231531055,10760,10750,10760,10750,3353
|
||||
20250407,095200,7195463235,10750,10760,10760,10740,3325
|
||||
20250407,095100,7159714230,10760,10750,10760,10740,8679
|
||||
20250407,095000,7066419660,10760,10750,10760,10750,5997
|
||||
20250407,094900,7001934850,10760,10760,10770,10750,5160
|
||||
20250407,094800,6946398530,10760,10770,10770,10750,1866
|
||||
20250407,094700,6926318950,10770,10760,10770,10750,5322
|
||||
20250407,094600,6869060820,10760,10760,10765,10750,4674
|
||||
20250407,094500,6818769235,10760,10760,10760,10750,6846
|
||||
20250407,094400,6745115605,10760,10760,10770,10750,3570
|
||||
20250407,094300,6706690655,10770,10760,10770,10760,4758
|
||||
20250407,094200,6655479805,10760,10760,10760,10750,2621
|
||||
20250407,094100,6627279475,10750,10760,10760,10740,11686
|
||||
20250407,094000,6501653495,10760,10760,10760,10750,6432
|
||||
20250407,093900,6432469510,10760,10750,10770,10740,8228
|
||||
20250407,093800,6343998980,10750,10760,10760,10740,7429
|
||||
20250407,093700,6264122640,10750,10760,10760,10750,4437
|
||||
20250407,093600,6216398380,10760,10750,10770,10740,8542
|
||||
20250407,093500,6124521165,10770,10760,10770,10760,3635
|
||||
20250407,093400,6085400575,10760,10740,10770,10740,3546
|
||||
20250407,093300,6047257470,10740,10730,10740,10720,30535
|
||||
20250407,093200,5719615890,10730,10720,10730,10720,7897
|
||||
20250407,093100,5634944670,10720,10720,10720,10710,3488
|
||||
20250407,093000,5597574855,10720,10710,10720,10700,9808
|
||||
20250407,092900,5492557160,10710,10705,10710,10700,20019
|
||||
20250407,092800,5278315080,10705,10720,10720,10700,25974
|
||||
20250407,092700,5000166965,10730,10730,10730,10710,18672
|
||||
20250407,092600,4799968095,10730,10730,10740,10720,10682
|
||||
20250407,092500,4685401045,10730,10730,10735,10720,8677
|
||||
20250407,092400,4592321515,10730,10755,10755,10720,54295
|
||||
20250407,092300,4009299885,10755,10770,10780,10750,14317
|
||||
20250407,092200,3855215365,10770,10770,10770,10760,10911
|
||||
20250407,092100,3737760260,10770,10770,10780,10760,5291
|
||||
20250407,092000,3680787000,10770,10780,10780,10760,12728
|
||||
20250407,091900,3543701365,10780,10790,10800,10780,11151
|
||||
20250407,091800,3423474185,10790,10810,10810,10790,15174
|
||||
20250407,091700,3259680585,10810,10830,10830,10810,12983
|
||||
20250407,091600,3119279885,10830,10820,10830,10810,6636
|
||||
20250407,091500,3047469690,10810,10810,10830,10790,18249
|
||||
20250407,091400,2850248090,10810,10800,10830,10800,4163
|
||||
20250407,091300,2805221620,10800,10760,10800,10750,19148
|
||||
20250407,091200,2598973860,10760,10760,10760,10750,4775
|
||||
20250407,091100,2547623000,10750,10770,10770,10740,18612
|
||||
20250407,091000,2347410080,10760,10760,10780,10750,6216
|
||||
20250407,090900,2280503130,10760,10750,10775,10750,21238
|
||||
20250407,090800,2051960965,10760,10760,10760,10750,11329
|
||||
20250407,090700,1930134870,10760,10760,10770,10750,17766
|
||||
20250407,090600,1739110620,10760,10790,10800,10760,22246
|
||||
20250407,090500,1499490745,10780,10780,10800,10770,23525
|
||||
20250407,090400,1245695705,10780,10770,10800,10770,6412
|
||||
20250407,090300,1176554755,10780,10810,10810,10780,21117
|
||||
20250407,090200,948530175,10800,10760,10800,10760,14748
|
||||
20250407,090100,789395680,10750,10810,10810,10710,21933
|
||||
20250407,090000,553171840,10800,10950,10950,10770,50738
|
||||
|
Reference in New Issue
Block a user