Update 2025-04-15 2740 candle_min
This commit is contained in:
570
004830/min/candle-20250415.csv
Normal file
570
004830/min/candle-20250415.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182800,2032412295,7060,7060,7060,7060,4042
|
||||
20250415,182700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,182600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,182500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,182400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,182300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,182200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,182100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,182000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,181900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,181800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,181700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,181600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,181500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,181400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,181300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,181200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,181100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,181000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,180900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,180800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,180700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,180600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,180500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,180400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,180300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,180200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,180100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,180000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,175900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,175800,2032412295,7060,7060,7060,7060,4042
|
||||
20250415,175700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,175600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,175500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,175400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,175300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,175200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,175100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,175000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,174900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,174800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,174700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,174600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,174500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,174400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,174300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,174200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,174100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,174000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,173900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,173800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,173700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,173600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,173500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,173400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,173300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,173200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,173100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,173000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,172900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,172800,2032412295,7060,7060,7060,7060,4042
|
||||
20250415,172700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,172600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,172500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,172400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,172300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,172200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,172100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,172000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,171900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,171800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,171700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,171600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,171500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,171400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,171300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,171200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,171100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,171000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,170900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,170800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,170700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,170600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,170500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,170400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,170300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,170200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,170100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,170000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,165900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,165800,2032412295,7060,7060,7060,7060,4042
|
||||
20250415,165700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,165600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,165500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,165400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,165300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,165200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,165100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,165000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,164900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,164800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,164700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,164600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,164500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,164400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,164300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,164200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,164100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,164000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,163900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,163800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,163700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,163600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,163500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,163400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,163300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,163200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,163100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,163000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,162900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,162800,2032412295,7060,7060,7060,7060,4042
|
||||
20250415,162700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,162600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,162500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,162400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,162300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,162200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,162100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,162000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,161900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,161800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,161700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,161600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,161500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,161400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,161300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,161200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,161100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,161000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,160900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,160800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,160700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,160600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,160500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,160400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,160300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,160200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,160100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,160000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,155900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,155800,2032412295,7060,7060,7060,7060,4042
|
||||
20250415,155700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,155600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,155500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,155400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,155300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,155200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,155100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,155000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,154900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,154800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,154700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,154600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,154500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,154400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,154300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,154200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,154100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,154000,2032412295,7060,7060,7060,7060,0
|
||||
20250415,153900,2032412295,7060,7060,7060,7060,0
|
||||
20250415,153800,2032412295,7060,7060,7060,7060,0
|
||||
20250415,153700,2032412295,7060,7060,7060,7060,0
|
||||
20250415,153600,2032412295,7060,7060,7060,7060,0
|
||||
20250415,153500,2032412295,7060,7060,7060,7060,0
|
||||
20250415,153400,2032412295,7060,7060,7060,7060,0
|
||||
20250415,153300,2032412295,7060,7060,7060,7060,0
|
||||
20250415,153200,2032412295,7060,7060,7060,7060,0
|
||||
20250415,153100,2032412295,7060,7060,7060,7060,0
|
||||
20250415,153000,2032412295,7060,7060,7060,7060,4042
|
||||
20250415,152900,2003875775,7070,7070,7070,7070,0
|
||||
20250415,152800,2003875775,7070,7070,7070,7070,0
|
||||
20250415,152700,2003875775,7070,7070,7070,7070,0
|
||||
20250415,152600,2003875775,7070,7070,7070,7070,0
|
||||
20250415,152500,2003875775,7070,7070,7070,7070,0
|
||||
20250415,152400,2003875775,7070,7070,7070,7070,0
|
||||
20250415,152300,2003875775,7070,7070,7070,7070,0
|
||||
20250415,152200,2003875775,7070,7070,7070,7070,0
|
||||
20250415,152100,2003875775,7070,7070,7070,7070,0
|
||||
20250415,152000,2003875775,7070,7070,7070,7070,0
|
||||
20250415,151900,2003875775,7070,7060,7070,7060,4209
|
||||
20250415,151800,1974155995,7070,7070,7070,7070,0
|
||||
20250415,151700,1974155995,7070,7060,7070,7060,818
|
||||
20250415,151600,1968380625,7060,7060,7060,7060,0
|
||||
20250415,151500,1968380625,7060,7070,7070,7060,474
|
||||
20250415,151400,1965029835,7080,7070,7080,7060,1654
|
||||
20250415,151300,1953341725,7070,7070,7070,7070,11
|
||||
20250415,151200,1953263955,7080,7070,7080,7070,759
|
||||
20250415,151100,1947897815,7070,7080,7080,7070,87
|
||||
20250415,151000,1947282715,7070,7070,7070,7070,3345
|
||||
20250415,150900,1923633565,7080,7080,7080,7080,6
|
||||
20250415,150800,1923591085,7070,7080,7080,7070,20
|
||||
20250415,150700,1923449585,7080,7080,7080,7070,2450
|
||||
20250415,150600,1906105765,7090,7090,7090,7090,0
|
||||
20250415,150500,1906105765,7090,7090,7090,7080,1737
|
||||
20250415,150400,1893790485,7090,7090,7090,7090,2587
|
||||
20250415,150300,1875448655,7080,7090,7090,7080,2704
|
||||
20250415,150200,1856298335,7090,7085,7090,7085,331
|
||||
20250415,150100,1853952045,7090,7090,7090,7090,0
|
||||
20250415,150000,1853952045,7090,7080,7090,7080,201
|
||||
20250415,145900,1852528955,7080,7080,7080,7080,580
|
||||
20250415,145800,1848422555,7080,7080,7080,7075,3029
|
||||
20250415,145700,1826978235,7080,7080,7080,7080,150
|
||||
20250415,145600,1825916235,7085,7085,7085,7085,0
|
||||
20250415,145500,1825916235,7085,7085,7085,7085,100
|
||||
20250415,145400,1825207735,7080,7080,7080,7080,23
|
||||
20250415,145300,1825044895,7090,7080,7090,7080,1058
|
||||
20250415,145200,1817554245,7080,7080,7080,7080,1240
|
||||
20250415,145100,1808775045,7080,7080,7080,7070,362
|
||||
20250415,145000,1806212095,7090,7090,7090,7090,5
|
||||
20250415,144900,1806176645,7090,7090,7090,7090,47
|
||||
20250415,144800,1805843415,7090,7080,7090,7080,3
|
||||
20250415,144700,1805822165,7070,7080,7080,7070,619
|
||||
20250415,144600,1801439845,7080,7080,7090,7080,318
|
||||
20250415,144500,1799188325,7080,7080,7080,7080,1251
|
||||
20250415,144400,1790331245,7090,7080,7090,7080,1470
|
||||
20250415,144300,1779909265,7080,7080,7080,7080,762
|
||||
20250415,144200,1774514305,7080,7070,7080,7070,273
|
||||
20250415,144100,1772581965,7080,7080,7080,7080,162
|
||||
20250415,144000,1771435005,7080,7080,7080,7080,1
|
||||
20250415,143900,1771427925,7070,7080,7080,7070,156
|
||||
20250415,143800,1770323465,7080,7080,7080,7080,10522
|
||||
20250415,143700,1695827705,7085,7090,7090,7085,70
|
||||
20250415,143600,1695331505,7090,7090,7090,7090,217
|
||||
20250415,143500,1693792975,7090,7090,7090,7090,10
|
||||
20250415,143400,1693722075,7090,7090,7090,7090,167
|
||||
20250415,143300,1692538045,7100,7100,7100,7090,73
|
||||
20250415,143200,1692020445,7090,7070,7090,7070,6543
|
||||
20250415,143100,1645643975,7070,7070,7070,7070,0
|
||||
20250415,143000,1645643975,7070,7070,7070,7070,54
|
||||
20250415,142900,1645262195,7070,7070,7070,7070,470
|
||||
20250415,142800,1641939295,7070,7070,7070,7070,2330
|
||||
20250415,142700,1625466195,7070,7070,7070,7070,0
|
||||
20250415,142600,1625466195,7070,7070,7070,7070,72
|
||||
20250415,142500,1624957155,7070,7070,7070,7070,0
|
||||
20250415,142400,1624957155,7070,7070,7070,7070,0
|
||||
20250415,142300,1624957155,7070,7070,7070,7070,505
|
||||
20250415,142200,1621386805,7070,7070,7070,7070,0
|
||||
20250415,142100,1621386805,7070,7070,7070,7070,665
|
||||
20250415,142000,1616685255,7080,7080,7080,7080,761
|
||||
20250415,141900,1611297375,7080,7090,7090,7080,316
|
||||
20250415,141800,1609059595,7090,7090,7090,7090,0
|
||||
20250415,141700,1609059595,7090,7090,7090,7090,1
|
||||
20250415,141600,1609052505,7080,7080,7090,7080,990
|
||||
20250415,141500,1602035305,7090,7080,7090,7080,983
|
||||
20250415,141400,1595075035,7080,7080,7080,7080,503
|
||||
20250415,141300,1591513795,7080,7080,7080,7080,2
|
||||
20250415,141200,1591499635,7080,7070,7080,7070,117
|
||||
20250415,141100,1590672435,7070,7080,7080,7070,210
|
||||
20250415,141000,1589187635,7070,7080,7080,7070,1435
|
||||
20250415,140900,1579040235,7070,7070,7070,7070,0
|
||||
20250415,140800,1579040235,7070,7070,7070,7070,1293
|
||||
20250415,140700,1569898725,7070,7070,7070,7060,1535
|
||||
20250415,140600,1559051275,7070,7070,7070,7070,710
|
||||
20250415,140500,1554031575,7070,7070,7070,7070,32
|
||||
20250415,140400,1553805335,7070,7070,7070,7070,0
|
||||
20250415,140300,1553805335,7070,7070,7070,7070,1137
|
||||
20250415,140200,1545766745,7080,7080,7080,7080,0
|
||||
20250415,140100,1545766745,7080,7080,7080,7080,0
|
||||
20250415,140000,1545766745,7080,7080,7080,7080,0
|
||||
20250415,135900,1545766745,7080,7080,7080,7080,0
|
||||
20250415,135800,1545766745,7080,7080,7080,7080,0
|
||||
20250415,135700,1545766745,7080,7080,7080,7080,1
|
||||
20250415,135600,1545759665,7070,7070,7070,7070,2
|
||||
20250415,135500,1545745525,7070,7070,7070,7070,160
|
||||
20250415,135400,1544614325,7070,7070,7070,7070,2
|
||||
20250415,135300,1544600185,7070,7070,7070,7070,10
|
||||
20250415,135200,1544529485,7070,7070,7070,7070,0
|
||||
20250415,135100,1544529485,7070,7070,7070,7070,379
|
||||
20250415,135000,1541849955,7060,7060,7060,7060,261
|
||||
20250415,134900,1540007295,7070,7070,7070,7060,147
|
||||
20250415,134800,1538968015,7070,7060,7070,7060,112
|
||||
20250415,134700,1538176605,7070,7060,7070,7060,429
|
||||
20250415,134600,1535144765,7070,7070,7070,7070,360
|
||||
20250415,134500,1532599565,7070,7070,7070,7070,0
|
||||
20250415,134400,1532599565,7070,7070,7070,7070,0
|
||||
20250415,134300,1532599565,7070,7070,7070,7070,50
|
||||
20250415,134200,1532246065,7070,7070,7070,7060,123
|
||||
20250415,134100,1531376465,7070,7070,7070,7070,4
|
||||
20250415,134000,1531348185,7070,7070,7070,7070,0
|
||||
20250415,133900,1531348185,7070,7070,7070,7070,149
|
||||
20250415,133800,1530294755,7070,7070,7070,7070,154
|
||||
20250415,133700,1529205975,7070,7070,7070,7070,89
|
||||
20250415,133600,1528576745,7070,7070,7070,7070,6
|
||||
20250415,133500,1528534325,7070,7070,7070,7065,500
|
||||
20250415,133400,1524999345,7070,7070,7070,7070,0
|
||||
20250415,133300,1524999345,7070,7070,7070,7070,700
|
||||
20250415,133200,1520050345,7070,7070,7070,7070,0
|
||||
20250415,133100,1520050345,7070,7070,7070,7070,10
|
||||
20250415,133000,1519979645,7070,7070,7080,7070,887
|
||||
20250415,132900,1513708405,7070,7070,7070,7070,270
|
||||
20250415,132800,1511799505,7070,7070,7070,7070,47
|
||||
20250415,132700,1511467215,7070,7070,7070,7070,50
|
||||
20250415,132600,1511113715,7070,7070,7070,7070,707
|
||||
20250415,132500,1506115225,7080,7070,7080,7070,1425
|
||||
20250415,132400,1496039395,7080,7080,7080,7080,700
|
||||
20250415,132300,1491083395,7070,7070,7070,7070,6
|
||||
20250415,132200,1491040975,7070,7060,7070,7060,1015
|
||||
20250415,132100,1483874725,7070,7060,7070,7060,249
|
||||
20250415,132000,1482114395,7060,7080,7080,7060,583
|
||||
20250415,131900,1477998315,7080,7080,7080,7070,2656
|
||||
20250415,131800,1459211775,7080,7080,7080,7080,1400
|
||||
20250415,131700,1449299775,7070,7070,7070,7070,1
|
||||
20250415,131600,1449292705,7070,7070,7070,7060,3246
|
||||
20250415,131500,1426344685,7080,7080,7080,7080,173
|
||||
20250415,131400,1425119845,7090,7090,7090,7090,0
|
||||
20250415,131300,1425119845,7090,7090,7090,7090,676
|
||||
20250415,131200,1420327005,7070,7070,7080,7070,457
|
||||
20250415,131100,1417091545,7070,7070,7070,7070,48
|
||||
20250415,131000,1416752185,7080,7080,7080,7080,0
|
||||
20250415,130900,1416752185,7080,7080,7080,7080,749
|
||||
20250415,130800,1411449265,7080,7080,7080,7080,49
|
||||
20250415,130700,1411102345,7090,7080,7090,7080,3443
|
||||
20250415,130600,1386712235,7080,7070,7080,7070,599
|
||||
20250415,130500,1382474315,7070,7070,7070,7070,0
|
||||
20250415,130400,1382474315,7070,7070,7070,7070,2573
|
||||
20250415,130300,1364283205,7060,7060,7060,7060,882
|
||||
20250415,130200,1358056285,7050,7055,7055,7050,170
|
||||
20250415,130100,1356857740,7050,7050,7055,7050,1415
|
||||
20250415,130000,1346881985,7050,7060,7060,7050,608
|
||||
20250415,125900,1342595505,7050,7060,7060,7050,2620
|
||||
20250415,125800,1324098665,7060,7060,7060,7060,93
|
||||
20250415,125700,1323442085,7050,7050,7050,7050,256
|
||||
20250415,125600,1321637285,7050,7040,7050,7040,224
|
||||
20250415,125500,1320058325,7040,7040,7040,7040,0
|
||||
20250415,125400,1320058325,7040,7050,7050,7040,3004
|
||||
20250415,125300,1298908565,7050,7040,7050,7040,130
|
||||
20250415,125200,1297992365,7040,7040,7040,7040,112
|
||||
20250415,125100,1297203885,7050,7050,7050,7050,110
|
||||
20250415,125000,1296428385,7060,7060,7060,7060,0
|
||||
20250415,124900,1296428385,7060,7060,7060,7060,0
|
||||
20250415,124800,1296428385,7060,7060,7060,7060,5
|
||||
20250415,124700,1296393085,7050,7050,7050,7050,879
|
||||
20250415,124600,1290196135,7050,7060,7060,7050,4500
|
||||
20250415,124500,1258455545,7060,7070,7070,7060,1154
|
||||
20250415,124400,1250308295,7060,7060,7060,7060,2
|
||||
20250415,124300,1250294175,7060,7060,7060,7060,56
|
||||
20250415,124200,1249898815,7060,7050,7060,7050,381
|
||||
20250415,124100,1247210265,7060,7060,7060,7060,0
|
||||
20250415,124000,1247210265,7060,7060,7060,7060,338
|
||||
20250415,123900,1244823985,7060,7060,7060,7060,400
|
||||
20250415,123800,1241999985,7060,7060,7060,7060,230
|
||||
20250415,123700,1240376185,7060,7060,7060,7060,1
|
||||
20250415,123600,1240369125,7060,7060,7060,7060,22
|
||||
20250415,123500,1240213805,7070,7060,7070,7060,101
|
||||
20250415,123400,1239500735,7050,7050,7050,7050,0
|
||||
20250415,123300,1239500735,7050,7060,7060,7050,389
|
||||
20250415,123200,1236755795,7060,7060,7060,7060,416
|
||||
20250415,123100,1233818835,7060,7060,7060,7060,482
|
||||
20250415,123000,1230415915,7050,7050,7050,7050,21
|
||||
20250415,122900,1230267865,7050,7050,7050,7050,0
|
||||
20250415,122800,1230267865,7050,7060,7060,7050,289
|
||||
20250415,122700,1228230205,7060,7060,7060,7060,0
|
||||
20250415,122600,1228230205,7060,7060,7060,7060,501
|
||||
20250415,122500,1224693145,7060,7050,7060,7050,6
|
||||
20250415,122400,1224650835,7050,7050,7050,7050,1
|
||||
20250415,122300,1224643785,7050,7050,7050,7050,471
|
||||
20250415,122200,1221323235,7060,7050,7060,7050,2601
|
||||
20250415,122100,1202986175,7050,7050,7050,7050,1
|
||||
20250415,122000,1202979125,7060,7060,7060,7050,356
|
||||
20250415,121900,1200466215,7060,7060,7060,7060,0
|
||||
20250415,121800,1200466215,7060,7060,7060,7050,2102
|
||||
20250415,121700,1185635765,7060,7060,7060,7060,29
|
||||
20250415,121600,1185431025,7070,7070,7070,7070,0
|
||||
20250415,121500,1185431025,7070,7060,7070,7060,3
|
||||
20250415,121400,1185409835,7060,7060,7060,7060,35
|
||||
20250415,121300,1185162735,7070,7070,7070,7070,1937
|
||||
20250415,121200,1171468145,7060,7060,7070,7060,321
|
||||
20250415,121100,1169200615,7060,7040,7060,7040,1114
|
||||
20250415,121000,1161338055,7040,7060,7060,7040,1755
|
||||
20250415,120900,1148982815,7050,7050,7050,7050,481
|
||||
20250415,120800,1145591765,7050,7050,7050,7050,33
|
||||
20250415,120700,1145359115,7050,7050,7050,7050,2307
|
||||
20250415,120600,1129094765,7060,7060,7060,7060,0
|
||||
20250415,120500,1129094765,7060,7060,7060,7060,10
|
||||
20250415,120400,1129024165,7050,7050,7050,7050,163
|
||||
20250415,120300,1127875015,7060,7060,7060,7060,1
|
||||
20250415,120200,1127867955,7050,7060,7060,7050,1804
|
||||
20250415,120100,1115147655,7060,7060,7060,7060,492
|
||||
20250415,120000,1111674135,7060,7060,7060,7060,242
|
||||
20250415,115900,1109965615,7060,7060,7060,7060,796
|
||||
20250415,115800,1104345855,7060,7050,7060,7050,157
|
||||
20250415,115700,1103237685,7050,7050,7050,7050,30
|
||||
20250415,115600,1103026185,7060,7060,7060,7060,7
|
||||
20250415,115500,1102976765,7060,7060,7060,7060,190
|
||||
20250415,115400,1101635365,7050,7060,7060,7050,43
|
||||
20250415,115300,1101332115,7050,7050,7050,7050,495
|
||||
20250415,115200,1097842365,7060,7060,7060,7060,3
|
||||
20250415,115100,1097821185,7050,7050,7050,7050,27
|
||||
20250415,115000,1097630835,7060,7050,7060,7050,714
|
||||
20250415,114900,1092590035,7050,7050,7050,7050,877
|
||||
20250415,114800,1086407185,7050,7060,7060,7050,31
|
||||
20250415,114700,1086188625,7050,7050,7050,7050,0
|
||||
20250415,114600,1086188625,7050,7050,7050,7050,1726
|
||||
20250415,114500,1074020325,7050,7050,7050,7050,99
|
||||
20250415,114400,1073322375,7060,7060,7060,7060,30
|
||||
20250415,114300,1073110575,7050,7055,7055,7050,1339
|
||||
20250415,114200,1063670575,7060,7060,7060,7060,1
|
||||
20250415,114100,1063663515,7050,7050,7050,7050,61
|
||||
20250415,114000,1063233465,7050,7060,7060,7050,2972
|
||||
20250415,113900,1042253105,7060,7070,7070,7060,780
|
||||
20250415,113800,1036739235,7070,7080,7080,7070,27
|
||||
20250415,113700,1036548325,7080,7090,7090,7080,1789
|
||||
20250415,113600,1023882105,7090,7090,7090,7090,0
|
||||
20250415,113500,1023882105,7090,7080,7090,7080,42
|
||||
20250415,113400,1023584645,7080,7080,7090,7080,22
|
||||
20250415,113300,1023428875,7080,7090,7090,7080,178
|
||||
20250415,113200,1022166915,7090,7080,7090,7080,29
|
||||
20250415,113100,1021961585,7090,7090,7090,7090,0
|
||||
20250415,113000,1021961585,7090,7090,7090,7090,0
|
||||
20250415,112900,1021961585,7090,7080,7090,7080,101
|
||||
20250415,112800,1021246495,7080,7080,7080,7080,176
|
||||
20250415,112700,1020000415,7080,7080,7080,7080,0
|
||||
20250415,112600,1020000415,7080,7090,7090,7080,423
|
||||
20250415,112500,1017003565,7080,7080,7090,7080,28
|
||||
20250415,112400,1016805315,7080,7080,7080,7080,15
|
||||
20250415,112300,1016699115,7090,7090,7090,7090,79
|
||||
20250415,112200,1016139005,7080,7090,7090,7080,234
|
||||
20250415,112100,1014482275,7090,7080,7090,7080,450
|
||||
20250415,112000,1011295185,7070,7070,7070,7060,202
|
||||
20250415,111900,1009867765,7060,7060,7060,7060,27
|
||||
20250415,111800,1009677145,7060,7060,7060,7060,2
|
||||
20250415,111700,1009663025,7070,7060,7070,7060,286
|
||||
20250415,111600,1007641765,7060,7060,7060,7060,638
|
||||
20250415,111500,1003137485,7070,7070,7070,7070,23
|
||||
20250415,111400,1002974875,7080,7060,7080,7060,174
|
||||
20250415,111300,1001743555,7060,7070,7070,7060,1454
|
||||
20250415,111200,991464775,7060,7070,7070,7060,628
|
||||
20250415,111100,987025095,7070,7055,7070,7055,608
|
||||
20250415,111000,982731735,7055,7050,7055,7050,690
|
||||
20250415,110900,977865285,7050,7060,7060,7050,43
|
||||
20250415,110800,977562125,7060,7065,7065,7060,1440
|
||||
20250415,110700,967395720,7065,7065,7065,7065,0
|
||||
20250415,110600,967395720,7065,7060,7065,7060,34
|
||||
20250415,110500,967155630,7065,7065,7065,7065,0
|
||||
20250415,110400,967155630,7065,7065,7065,7065,104
|
||||
20250415,110300,966420870,7065,7060,7065,7060,236
|
||||
20250415,110200,964753680,7065,7065,7065,7065,0
|
||||
20250415,110100,964753680,7065,7065,7065,7065,152
|
||||
20250415,110000,963679800,7060,7060,7060,7060,465
|
||||
20250415,105900,960396900,7060,7060,7060,7060,30
|
||||
20250415,105800,960185100,7065,7060,7065,7060,308
|
||||
20250415,105700,958009880,7065,7065,7065,7065,0
|
||||
20250415,105600,958009880,7065,7065,7065,7060,48
|
||||
20250415,105500,957670950,7060,7060,7060,7060,22
|
||||
20250415,105400,957515630,7060,7060,7060,7060,1
|
||||
20250415,105300,957508570,7065,7065,7065,7065,10
|
||||
20250415,105200,957437920,7070,7070,7070,7070,136
|
||||
20250415,105100,956476400,7070,7080,7085,7070,1714
|
||||
20250415,105000,944346375,7085,7080,7085,7080,94
|
||||
20250415,104900,943680835,7080,7080,7080,7080,193
|
||||
20250415,104800,942314395,7100,7100,7100,7100,0
|
||||
20250415,104700,942314395,7100,7100,7100,7100,0
|
||||
20250415,104600,942314395,7100,7090,7100,7090,134
|
||||
20250415,104500,941363275,7100,7090,7100,7080,174
|
||||
20250415,104400,940130595,7080,7090,7090,7080,131
|
||||
20250415,104300,939202265,7090,7090,7090,7090,1
|
||||
20250415,104200,939195175,7090,7100,7100,7090,1943
|
||||
20250415,104100,925418805,7100,7090,7100,7090,201
|
||||
20250415,104000,923991725,7100,7090,7100,7090,56
|
||||
20250415,103900,923594415,7110,7110,7110,7110,0
|
||||
20250415,103800,923594415,7110,7090,7110,7090,1614
|
||||
20250415,103700,912134385,7100,7090,7100,7090,38
|
||||
20250415,103600,911864955,7090,7090,7090,7090,232
|
||||
20250415,103500,910220075,7090,7090,7090,7090,0
|
||||
20250415,103400,910220075,7090,7090,7090,7090,264
|
||||
20250415,103300,908348315,7080,7100,7100,7080,2911
|
||||
20250415,103200,887722635,7100,7090,7100,7090,38
|
||||
20250415,103100,887452855,7090,7090,7090,7090,121
|
||||
20250415,103000,886594965,7080,7080,7080,7080,39
|
||||
20250415,102900,886318845,7090,7090,7090,7090,415
|
||||
20250415,102800,883376495,7100,7100,7100,7090,2671
|
||||
20250415,102700,864438945,7090,7100,7100,7080,514
|
||||
20250415,102600,860797095,7100,7090,7120,7090,2941
|
||||
20250415,102500,839907335,7100,7080,7100,7060,3040
|
||||
20250415,102400,818376045,7080,7080,7080,7080,116
|
||||
20250415,102300,817554765,7080,7070,7090,7060,1438
|
||||
20250415,102200,807383115,7080,7080,7080,7080,2826
|
||||
20250415,102100,787375035,7080,7090,7090,7080,140
|
||||
20250415,102000,786382830,7080,7080,7090,7080,259
|
||||
20250415,101900,784549060,7080,7060,7080,7060,2240
|
||||
20250415,101800,768711960,7050,7050,7050,7050,703
|
||||
20250415,101700,763755810,7050,7050,7050,7050,35
|
||||
20250415,101600,763509060,7060,7060,7060,7060,0
|
||||
20250415,101500,763509060,7060,7050,7060,7050,1329
|
||||
20250415,101400,754130910,7040,7040,7040,7040,26
|
||||
20250415,101300,753947870,7040,7030,7040,7030,312
|
||||
20250415,101200,751752390,7030,7030,7040,7030,544
|
||||
20250415,101100,747926070,7030,7030,7030,7030,273
|
||||
20250415,101000,746006880,7020,7020,7030,7020,1130
|
||||
20250415,100900,738073280,7020,7040,7040,7020,614
|
||||
20250415,100800,733759610,7030,7020,7030,7020,673
|
||||
20250415,100700,729028670,7030,7030,7030,7030,1004
|
||||
20250415,100600,721970550,7010,7020,7020,7010,846
|
||||
20250415,100500,716039290,7030,7030,7030,7020,3529
|
||||
20250415,100400,691264340,7030,7030,7030,7020,107
|
||||
20250415,100300,690512470,7030,7030,7030,7020,4161
|
||||
20250415,100200,661280190,7040,7040,7040,7030,791
|
||||
20250415,100100,655712830,7050,7040,7050,7040,31
|
||||
20250415,100000,655494580,7040,7050,7050,7040,97
|
||||
20250415,095900,654811690,7050,7040,7050,7040,32
|
||||
20250415,095800,654586250,7050,7060,7060,7050,193
|
||||
20250415,095700,653223870,7060,7060,7060,7060,0
|
||||
20250415,095600,653223870,7060,7060,7060,7060,0
|
||||
20250415,095500,653223870,7060,7050,7060,7050,342
|
||||
20250415,095400,650809600,7060,7060,7060,7060,1
|
||||
20250415,095300,650802540,7040,7050,7050,7030,602
|
||||
20250415,095200,646560400,7040,7040,7040,7040,33
|
||||
20250415,095100,646328080,7040,7040,7040,7020,4349
|
||||
20250415,095000,615749900,7040,7050,7050,7040,115
|
||||
20250415,094900,614939160,7050,7040,7050,7040,227
|
||||
20250415,094800,613340130,7040,7040,7040,7040,1551
|
||||
20250415,094700,602421090,7040,7040,7040,7040,54
|
||||
20250415,094600,602040930,7040,7040,7040,7040,32
|
||||
20250415,094500,601815650,7040,7040,7040,7030,1337
|
||||
20250415,094400,592403300,7040,7060,7060,7040,2357
|
||||
20250415,094300,575806000,7050,7060,7060,7050,2628
|
||||
20250415,094200,557273720,7060,7070,7070,7060,2948
|
||||
20250415,094100,536459990,7060,7060,7060,7060,2091
|
||||
20250415,094000,521697530,7060,7070,7070,7060,351
|
||||
20250415,093900,519218270,7070,7060,7070,7060,174
|
||||
20250415,093800,517989790,7060,7060,7070,7060,346
|
||||
20250415,093700,515547020,7060,7060,7060,7060,1228
|
||||
20250415,093600,506877340,7070,7070,7070,7070,346
|
||||
20250415,093500,504431120,7070,7080,7080,7070,188
|
||||
20250415,093400,503101760,7080,7080,7080,7080,1
|
||||
20250415,093300,503094680,7090,7090,7090,7090,159
|
||||
20250415,093200,501967370,7090,7080,7090,7060,6139
|
||||
20250415,093100,458596480,7075,7075,7075,7075,10
|
||||
20250415,093000,458525730,7070,7060,7070,7060,624
|
||||
20250415,092900,454114550,7060,7060,7070,7060,1128
|
||||
20250415,092800,446150850,7070,7080,7080,7070,744
|
||||
20250415,092700,440890570,7080,7080,7080,7080,2006
|
||||
20250415,092600,426688090,7080,7080,7080,7080,141
|
||||
20250415,092500,425689810,7080,7090,7090,7080,137
|
||||
20250415,092400,424718830,7090,7090,7090,7080,740
|
||||
20250415,092300,419477470,7090,7100,7100,7090,788
|
||||
20250415,092200,413886410,7090,7100,7110,7090,560
|
||||
20250415,092100,409910760,7110,7100,7110,7100,460
|
||||
20250415,092000,406644750,7110,7100,7110,7090,685
|
||||
20250415,091900,401781140,7110,7070,7110,7070,713
|
||||
20250415,091800,396717150,7110,7110,7110,7070,7516
|
||||
20250415,091700,343534120,7120,7100,7120,7100,1223
|
||||
20250415,091600,334835340,7100,7110,7110,7100,471
|
||||
20250415,091500,331488740,7110,7080,7120,7080,2736
|
||||
20250415,091400,312054270,7080,7090,7090,7080,382
|
||||
20250415,091300,309349270,7090,7050,7090,7050,1999
|
||||
20250415,091200,295204730,7060,7050,7060,7050,513
|
||||
20250415,091100,291583570,7050,7060,7060,7050,962
|
||||
20250415,091000,284801220,7070,7030,7070,7020,5773
|
||||
20250415,090900,244207000,7030,7060,7060,7030,1826
|
||||
20250415,090800,231353160,7020,7030,7030,7020,1197
|
||||
20250415,090700,222938490,7030,7050,7060,7030,3434
|
||||
20250415,090600,198772920,7030,7040,7040,7030,1001
|
||||
20250415,090500,191725890,7040,7030,7060,7020,4334
|
||||
20250415,090400,161237330,7040,7060,7060,7030,5063
|
||||
20250415,090300,125572220,7090,7040,7090,7040,824
|
||||
20250415,090200,119751790,7070,7050,7070,7010,5833
|
||||
20250415,090100,78621830,7050,7090,7090,7050,2873
|
||||
20250415,090000,58325230,7080,7100,7110,7080,8161
|
||||
|
Reference in New Issue
Block a user