Update 2025-04-07 2741 candle_min
This commit is contained in:
645
090850/min/candle-20250407.csv
Normal file
645
090850/min/candle-20250407.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194300,2726035337,4980,4980,4980,4980,2086
|
||||
20250407,194200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,194100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,194000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,193900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,193800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,193700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,193600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,193500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,193400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,193300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,193200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,193100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,193000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,192900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,192800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,192700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,192600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,192500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,192400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,192300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,192200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,192100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,192000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,191900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,191800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,191700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,191600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,191500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,191400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,191300,2726035337,4980,4980,4980,4980,2086
|
||||
20250407,191200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,191100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,191000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,190900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,190800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,190700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,190600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,190500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,190400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,190300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,190200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,190100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,190000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,185900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,185800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,185700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,185600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,185500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,185400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,185300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,185200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,185100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,185000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,184900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,184800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,184700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,184600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,184500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,184400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,184300,2726035337,4980,4980,4980,4980,2086
|
||||
20250407,184200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,184100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,184000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,183900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,183800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,183700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,183600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,183500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,183400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,183300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,183200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,183100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,183000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,182900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,182800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,182700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,182600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,182500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,182400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,182300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,182200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,182100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,182000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,181900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,181800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,181700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,181600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,181500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,181400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,181300,2726035337,4980,4980,4980,4980,2086
|
||||
20250407,181200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,181100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,181000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,180900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,180800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,180700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,180600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,180500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,180400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,180300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,180200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,180100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,180000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,175900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,175800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,175700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,175600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,175500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,175400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,175300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,175200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,175100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,175000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,174900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,174800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,174700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,174600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,174500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,174400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,174300,2726035337,4980,4980,4980,4980,2086
|
||||
20250407,174200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,174100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,174000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,173900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,173800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,173700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,173600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,173500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,173400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,173300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,173200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,173100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,173000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,172900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,172800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,172700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,172600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,172500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,172400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,172300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,172200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,172100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,172000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,171900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,171800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,171700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,171600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,171500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,171400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,171300,2726035337,4980,4980,4980,4980,2086
|
||||
20250407,171200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,171100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,171000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,170900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,170800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,170700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,170600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,170500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,170400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,170300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,170200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,170100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,170000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,165900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,165800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,165700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,165600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,165500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,165400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,165300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,165200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,165100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,165000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,164900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,164800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,164700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,164600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,164500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,164400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,164300,2726035337,4980,4980,4980,4980,2086
|
||||
20250407,164200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,164100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,164000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,163900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,163800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,163700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,163600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,163500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,163400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,163300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,163200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,163100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,163000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,162900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,162800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,162700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,162600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,162500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,162400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,162300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,162200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,162100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,162000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,161900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,161800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,161700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,161600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,161500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,161400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,161300,2726035337,4980,4980,4980,4980,2086
|
||||
20250407,161200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,161100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,161000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,160900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,160800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,160700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,160600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,160500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,160400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,160300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,160200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,160100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,160000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,155900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,155800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,155700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,155600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,155500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,155400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,155300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,155200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,155100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,155000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,154900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,154800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,154700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,154600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,154500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,154400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,154300,2726035337,4980,4980,4980,4980,2086
|
||||
20250407,154200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,154100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,154000,2726035337,4980,4980,4980,4980,0
|
||||
20250407,153900,2726035337,4980,4980,4980,4980,0
|
||||
20250407,153800,2726035337,4980,4980,4980,4980,0
|
||||
20250407,153700,2726035337,4980,4980,4980,4980,0
|
||||
20250407,153600,2726035337,4980,4980,4980,4980,0
|
||||
20250407,153500,2726035337,4980,4980,4980,4980,0
|
||||
20250407,153400,2726035337,4980,4980,4980,4980,0
|
||||
20250407,153300,2726035337,4980,4980,4980,4980,0
|
||||
20250407,153200,2726035337,4980,4980,4980,4980,0
|
||||
20250407,153100,2726035337,4980,4980,4980,4980,0
|
||||
20250407,153000,2726035337,4980,4980,4980,4980,2086
|
||||
20250407,152900,2715647057,4970,4970,4970,4970,0
|
||||
20250407,152800,2715647057,4970,4970,4970,4970,0
|
||||
20250407,152700,2715647057,4970,4970,4970,4970,0
|
||||
20250407,152600,2715647057,4970,4970,4970,4970,0
|
||||
20250407,152500,2715647057,4970,4970,4970,4970,0
|
||||
20250407,152400,2715647057,4970,4970,4970,4970,0
|
||||
20250407,152300,2715647057,4970,4970,4970,4970,0
|
||||
20250407,152200,2715647057,4970,4970,4970,4970,0
|
||||
20250407,152100,2715647057,4970,4970,4970,4970,0
|
||||
20250407,152000,2715647057,4970,4970,4970,4970,0
|
||||
20250407,151900,2715647057,4970,4965,5000,4960,201
|
||||
20250407,151800,2714646377,4970,4960,4975,4960,75
|
||||
20250407,151700,2714274327,4960,4970,4975,4960,788
|
||||
20250407,151600,2710358467,4970,4985,4985,4970,585
|
||||
20250407,151500,2707447892,5010,4985,5010,4975,653
|
||||
20250407,151400,2704196222,4990,4985,4990,4975,777
|
||||
20250407,151300,2700325357,4985,5000,5000,4985,365
|
||||
20250407,151200,2698502757,5000,4995,5000,4995,159
|
||||
20250407,151100,2697708392,5010,5010,5010,4995,361
|
||||
20250407,151000,2695904507,5020,5010,5020,5010,78
|
||||
20250407,150900,2695513567,5010,5010,5010,5010,76
|
||||
20250407,150800,2695132807,5020,5020,5020,5020,14
|
||||
20250407,150700,2695062527,5010,5000,5020,4990,442
|
||||
20250407,150600,2692849037,5000,5010,5010,4985,838
|
||||
20250407,150500,2688657377,4985,5040,5050,4985,4286
|
||||
20250407,150400,2667199752,5030,5040,5050,5030,96
|
||||
20250407,150300,2666715872,5050,5050,5050,5050,9
|
||||
20250407,150200,2666670422,5060,5070,5070,5060,240
|
||||
20250407,150100,2665455732,5070,5090,5090,5070,91
|
||||
20250407,150000,2664994342,5100,5070,5100,5060,1003
|
||||
20250407,145900,2659896172,5080,5080,5080,5060,633
|
||||
20250407,145800,2656684502,5080,5120,5140,5080,2190
|
||||
20250407,145700,2645496472,5110,5070,5120,5070,3422
|
||||
20250407,145600,2628079822,5070,5130,5140,5070,2304
|
||||
20250407,145500,2616327102,5140,5090,5180,5090,5190
|
||||
20250407,145400,2589677522,5100,4975,5100,4975,7526
|
||||
20250407,145300,2551750707,4985,4955,4985,4955,192
|
||||
20250407,145200,2550796257,4970,4970,4970,4955,2435
|
||||
20250407,145100,2538726617,4980,4980,4980,4980,18
|
||||
20250407,145000,2538636977,4985,4980,4985,4980,37
|
||||
20250407,144900,2538452682,4980,4980,4980,4980,30
|
||||
20250407,144800,2538303282,4980,4980,4980,4980,30
|
||||
20250407,144700,2538153882,4985,4975,4985,4975,309
|
||||
20250407,144600,2536615149,4975,4975,4975,4975,60
|
||||
20250407,144500,2536316649,4980,4980,4980,4980,0
|
||||
20250407,144400,2536316649,4980,4972,4980,4972,34
|
||||
20250407,144300,2536147579,4970,4967,4970,4967,178
|
||||
20250407,144200,2535263009,4970,4967,4970,4967,33
|
||||
20250407,144100,2535099092,4967,4967,4967,4967,30
|
||||
20250407,144000,2534950082,4970,4970,4970,4970,30
|
||||
20250407,143900,2534800982,4970,4970,4970,4970,30
|
||||
20250407,143800,2534651882,4970,4965,4970,4965,185
|
||||
20250407,143700,2533732582,4965,4960,4965,4960,62
|
||||
20250407,143600,2533424902,4970,4970,4970,4970,0
|
||||
20250407,143500,2533424902,4970,4970,4970,4970,30
|
||||
20250407,143400,2533275802,4970,4960,4970,4950,293
|
||||
20250407,143300,2531821412,4950,4970,4970,4950,978
|
||||
20250407,143200,2526977727,4965,4975,4975,4965,190
|
||||
20250407,143100,2526032977,4975,4965,4975,4965,440
|
||||
20250407,143000,2523845717,4970,4965,4970,4960,195
|
||||
20250407,142900,2522878072,4970,4985,4985,4970,583
|
||||
20250407,142800,2519978342,4990,4985,4990,4985,42
|
||||
20250407,142700,2519768912,4990,4990,4990,4990,238
|
||||
20250407,142600,2518581292,4990,4990,4990,4985,365
|
||||
20250407,142500,2516761432,4995,4995,4995,4995,1531
|
||||
20250407,142400,2509114087,5000,5000,5010,5000,212
|
||||
20250407,142300,2508054047,5010,5020,5020,5000,2274
|
||||
20250407,142200,2496657757,5030,5030,5030,5030,1
|
||||
20250407,142100,2496652727,5040,5040,5040,5040,140
|
||||
20250407,142000,2495947127,5050,5050,5050,5050,3
|
||||
20250407,141900,2495931977,5050,5050,5050,5050,800
|
||||
20250407,141800,2491891977,5050,5020,5050,5020,1802
|
||||
20250407,141700,2482809317,5030,5030,5030,5030,165
|
||||
20250407,141600,2481979367,5030,5030,5030,5030,30
|
||||
20250407,141500,2481828467,5040,5030,5040,5030,529
|
||||
20250407,141400,2479162607,5040,5020,5040,5020,463
|
||||
20250407,141300,2476833297,5020,5020,5020,5020,30
|
||||
20250407,141200,2476682697,5030,5020,5030,5020,72
|
||||
20250407,141100,2476321037,5030,5020,5030,5020,87
|
||||
20250407,141000,2475883727,5020,5030,5030,5020,72
|
||||
20250407,140900,2475521877,5040,5030,5040,5020,329
|
||||
20250407,140800,2473868987,5030,5030,5030,5030,40
|
||||
20250407,140700,2473667787,5030,5030,5030,5030,70
|
||||
20250407,140600,2473315687,5040,5030,5040,5020,189
|
||||
20250407,140500,2472364557,5040,5040,5040,5040,56
|
||||
20250407,140400,2472082317,5050,5040,5050,5040,233
|
||||
20250407,140300,2470907327,5040,5040,5060,5030,607
|
||||
20250407,140200,2467843637,5050,5030,5050,5020,572
|
||||
20250407,140100,2464962517,5020,5020,5020,5020,30
|
||||
20250407,140000,2464811917,5020,5020,5020,5020,30
|
||||
20250407,135900,2464661317,5020,5020,5020,5020,34
|
||||
20250407,135800,2464490637,5020,5000,5020,5000,74
|
||||
20250407,135700,2464120017,5000,4990,5000,4985,776
|
||||
20250407,135600,2460247437,4990,4990,4990,4990,180
|
||||
20250407,135500,2459349237,4995,4990,4995,4990,86
|
||||
20250407,135400,2458920067,4995,5000,5000,4995,359
|
||||
20250407,135300,2457126842,5000,5010,5010,5000,260
|
||||
20250407,135200,2455826502,5020,4995,5050,4995,1807
|
||||
20250407,135100,2446761387,5000,4965,5000,4965,2780
|
||||
20250407,135000,2432906017,4965,4940,4965,4940,989
|
||||
20250407,134900,2428010217,4945,4905,4945,4905,642
|
||||
20250407,134800,2424848377,4895,4895,4900,4895,64
|
||||
20250407,134700,2424535092,4895,4900,4900,4895,435
|
||||
20250407,134600,2422404867,4900,4895,4905,4895,676
|
||||
20250407,134500,2419090917,4900,4895,4900,4895,650
|
||||
20250407,134400,2415907437,4900,4900,4900,4900,668
|
||||
20250407,134300,2412634237,4900,4900,4905,4900,794
|
||||
20250407,134200,2408743172,4900,4905,4905,4900,490
|
||||
20250407,134100,2406340962,4915,4915,4920,4900,1954
|
||||
20250407,134000,2396737197,4915,4915,4915,4915,537
|
||||
20250407,133900,2394097842,4915,4895,4915,4895,486
|
||||
20250407,133800,2391714277,4900,4895,4900,4895,722
|
||||
20250407,133700,2388179037,4900,4895,4910,4895,389
|
||||
20250407,133600,2386272957,4890,4890,4900,4885,762
|
||||
20250407,133500,2382542497,4895,4885,4895,4885,520
|
||||
20250407,133400,2379999332,4885,4885,4885,4880,1297
|
||||
20250407,133300,2373663912,4885,4885,4885,4885,325
|
||||
20250407,133200,2372076287,4885,4890,4890,4885,748
|
||||
20250407,133100,2368421532,4890,4890,4895,4890,814
|
||||
20250407,133000,2364437282,4890,4890,4895,4885,2682
|
||||
20250407,132900,2351332112,4890,4885,4895,4885,754
|
||||
20250407,132800,2347645212,4890,4900,4900,4890,2035
|
||||
20250407,132700,2337681637,4905,4910,4910,4900,531
|
||||
20250407,132600,2335076307,4910,4925,4925,4910,626
|
||||
20250407,132500,2331997762,4925,4925,4935,4920,952
|
||||
20250407,132400,2327309717,4915,4930,4930,4915,1708
|
||||
20250407,132300,2318899972,4930,4945,4950,4930,319
|
||||
20250407,132200,2317324325,4945,4925,4945,4920,901
|
||||
20250407,132100,2312880395,4930,4935,4945,4930,905
|
||||
20250407,132000,2308409995,4935,4930,4940,4930,261
|
||||
20250407,131900,2307122940,4945,4915,4945,4915,1712
|
||||
20250407,131800,2298679665,4935,4930,4935,4910,1435
|
||||
20250407,131700,2291613845,4935,4940,4940,4920,2434
|
||||
20250407,131600,2279612015,4930,4910,4940,4910,1531
|
||||
20250407,131500,2272066670,4920,4910,4920,4900,1295
|
||||
20250407,131400,2265709765,4915,4905,4915,4895,417
|
||||
20250407,131300,2263667400,4920,4895,4920,4880,3782
|
||||
20250407,131200,2245194075,4890,4895,4900,4890,1159
|
||||
20250407,131100,2239521125,4900,4925,4925,4900,6345
|
||||
20250407,131000,2208321310,4925,4935,4935,4925,476
|
||||
20250407,130900,2205973950,4935,4945,4945,4935,1825
|
||||
20250407,130800,2196952870,4950,4945,4950,4945,273
|
||||
20250407,130700,2195602825,4945,4965,4965,4945,2179
|
||||
20250407,130600,2184800755,4970,4970,4970,4965,390
|
||||
20250407,130500,2182862720,4965,4985,4985,4965,1019
|
||||
20250407,130400,2177794955,4985,4995,4995,4985,345
|
||||
20250407,130300,2176074410,4995,5000,5000,4990,1718
|
||||
20250407,130200,2167492955,5000,4990,5040,4980,1447
|
||||
20250407,130100,2160251675,4995,4990,4995,4980,945
|
||||
20250407,130000,2155539885,4990,4970,4995,4970,545
|
||||
20250407,125900,2152828020,4970,4965,4975,4965,804
|
||||
20250407,125800,2148832090,4965,4970,4970,4965,477
|
||||
20250407,125700,2146462405,4970,4970,4975,4970,496
|
||||
20250407,125600,2143995385,4975,4980,4985,4975,191
|
||||
20250407,125500,2143044620,4995,4995,4995,4980,2111
|
||||
20250407,125400,2132512210,4995,5000,5000,4990,158
|
||||
20250407,125300,2131723370,5010,4970,5010,4965,5595
|
||||
20250407,125200,2103864720,4970,4975,4975,4970,950
|
||||
20250407,125100,2099141910,4975,4975,4975,4970,1319
|
||||
20250407,125000,2092582750,4980,4980,4985,4975,510
|
||||
20250407,124900,2090043295,4980,4990,4990,4980,841
|
||||
20250407,124800,2085852730,4990,5000,5010,4990,887
|
||||
20250407,124700,2081418470,5010,4995,5010,4980,1092
|
||||
20250407,124600,2075961815,5000,4995,5000,4975,573
|
||||
20250407,124500,2073101570,4995,4965,4995,4960,1864
|
||||
20250407,124400,2063841165,4970,4965,4970,4960,1133
|
||||
20250407,124300,2058216335,4960,4970,4970,4955,817
|
||||
20250407,124200,2054163315,4970,4970,4990,4960,2873
|
||||
20250407,124100,2039889105,5010,4960,5010,4955,2024
|
||||
20250407,124000,2029837860,4970,4950,5080,4950,2879
|
||||
20250407,123900,2015502250,4955,4945,4955,4945,396
|
||||
20250407,123800,2013542955,4945,4950,4955,4940,2080
|
||||
20250407,123700,2003248725,4950,4945,4950,4940,784
|
||||
20250407,123600,1999371250,4950,4945,4955,4935,1318
|
||||
20250407,123500,1992856385,4945,4975,4975,4945,7258
|
||||
20250407,123400,1956868400,4985,4975,4985,4970,515
|
||||
20250407,123300,1954303965,4975,4980,4990,4965,2415
|
||||
20250407,123200,1942271870,4980,5010,5020,4960,5181
|
||||
20250407,123100,1916398485,5010,5030,5050,5010,3766
|
||||
20250407,123000,1897467175,5030,5050,5050,5030,1576
|
||||
20250407,122900,1889529365,5050,5070,5080,5050,4691
|
||||
20250407,122800,1865770445,5070,5090,5090,5070,471
|
||||
20250407,122700,1863378935,5090,5090,5130,5090,1128
|
||||
20250407,122600,1857631275,5090,5100,5100,5090,170
|
||||
20250407,122500,1856765015,5100,5100,5140,5100,844
|
||||
20250407,122400,1852454355,5130,5120,5130,5120,71
|
||||
20250407,122300,1852090525,5120,5130,5150,5100,4201
|
||||
20250407,122200,1830595335,5150,5140,5150,5140,31
|
||||
20250407,122100,1830435985,5140,5140,5140,5140,267
|
||||
20250407,122000,1829063605,5140,5130,5140,5130,37
|
||||
20250407,121900,1828873725,5140,5140,5140,5120,833
|
||||
20250407,121800,1824597385,5160,5150,5160,5150,75
|
||||
20250407,121700,1824211085,5150,5160,5160,5150,49
|
||||
20250407,121600,1823958715,5160,5150,5160,5150,52
|
||||
20250407,121500,1823690895,5160,5150,5160,5140,366
|
||||
20250407,121400,1821806325,5170,5160,5190,5120,1652
|
||||
20250407,121300,1813320835,5160,5160,5160,5160,206
|
||||
20250407,121200,1812257875,5160,5170,5170,5150,16
|
||||
20250407,121100,1812175395,5160,5150,5170,5150,1358
|
||||
20250407,121000,1805168055,5160,5150,5170,5140,76
|
||||
20250407,120900,1804776395,5150,5160,5160,5150,152
|
||||
20250407,120800,1803993205,5180,5180,5180,5180,0
|
||||
20250407,120700,1803993205,5180,5170,5180,5160,251
|
||||
20250407,120600,1802695815,5170,5170,5170,5170,63
|
||||
20250407,120500,1802370105,5170,5170,5170,5160,91
|
||||
20250407,120400,1801899745,5180,5180,5180,5180,93
|
||||
20250407,120300,1801418005,5190,5190,5190,5180,32
|
||||
20250407,120200,1801252225,5190,5170,5190,5170,213
|
||||
20250407,120100,1800148975,5170,5170,5170,5170,231
|
||||
20250407,120000,1798954705,5170,5170,5180,5170,134
|
||||
20250407,115900,1798261885,5180,5170,5180,5170,36
|
||||
20250407,115800,1798075705,5180,5170,5180,5170,60
|
||||
20250407,115700,1797765205,5180,5170,5180,5170,65
|
||||
20250407,115600,1797429015,5180,5170,5180,5170,31
|
||||
20250407,115500,1797268735,5170,5170,5170,5170,30
|
||||
20250407,115400,1797113635,5170,5170,5170,5170,30
|
||||
20250407,115300,1796958535,5170,5180,5190,5170,196
|
||||
20250407,115200,1795943705,5190,5190,5190,5180,274
|
||||
20250407,115100,1794521745,5190,5180,5190,5180,31
|
||||
20250407,115000,1794361155,5200,5180,5200,5150,661
|
||||
20250407,114900,1790934995,5180,5230,5230,5100,10580
|
||||
20250407,114800,1736571065,5230,5220,5230,5210,604
|
||||
20250407,114700,1733419005,5220,5220,5220,5220,60
|
||||
20250407,114600,1733105805,5220,5250,5250,5210,215
|
||||
20250407,114500,1731984345,5210,5210,5250,5210,131
|
||||
20250407,114400,1731300485,5230,5230,5230,5220,304
|
||||
20250407,114300,1729713575,5210,5210,5220,5210,629
|
||||
20250407,114200,1726431095,5210,5210,5210,5210,91
|
||||
20250407,114100,1725956985,5210,5210,5210,5210,90
|
||||
20250407,114000,1725488085,5210,5210,5210,5210,97
|
||||
20250407,113900,1724982715,5220,5220,5220,5210,83
|
||||
20250407,113800,1724550055,5220,5200,5220,5200,387
|
||||
20250407,113700,1722532165,5210,5220,5220,5210,842
|
||||
20250407,113600,1718139345,5210,5190,5210,5190,102
|
||||
20250407,113500,1717608665,5200,5200,5210,5190,483
|
||||
20250407,113400,1715096975,5200,5200,5200,5200,61
|
||||
20250407,113300,1714779775,5200,5200,5200,5200,90
|
||||
20250407,113200,1714311775,5200,5200,5200,5200,90
|
||||
20250407,113100,1713843775,5200,5200,5200,5200,90
|
||||
20250407,113000,1713375775,5200,5200,5200,5200,90
|
||||
20250407,112900,1712907775,5200,5200,5200,5200,90
|
||||
20250407,112800,1712439775,5200,5200,5200,5200,90
|
||||
20250407,112700,1711971775,5200,5200,5200,5200,60
|
||||
20250407,112600,1711659775,5200,5220,5220,5200,105
|
||||
20250407,112500,1711112875,5220,5220,5230,5220,90
|
||||
20250407,112400,1710643065,5230,5220,5230,5220,211
|
||||
20250407,112300,1709541495,5220,5210,5230,5210,1372
|
||||
20250407,112200,1702388285,5200,5200,5200,5200,320
|
||||
20250407,112100,1700724285,5200,5200,5200,5200,167
|
||||
20250407,112000,1699855885,5210,5210,5210,5210,40
|
||||
20250407,111900,1699647485,5210,5210,5210,5210,289
|
||||
20250407,111800,1698141795,5210,5210,5210,5210,30
|
||||
20250407,111700,1697985495,5210,5210,5220,5210,91
|
||||
20250407,111600,1697511375,5210,5210,5210,5210,89
|
||||
20250407,111500,1697047685,5210,5220,5220,5210,861
|
||||
20250407,111400,1692560665,5220,5210,5220,5210,307
|
||||
20250407,111300,1690959015,5210,5210,5220,5210,197
|
||||
20250407,111200,1689931605,5210,5210,5210,5210,94
|
||||
20250407,111100,1689441865,5220,5220,5220,5220,94
|
||||
20250407,111000,1688951185,5220,5220,5220,5220,89
|
||||
20250407,110900,1688486605,5220,5220,5220,5220,136
|
||||
20250407,110800,1687776685,5230,5230,5240,5230,106
|
||||
20250407,110700,1687222285,5230,5230,5230,5230,165
|
||||
20250407,110600,1686359335,5250,5250,5250,5230,288
|
||||
20250407,110500,1684848535,5250,5260,5260,5250,1921
|
||||
20250407,110400,1674744965,5250,5250,5250,5240,424
|
||||
20250407,110300,1672520915,5240,5240,5240,5220,2470
|
||||
20250407,110200,1659599755,5250,5230,5250,5230,268
|
||||
20250407,110100,1658196275,5240,5230,5240,5230,57
|
||||
20250407,110000,1657898155,5230,5230,5240,5230,168
|
||||
20250407,105900,1657019475,5230,5250,5250,5230,110
|
||||
20250407,105800,1656443475,5240,5240,5260,5240,710
|
||||
20250407,105700,1652716615,5230,5250,5250,5230,138
|
||||
20250407,105600,1651994115,5250,5250,5250,5250,272
|
||||
20250407,105500,1650566115,5250,5250,5250,5250,214
|
||||
20250407,105400,1649442615,5250,5250,5260,5250,94
|
||||
20250407,105300,1648949065,5250,5250,5260,5250,225
|
||||
20250407,105200,1647767615,5260,5240,5260,5230,1036
|
||||
20250407,105100,1642332275,5220,5230,5240,5210,427
|
||||
20250407,105000,1640100765,5230,5230,5230,5230,60
|
||||
20250407,104900,1639786965,5250,5250,5260,5220,367
|
||||
20250407,104800,1637864345,5260,5250,5260,5250,632
|
||||
20250407,104700,1634546325,5250,5260,5270,5250,271
|
||||
20250407,104600,1633122905,5270,5260,5270,5260,378
|
||||
20250407,104500,1631134575,5270,5270,5270,5270,57
|
||||
20250407,104400,1630834185,5260,5240,5280,5240,2178
|
||||
20250407,104300,1619354345,5250,5230,5250,5230,1226
|
||||
20250407,104200,1612930235,5220,5220,5220,5210,471
|
||||
20250407,104100,1610473365,5220,5200,5220,5200,726
|
||||
20250407,104000,1606685245,5210,5220,5220,5210,83
|
||||
20250407,103900,1606252315,5220,5210,5220,5200,1108
|
||||
20250407,103800,1600476855,5200,5190,5200,5190,318
|
||||
20250407,103700,1598824245,5200,5190,5200,5190,32
|
||||
20250407,103600,1598658145,5200,5190,5200,5190,63
|
||||
20250407,103500,1598331135,5200,5200,5200,5200,208
|
||||
20250407,103400,1597249535,5200,5190,5200,5190,236
|
||||
20250407,103300,1596024675,5180,5200,5200,5180,785
|
||||
20250407,103200,1591951495,5200,5200,5200,5200,30
|
||||
20250407,103100,1591795495,5210,5210,5210,5200,63
|
||||
20250407,103000,1591467565,5210,5200,5210,5200,498
|
||||
20250407,102900,1588873825,5200,5200,5200,5200,48
|
||||
20250407,102800,1588624225,5200,5200,5200,5200,12
|
||||
20250407,102700,1588561825,5200,5200,5210,5190,2979
|
||||
20250407,102600,1573071135,5200,5230,5230,5200,2320
|
||||
20250407,102500,1560974015,5230,5230,5230,5230,434
|
||||
20250407,102400,1558704195,5240,5250,5250,5240,873
|
||||
20250407,102300,1554129625,5240,5240,5240,5240,235
|
||||
20250407,102200,1552898225,5240,5250,5260,5240,1154
|
||||
20250407,102100,1546840665,5260,5250,5260,5250,380
|
||||
20250407,102000,1544845555,5250,5260,5260,5250,421
|
||||
20250407,101900,1542633445,5260,5260,5270,5260,466
|
||||
20250407,101800,1540182275,5270,5250,5270,5250,1762
|
||||
20250407,101700,1530915435,5260,5250,5260,5250,540
|
||||
20250407,101600,1528079425,5260,5260,5260,5250,359
|
||||
20250407,101500,1526193635,5250,5260,5260,5240,1169
|
||||
20250407,101400,1520050185,5250,5240,5250,5240,719
|
||||
20250407,101300,1516276615,5250,5240,5250,5240,243
|
||||
20250407,101200,1515002045,5250,5240,5250,5240,118
|
||||
20250407,101100,1514383715,5240,5240,5240,5240,219
|
||||
20250407,101000,1513236155,5240,5240,5240,5230,540
|
||||
20250407,100900,1510406855,5240,5240,5250,5240,1374
|
||||
20250407,100800,1503203995,5240,5240,5240,5240,123
|
||||
20250407,100700,1502559475,5250,5260,5260,5250,681
|
||||
20250407,100600,1498984215,5250,5250,5260,5250,224
|
||||
20250407,100500,1497808135,5250,5250,5260,5250,434
|
||||
20250407,100400,1495529385,5250,5250,5260,5240,556
|
||||
20250407,100300,1492611115,5240,5240,5250,5230,846
|
||||
20250407,100200,1488178365,5240,5230,5240,5230,406
|
||||
20250407,100100,1486051245,5230,5250,5250,5230,6818
|
||||
20250407,100000,1450315095,5250,5250,5260,5250,643
|
||||
20250407,095900,1446938345,5250,5260,5270,5250,135
|
||||
20250407,095800,1446228845,5260,5260,5260,5250,999
|
||||
20250407,095700,1440978875,5250,5280,5280,5250,2978
|
||||
20250407,095600,1425308825,5270,5300,5300,5270,276
|
||||
20250407,095500,1423852005,5300,5270,5380,5270,7639
|
||||
20250407,095400,1383103795,5280,5280,5280,5270,334
|
||||
20250407,095300,1381341495,5280,5290,5290,5270,119
|
||||
20250407,095200,1380714115,5280,5280,5280,5260,1421
|
||||
20250407,095100,1373218485,5290,5290,5300,5270,702
|
||||
20250407,095000,1369507665,5300,5290,5310,5290,979
|
||||
20250407,094900,1364319175,5300,5300,5300,5280,1192
|
||||
20250407,094800,1358009355,5310,5320,5320,5290,637
|
||||
20250407,094700,1354633195,5300,5310,5330,5300,1956
|
||||
20250407,094600,1344245625,5310,5270,5310,5270,2328
|
||||
20250407,094500,1331894525,5300,5270,5300,5260,1068
|
||||
20250407,094400,1326256335,5280,5270,5280,5250,2019
|
||||
20250407,094300,1315611685,5270,5280,5280,5260,2154
|
||||
20250407,094200,1304263875,5300,5310,5310,5280,4155
|
||||
20250407,094100,1282269445,5310,5300,5310,5290,2692
|
||||
20250407,094000,1268003955,5330,5320,5330,5300,1815
|
||||
20250407,093900,1258349485,5330,5360,5360,5330,1043
|
||||
20250407,093800,1252771325,5360,5360,5360,5330,1706
|
||||
20250407,093700,1243660765,5370,5370,5400,5360,3753
|
||||
20250407,093600,1223449185,5370,5350,5370,5350,1214
|
||||
20250407,093500,1216943435,5330,5350,5350,5320,1085
|
||||
20250407,093400,1211162065,5350,5370,5370,5350,1296
|
||||
20250407,093300,1204218345,5360,5380,5400,5350,4660
|
||||
20250407,093200,1179103095,5400,5310,5400,5290,7035
|
||||
20250407,093100,1141432515,5300,5240,5330,5230,5757
|
||||
20250407,093000,1110942695,5240,5240,5260,5210,2120
|
||||
20250407,092900,1099885515,5270,5240,5270,5240,2685
|
||||
20250407,092800,1085753325,5240,5230,5240,5230,236
|
||||
20250407,092700,1084517575,5240,5210,5245,5210,2237
|
||||
20250407,092600,1072818895,5210,5240,5240,5210,2576
|
||||
20250407,092500,1059343625,5240,5230,5240,5200,3461
|
||||
20250407,092400,1041271445,5220,5240,5250,5220,1294
|
||||
20250407,092300,1034506520,5260,5250,5260,5220,1805
|
||||
20250407,092200,1025054820,5250,5270,5290,5250,2460
|
||||
20250407,092100,1012098770,5280,5250,5350,5250,4530
|
||||
20250407,092000,987938390,5260,5270,5350,5260,11453
|
||||
20250407,091900,926883080,5270,5220,5270,5220,938
|
||||
20250407,091800,921958370,5220,5240,5240,5220,1392
|
||||
20250407,091700,914687080,5230,5250,5270,5220,3411
|
||||
20250407,091600,896805610,5250,5290,5290,5250,2229
|
||||
20250407,091500,885097600,5260,5300,5300,5230,8509
|
||||
20250407,091400,840320430,5300,5290,5320,5290,1191
|
||||
20250407,091300,834009730,5280,5300,5330,5270,9018
|
||||
20250407,091200,786264750,5320,5380,5380,5310,4278
|
||||
20250407,091100,763441240,5380,5400,5430,5360,23375
|
||||
20250407,091000,637212550,5390,5270,5460,5260,34918
|
||||
20250407,090900,448686250,5270,5300,5300,5250,5168
|
||||
20250407,090800,421413330,5300,5250,5500,5250,23853
|
||||
20250407,090700,293121290,5250,5210,5300,5210,4860
|
||||
20250407,090600,267518090,5200,5220,5230,5200,299
|
||||
20250407,090500,265959920,5200,5210,5230,5200,2392
|
||||
20250407,090400,253480520,5210,5200,5210,5180,3607
|
||||
20250407,090300,234705630,5230,5230,5230,5200,115
|
||||
20250407,090200,234107410,5220,5220,5220,5180,4343
|
||||
20250407,090100,211513880,5220,5220,5330,5210,22596
|
||||
20250407,090000,92925880,5230,5190,5350,5190,17716
|
||||
|
Reference in New Issue
Block a user