Update 2025-04-11 2740 candle_min
This commit is contained in:
613
044490/min/candle-20250411.csv
Normal file
613
044490/min/candle-20250411.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250411,191100,1560183250,15130,15130,15130,15130,777
|
||||
20250411,191000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,190900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,190800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,190700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,190600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,190500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,190400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,190300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,190200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,190100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,190000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,185900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,185800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,185700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,185600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,185500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,185400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,185300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,185200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,185100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,185000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,184900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,184800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,184700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,184600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,184500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,184400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,184300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,184200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,184100,1560183250,15130,15130,15130,15130,777
|
||||
20250411,184000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,183900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,183800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,183700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,183600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,183500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,183400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,183300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,183200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,183100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,183000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,182900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,182800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,182700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,182600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,182500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,182400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,182300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,182200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,182100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,182000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,181900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,181800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,181700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,181600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,181500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,181400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,181300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,181200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,181100,1560183250,15130,15130,15130,15130,777
|
||||
20250411,181000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,180900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,180800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,180700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,180600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,180500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,180400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,180300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,180200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,180100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,180000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,175900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,175800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,175700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,175600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,175500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,175400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,175300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,175200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,175100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,175000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,174900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,174800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,174700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,174600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,174500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,174400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,174300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,174200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,174100,1560183250,15130,15130,15130,15130,777
|
||||
20250411,174000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,173900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,173800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,173700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,173600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,173500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,173400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,173300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,173200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,173100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,173000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,172900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,172800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,172700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,172600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,172500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,172400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,172300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,172200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,172100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,172000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,171900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,171800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,171700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,171600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,171500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,171400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,171300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,171200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,171100,1560183250,15130,15130,15130,15130,777
|
||||
20250411,171000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,170900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,170800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,170700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,170600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,170500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,170400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,170300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,170200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,170100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,170000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,165900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,165800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,165700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,165600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,165500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,165400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,165300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,165200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,165100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,165000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,164900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,164800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,164700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,164600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,164500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,164400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,164300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,164200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,164100,1560183250,15130,15130,15130,15130,777
|
||||
20250411,164000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,163900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,163800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,163700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,163600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,163500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,163400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,163300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,163200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,163100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,163000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,162900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,162800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,162700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,162600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,162500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,162400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,162300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,162200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,162100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,162000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,161900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,161800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,161700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,161600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,161500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,161400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,161300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,161200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,161100,1560183250,15130,15130,15130,15130,777
|
||||
20250411,161000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,160900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,160800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,160700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,160600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,160500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,160400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,160300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,160200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,160100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,160000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,155900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,155800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,155700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,155600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,155500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,155400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,155300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,155200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,155100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,155000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,154900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,154800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,154700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,154600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,154500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,154400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,154300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,154200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,154100,1560183250,15130,15130,15130,15130,777
|
||||
20250411,154000,1560183250,15130,15130,15130,15130,0
|
||||
20250411,153900,1560183250,15130,15130,15130,15130,0
|
||||
20250411,153800,1560183250,15130,15130,15130,15130,0
|
||||
20250411,153700,1560183250,15130,15130,15130,15130,0
|
||||
20250411,153600,1560183250,15130,15130,15130,15130,0
|
||||
20250411,153500,1560183250,15130,15130,15130,15130,0
|
||||
20250411,153400,1560183250,15130,15130,15130,15130,0
|
||||
20250411,153300,1560183250,15130,15130,15130,15130,0
|
||||
20250411,153200,1560183250,15130,15130,15130,15130,0
|
||||
20250411,153100,1560183250,15130,15130,15130,15130,0
|
||||
20250411,153000,1560183250,15130,15130,15130,15130,777
|
||||
20250411,152900,1548427240,15130,15130,15130,15130,0
|
||||
20250411,152800,1548427240,15130,15130,15130,15130,0
|
||||
20250411,152700,1548427240,15130,15130,15130,15130,0
|
||||
20250411,152600,1548427240,15130,15130,15130,15130,0
|
||||
20250411,152500,1548427240,15130,15130,15130,15130,0
|
||||
20250411,152400,1548427240,15130,15130,15130,15130,0
|
||||
20250411,152300,1548427240,15130,15130,15130,15130,0
|
||||
20250411,152200,1548427240,15130,15130,15130,15130,0
|
||||
20250411,152100,1548427240,15130,15130,15130,15130,0
|
||||
20250411,152000,1548427240,15130,15130,15130,15130,0
|
||||
20250411,151900,1548427240,15130,15140,15160,15120,294
|
||||
20250411,151800,1543977770,15160,15160,15160,15160,10
|
||||
20250411,151700,1543826170,15160,15160,15160,15160,10
|
||||
20250411,151600,1543674570,15160,15160,15160,15160,199
|
||||
20250411,151500,1540657730,15160,15140,15160,15140,154
|
||||
20250411,151400,1538323110,15140,15140,15140,15140,0
|
||||
20250411,151300,1538323110,15140,15140,15140,15140,0
|
||||
20250411,151200,1538323110,15140,15170,15170,15140,44
|
||||
20250411,151100,1537656530,15170,15150,15170,15150,19
|
||||
20250411,151000,1537368490,15150,15090,15160,15090,582
|
||||
20250411,150900,1528579470,15100,15090,15100,15090,27
|
||||
20250411,150800,1528171800,15100,15100,15100,15090,9
|
||||
20250411,150700,1528035940,15100,15070,15100,15070,42
|
||||
20250411,150600,1527402190,15080,15080,15080,15080,8
|
||||
20250411,150500,1527281550,15070,15070,15070,15070,1
|
||||
20250411,150400,1527266480,15070,15070,15070,15070,4
|
||||
20250411,150300,1527206200,15080,15080,15080,15080,22
|
||||
20250411,150200,1526874440,15080,15080,15080,15080,97
|
||||
20250411,150100,1525411680,15080,15070,15080,15070,350
|
||||
20250411,150000,1520133710,15080,15080,15080,15080,60
|
||||
20250411,145900,1519228910,15070,15070,15070,15070,24
|
||||
20250411,145800,1518867230,15080,15080,15080,15080,90
|
||||
20250411,145700,1517510030,15090,15090,15090,15090,0
|
||||
20250411,145600,1517510030,15090,15090,15090,15090,0
|
||||
20250411,145500,1517510030,15090,15090,15090,15090,0
|
||||
20250411,145400,1517510030,15090,15090,15090,15090,74
|
||||
20250411,145300,1516393370,15090,15090,15090,15090,20
|
||||
20250411,145200,1516091570,15080,15060,15110,15030,868
|
||||
20250411,145100,1503031360,15090,15090,15090,15090,35
|
||||
20250411,145000,1502503210,15090,15080,15090,15060,343
|
||||
20250411,144900,1497336600,15070,15070,15070,15070,0
|
||||
20250411,144800,1497336600,15070,15070,15100,15070,11
|
||||
20250411,144700,1497170620,15100,15070,15100,15070,86
|
||||
20250411,144600,1495874480,15100,15090,15120,15080,33
|
||||
20250411,144500,1495376180,15090,15070,15150,15060,171
|
||||
20250411,144400,1492797020,15050,15070,15080,15050,222
|
||||
20250411,144300,1489453140,15080,15050,15080,15050,280
|
||||
20250411,144200,1485239060,15070,15060,15080,15030,155
|
||||
20250411,144100,1482907720,15060,15020,15060,15020,198
|
||||
20250411,144000,1479930420,15070,15040,15070,15040,79
|
||||
20250411,143900,1478742230,15020,15040,15040,15020,203
|
||||
20250411,143800,1475693150,15040,15050,15060,15030,722
|
||||
20250411,143700,1464836140,15050,15060,15060,15050,55
|
||||
20250411,143600,1464008160,15080,15080,15080,15080,0
|
||||
20250411,143500,1464008160,15080,15080,15080,15080,0
|
||||
20250411,143400,1464008160,15080,15060,15080,15060,114
|
||||
20250411,143300,1462291300,15080,15060,15080,15060,148
|
||||
20250411,143200,1460062270,15060,15050,15060,15050,209
|
||||
20250411,143100,1456916720,15040,15040,15050,15040,402
|
||||
20250411,143000,1450869110,15050,15050,15050,15050,0
|
||||
20250411,142900,1450869110,15050,15030,15050,15030,291
|
||||
20250411,142800,1446494500,15040,15040,15040,15040,0
|
||||
20250411,142700,1446494500,15040,15050,15050,15040,361
|
||||
20250411,142600,1441063050,15050,15060,15060,15050,77
|
||||
20250411,142500,1439903480,15060,15070,15070,15060,7
|
||||
20250411,142400,1439798040,15070,15030,15070,15030,426
|
||||
20250411,142300,1433386620,15050,15050,15050,15050,0
|
||||
20250411,142200,1433386620,15050,15070,15070,15030,42
|
||||
20250411,142100,1432754060,15080,15080,15080,15080,149
|
||||
20250411,142000,1430507140,15080,15090,15090,15080,178
|
||||
20250411,141900,1427822890,15090,15140,15140,15070,121
|
||||
20250411,141800,1425999300,15130,15100,15130,15100,300
|
||||
20250411,141700,1421460330,15130,15030,15130,15030,186
|
||||
20250411,141600,1418660350,15050,15020,15050,15020,343
|
||||
20250411,141500,1413507150,15010,15010,15010,15010,194
|
||||
20250411,141400,1410595210,15010,15010,15010,15010,239
|
||||
20250411,141300,1407007820,15020,15030,15030,15020,449
|
||||
20250411,141200,1400263070,15050,15030,15050,15030,290
|
||||
20250411,141100,1395900090,15060,15050,15070,15030,2641
|
||||
20250411,141000,1356174760,15060,15050,15060,15050,105
|
||||
20250411,140900,1354594430,15060,15070,15070,15060,50
|
||||
20250411,140800,1353841150,15080,15090,15090,15080,14
|
||||
20250411,140700,1353629940,15100,15100,15100,15100,1
|
||||
20250411,140600,1353614840,15110,15080,15140,15070,279
|
||||
20250411,140500,1349408600,15090,15070,15090,15060,101
|
||||
20250411,140400,1347886430,15090,15080,15090,15080,21
|
||||
20250411,140300,1347569650,15090,15080,15150,15080,163
|
||||
20250411,140200,1345109500,15070,15070,15070,15070,0
|
||||
20250411,140100,1345109500,15070,15060,15080,15050,179
|
||||
20250411,140000,1342413730,15080,15070,15080,15020,936
|
||||
20250411,135900,1328333380,15090,15080,15090,15080,3
|
||||
20250411,135800,1328288130,15090,15090,15090,15090,205
|
||||
20250411,135700,1325194680,15080,15090,15090,15080,39
|
||||
20250411,135600,1324606180,15080,15070,15140,15050,332
|
||||
20250411,135500,1319603180,15080,15080,15080,15060,3
|
||||
20250411,135400,1319557960,15070,15070,15090,15040,532
|
||||
20250411,135300,1311544180,15090,15080,15090,15080,363
|
||||
20250411,135200,1306069360,15100,15090,15100,15090,2
|
||||
20250411,135100,1306039170,15100,15110,15110,15070,112
|
||||
20250411,135000,1304348800,15110,15090,15110,15090,146
|
||||
20250411,134900,1302145230,15080,15090,15090,15080,78
|
||||
20250411,134800,1300968980,15090,15070,15090,15070,135
|
||||
20250411,134700,1298934510,15110,15090,15110,15090,24
|
||||
20250411,134600,1298572290,15070,15090,15110,15060,302
|
||||
20250411,134500,1294016300,15080,15110,15110,15040,29
|
||||
20250411,134400,1293578580,15120,15070,15150,14990,728
|
||||
20250411,134300,1282620820,15080,15050,15080,14990,961
|
||||
20250411,134200,1268183250,15050,15010,15050,14970,548
|
||||
20250411,134100,1259966930,14980,15000,15080,14980,1353
|
||||
20250411,134000,1239645710,15000,15010,15050,15000,201
|
||||
20250411,133900,1236627225,15000,15070,15070,15000,1346
|
||||
20250411,133800,1216409445,15080,15080,15080,15080,118
|
||||
20250411,133700,1214630005,15100,15090,15100,15090,416
|
||||
20250411,133600,1208352045,15100,15130,15130,15095,509
|
||||
20250411,133500,1200664720,15140,15150,15150,15140,158
|
||||
20250411,133400,1198271030,15150,15150,15150,15150,201
|
||||
20250411,133300,1195225880,15150,15150,15150,15150,140
|
||||
20250411,133200,1193104880,15150,15150,15150,15150,1
|
||||
20250411,133100,1193089730,15150,15150,15150,15150,0
|
||||
20250411,133000,1193089730,15150,15180,15190,15150,178
|
||||
20250411,132900,1190392960,15190,15160,15190,15160,4656
|
||||
20250411,132800,1119804810,15170,15170,15170,15170,83
|
||||
20250411,132700,1118545700,15160,15180,15180,15160,210
|
||||
20250411,132600,1115360560,15190,15190,15190,15190,1
|
||||
20250411,132500,1115345370,15160,15170,15170,15160,97
|
||||
20250411,132400,1113873980,15220,15200,15220,15190,8
|
||||
20250411,132300,1113752310,15220,15200,15220,15190,115
|
||||
20250411,132200,1112005050,15190,15200,15220,15190,346
|
||||
20250411,132100,1106743880,15200,15210,15210,15200,13
|
||||
20250411,132000,1106546240,15200,15180,15210,15170,397
|
||||
20250411,131900,1100519880,15180,15180,15180,15180,2
|
||||
20250411,131800,1100489520,15180,15190,15190,15180,103
|
||||
20250411,131700,1098925720,15190,15190,15190,15190,69
|
||||
20250411,131600,1097877610,15190,15190,15190,15185,154
|
||||
20250411,131500,1095538720,15180,15180,15180,15180,130
|
||||
20250411,131400,1093565320,15200,15200,15200,15200,0
|
||||
20250411,131300,1093565320,15200,15200,15200,15200,227
|
||||
20250411,131200,1090114920,15200,15200,15220,15200,173
|
||||
20250411,131100,1087484920,15210,15210,15210,15210,146
|
||||
20250411,131000,1085264260,15230,15200,15230,15200,460
|
||||
20250411,130900,1078267070,15210,15200,15210,15200,404
|
||||
20250411,130800,1072124230,15200,15210,15210,15200,78
|
||||
20250411,130700,1070938620,15220,15180,15220,15180,393
|
||||
20250411,130600,1064965520,15200,15140,15200,15140,127
|
||||
20250411,130500,1063040330,15180,15140,15180,15140,652
|
||||
20250411,130400,1053149760,15140,15170,15170,15120,1145
|
||||
20250411,130300,1035814660,15160,15160,15160,15160,363
|
||||
20250411,130200,1030311580,15160,15170,15170,15160,212
|
||||
20250411,130100,1027096310,15170,15170,15170,15170,0
|
||||
20250411,130000,1027096310,15170,15170,15170,15170,0
|
||||
20250411,125900,1027096310,15170,15170,15170,15170,87
|
||||
20250411,125800,1025776520,15200,15200,15200,15200,0
|
||||
20250411,125700,1025776520,15200,15170,15200,15170,182
|
||||
20250411,125600,1023013970,15200,15180,15200,15180,80
|
||||
20250411,125500,1021799530,15160,15160,15160,15160,0
|
||||
20250411,125400,1021799530,15160,15160,15210,15160,387
|
||||
20250411,125300,1015925180,15180,15170,15180,15170,168
|
||||
20250411,125200,1013375640,15160,15170,15170,15160,254
|
||||
20250411,125100,1009524000,15180,15180,15180,15180,2
|
||||
20250411,125000,1009493640,15180,15180,15180,15180,44
|
||||
20250411,124900,1008825720,15180,15190,15190,15180,101
|
||||
20250411,124800,1007292030,15210,15210,15210,15210,0
|
||||
20250411,124700,1007292030,15210,15210,15210,15210,3
|
||||
20250411,124600,1007246400,15190,15200,15230,15190,326
|
||||
20250411,124500,1002287980,15200,15180,15200,15180,290
|
||||
20250411,124400,997882690,15180,15170,15180,15160,472
|
||||
20250411,124300,990725800,15160,15150,15160,15150,145
|
||||
20250411,124200,988528210,15150,15150,15150,15150,18
|
||||
20250411,124100,988255510,15160,15160,15160,15160,18
|
||||
20250411,124000,987982630,15170,15160,15170,15160,95
|
||||
20250411,123900,986542320,15160,15150,15160,15130,221
|
||||
20250411,123800,983196720,15130,15130,15160,15130,278
|
||||
20250411,123700,978988860,15130,15130,15130,15130,22
|
||||
20250411,123600,978656000,15130,15150,15150,15130,265
|
||||
20250411,123500,974642010,15150,15160,15160,15140,696
|
||||
20250411,123400,964097300,15170,15170,15170,15170,26
|
||||
20250411,123300,963702880,15200,15170,15200,15170,301
|
||||
20250411,123200,959136680,15200,15190,15200,15190,566
|
||||
20250411,123100,950533490,15190,15170,15190,15170,266
|
||||
20250411,123000,946497560,15180,15180,15180,15180,88
|
||||
20250411,122900,945161720,15180,15180,15180,15180,119
|
||||
20250411,122800,943355300,15200,15190,15200,15190,117
|
||||
20250411,122700,941577670,15200,15190,15210,15190,503
|
||||
20250411,122600,933928330,15180,15170,15180,15170,218
|
||||
20250411,122500,930620470,15170,15170,15170,15170,77
|
||||
20250411,122400,929452380,15170,15160,15170,15160,104
|
||||
20250411,122300,927875710,15160,15160,15160,15160,79
|
||||
20250411,122200,926678070,15160,15160,15160,15160,68
|
||||
20250411,122100,925647190,15160,15150,15160,15150,252
|
||||
20250411,122000,921829210,15160,15160,15160,15160,39
|
||||
20250411,121900,921237970,15160,15160,15160,15160,7
|
||||
20250411,121800,921131850,15170,15160,15190,15150,263
|
||||
20250411,121700,917143220,15160,15140,15160,15140,276
|
||||
20250411,121600,912961760,15130,15120,15130,15090,380
|
||||
20250411,121500,907217250,15120,15120,15120,15120,30
|
||||
20250411,121400,906763650,15140,15120,15140,15110,96
|
||||
20250411,121300,905311220,15110,15110,15120,15100,171
|
||||
20250411,121200,902728460,15110,15090,15120,15090,190
|
||||
20250411,121100,899860320,15080,15070,15080,15070,223
|
||||
20250411,121000,896498990,15090,15090,15090,15090,45
|
||||
20250411,120900,895819940,15090,15090,15090,15090,222
|
||||
20250411,120800,892469960,15090,15100,15100,15090,395
|
||||
20250411,120700,886506930,15100,15100,15100,15100,77
|
||||
20250411,120600,885344230,15100,15100,15100,15100,0
|
||||
20250411,120500,885344230,15100,15110,15110,15100,181
|
||||
20250411,120400,882610730,15110,15110,15110,15110,20
|
||||
20250411,120300,882308530,15110,15110,15110,15110,94
|
||||
20250411,120200,880888190,15120,15120,15120,15120,77
|
||||
20250411,120100,879723950,15130,15130,15130,15130,1
|
||||
20250411,120000,879708820,15110,15120,15120,15110,197
|
||||
20250411,115900,876731330,15120,15120,15120,15120,87
|
||||
20250411,115800,875415890,15130,15120,15130,15120,83
|
||||
20250411,115700,874160920,15120,15120,15120,15120,77
|
||||
20250411,115600,872996680,15130,15130,15130,15130,1
|
||||
20250411,115500,872981550,15120,15120,15120,15120,165
|
||||
20250411,115400,870486750,15130,15110,15130,15110,644
|
||||
20250411,115300,860755360,15120,15110,15120,15110,144
|
||||
20250411,115200,858579160,15110,15090,15110,15090,164
|
||||
20250411,115100,856103480,15100,15100,15100,15100,18
|
||||
20250411,115000,855831680,15090,15090,15090,15090,133
|
||||
20250411,114900,853824710,15090,15090,15090,15090,162
|
||||
20250411,114800,851380130,15080,15050,15080,15050,219
|
||||
20250411,114700,848082230,15050,15050,15050,15050,0
|
||||
20250411,114600,848082230,15050,15050,15050,15050,77
|
||||
20250411,114500,846923380,15050,15040,15050,15040,219
|
||||
20250411,114400,843628840,15040,15040,15040,15040,128
|
||||
20250411,114300,841703720,15030,15030,15030,15030,0
|
||||
20250411,114200,841703720,15030,15040,15040,15030,138
|
||||
20250411,114100,839629570,15050,15050,15050,15045,163
|
||||
20250411,114000,837176435,15055,15050,15055,15050,342
|
||||
20250411,113900,832029325,15060,15060,15060,15060,0
|
||||
20250411,113800,832029325,15060,15050,15060,15050,78
|
||||
20250411,113700,830855415,15060,15050,15060,15050,223
|
||||
20250411,113600,827497815,15050,15050,15050,15050,393
|
||||
20250411,113500,821583165,15080,15050,15080,15050,119
|
||||
20250411,113400,819792185,15070,15070,15070,15070,77
|
||||
20250411,113300,818631795,15070,15070,15070,15070,79
|
||||
20250411,113200,817441265,15050,15090,15090,15050,137
|
||||
20250411,113100,815379375,15100,15100,15100,15100,1
|
||||
20250411,113000,815364275,15090,15050,15090,15050,154
|
||||
20250411,112900,813046535,15080,15080,15080,15080,153
|
||||
20250411,112800,810739295,15070,15070,15070,15070,0
|
||||
20250411,112700,810739295,15070,15050,15080,15050,248
|
||||
20250411,112600,807005265,15090,15090,15090,15090,0
|
||||
20250411,112500,807005265,15090,15050,15090,15050,6
|
||||
20250411,112400,806914845,15050,15060,15060,15030,229
|
||||
20250411,112300,803468395,15060,15060,15090,15060,41
|
||||
20250411,112200,802849765,15090,15090,15110,15060,164
|
||||
20250411,112100,800377225,15090,15090,15090,15090,76
|
||||
20250411,112000,799230385,15110,15030,15110,15030,62
|
||||
20250411,111900,798297525,15000,15020,15030,15000,271
|
||||
20250411,111800,794228935,15010,15010,15010,15010,0
|
||||
20250411,111700,794228935,15010,15010,15010,15010,239
|
||||
20250411,111600,790641545,15010,15010,15010,15010,359
|
||||
20250411,111500,785252955,15020,15030,15030,15020,162
|
||||
20250411,111400,782819115,15030,15040,15040,15030,96
|
||||
20250411,111300,781375735,15020,15020,15020,15020,0
|
||||
20250411,111200,781375735,15020,15010,15060,15000,649
|
||||
20250411,111100,771629525,15060,15060,15060,15060,0
|
||||
20250411,111000,771629525,15060,15030,15100,15030,93
|
||||
20250411,110900,770231275,15010,15010,15010,15010,120
|
||||
20250411,110800,768430075,15030,15020,15060,15010,40
|
||||
20250411,110700,767828995,15060,15010,15070,15010,143
|
||||
20250411,110600,765681045,15020,15010,15020,15010,86
|
||||
20250411,110500,764390125,14990,14990,14990,14990,77
|
||||
20250411,110400,763235895,15010,15010,15010,15010,92
|
||||
20250411,110300,761854975,15010,15010,15010,15010,77
|
||||
20250411,110200,760699205,15010,15010,15010,15010,220
|
||||
20250411,110100,757397005,15010,15010,15010,15010,64
|
||||
20250411,110000,756436365,15020,15020,15020,15020,8
|
||||
20250411,105900,756316205,15020,15030,15070,15020,135
|
||||
20250411,105800,754286635,15030,15010,15030,15000,353
|
||||
20250411,105700,748987555,15010,15010,15010,15010,1
|
||||
20250411,105600,748972545,15010,15020,15020,15010,182
|
||||
20250411,105500,746238915,15030,15030,15030,15030,30
|
||||
20250411,105400,745788015,15040,15040,15040,15040,11
|
||||
20250411,105300,745622575,15050,15030,15050,15030,2
|
||||
20250411,105200,745592495,15030,15000,15030,15000,102
|
||||
20250411,105100,744062285,14990,15010,15010,14990,127
|
||||
20250411,105000,742157945,15000,15000,15000,15000,77
|
||||
20250411,104900,741002945,15000,14990,15000,14990,192
|
||||
20250411,104800,738124065,15000,15000,15000,15000,0
|
||||
20250411,104700,738124065,15000,15000,15000,15000,0
|
||||
20250411,104600,738124065,15000,15000,15000,14990,203
|
||||
20250411,104500,735079835,15000,15000,15000,15000,36
|
||||
20250411,104400,734539835,14990,14990,14990,14990,77
|
||||
20250411,104300,733385605,14990,14990,14990,14990,222
|
||||
20250411,104200,730057825,15000,15000,15000,15000,0
|
||||
20250411,104100,730057825,15000,15000,15000,14990,225
|
||||
20250411,104000,726685005,15000,15000,15000,14990,110
|
||||
20250411,103900,725035145,15000,15010,15010,15000,102
|
||||
20250411,103800,723504895,15000,15010,15010,15000,109
|
||||
20250411,103700,721869845,15020,15020,15020,15000,638
|
||||
20250411,103600,712294805,15020,15020,15020,15010,211
|
||||
20250411,103500,709127555,15020,15020,15020,15020,5
|
||||
20250411,103400,709052455,15020,15020,15020,15010,132
|
||||
20250411,103300,707070765,15010,15040,15040,15010,174
|
||||
20250411,103200,704455925,15040,15020,15040,15020,15
|
||||
20250411,103100,704230425,15030,15020,15070,15020,235
|
||||
20250411,103000,700699015,15070,15010,15070,15010,175
|
||||
20250411,102900,698066795,15030,15050,15100,15010,815
|
||||
20250411,102800,685820835,15050,15030,15060,15030,184
|
||||
20250411,102700,683052165,15020,15020,15020,15020,77
|
||||
20250411,102600,681895625,15030,15010,15030,15010,185
|
||||
20250411,102500,679117935,15020,15020,15020,15020,64
|
||||
20250411,102400,678156655,15020,15005,15020,15000,327
|
||||
20250411,102300,673249105,15010,15010,15010,15010,19
|
||||
20250411,102200,672963915,15010,15010,15010,15010,382
|
||||
20250411,102100,667230095,15010,15010,15010,15010,228
|
||||
20250411,102000,663807815,15020,15040,15050,15020,123
|
||||
20250411,101900,661958065,15050,15010,15090,15010,263
|
||||
20250411,101800,658000815,15000,15010,15010,15000,210
|
||||
20250411,101700,654850725,15010,15010,15020,15010,56
|
||||
20250411,101600,654010035,15000,14960,15050,14950,552
|
||||
20250411,101500,645731085,14960,14950,14990,14930,405
|
||||
20250411,101400,639670965,14920,14920,14920,14920,2
|
||||
20250411,101300,639641125,14940,14960,14960,14910,682
|
||||
20250411,101200,629453195,14970,14990,14990,14970,162
|
||||
20250411,101100,627027485,15000,15000,15000,15000,10
|
||||
20250411,101000,626877485,15000,15030,15030,15000,879
|
||||
20250411,100900,613680325,15030,15030,15030,15030,210
|
||||
20250411,100800,610524025,15050,15050,15050,15050,107
|
||||
20250411,100700,608913675,15050,15040,15050,15040,232
|
||||
20250411,100600,605422465,15040,15040,15040,15040,38
|
||||
20250411,100500,604850945,15050,15050,15060,15050,97
|
||||
20250411,100400,603391075,15060,15060,15080,15060,4
|
||||
20250411,100300,603330805,15060,15060,15060,15050,202
|
||||
20250411,100200,600289505,15060,15050,15060,15050,77
|
||||
20250411,100100,599130335,15050,15050,15050,15050,102
|
||||
20250411,100000,597595235,15050,15050,15050,15040,122
|
||||
20250411,095900,595759255,15060,15060,15060,15060,127
|
||||
20250411,095800,593846635,15070,15060,15070,15060,150
|
||||
20250411,095700,591586915,15070,15070,15070,15070,161
|
||||
20250411,095600,589160645,15080,15070,15080,15070,78
|
||||
20250411,095500,587985175,15090,15100,15100,15090,17
|
||||
20250411,095400,587728515,15080,15050,15130,15050,150
|
||||
20250411,095300,585469435,15050,15060,15060,15050,84
|
||||
20250411,095200,584205225,15050,15060,15060,15040,278
|
||||
20250411,095100,580021545,15080,15070,15080,15050,103
|
||||
20250411,095000,578470285,15090,15060,15110,15040,919
|
||||
20250411,094900,564636905,15060,15070,15070,15030,549
|
||||
20250411,094800,556373925,15060,15080,15080,15060,423
|
||||
20250411,094700,549997085,15090,15060,15090,15060,245
|
||||
20250411,094600,546302555,15070,15060,15080,15060,161
|
||||
20250411,094500,543876595,15060,15110,15110,15060,1014
|
||||
20250411,094400,528571645,15120,15110,15130,15110,130
|
||||
20250411,094300,526606765,15110,15170,15260,15110,863
|
||||
20250411,094200,513536125,15160,15160,15160,15160,230
|
||||
20250411,094100,510049325,15160,15150,15170,15150,371
|
||||
20250411,094000,504428085,15150,15150,15150,15140,205
|
||||
20250411,093900,501323115,15150,15130,15190,15130,533
|
||||
20250411,093800,493252235,15150,15150,15190,15130,428
|
||||
20250411,093700,486768985,15140,15140,15140,15130,231
|
||||
20250411,093600,483272725,15140,15140,15150,15140,116
|
||||
20250411,093500,481516465,15140,15130,15190,15130,266
|
||||
20250411,093400,477486045,15120,15120,15120,15100,467
|
||||
20250411,093300,470428565,15120,15170,15170,15080,2109
|
||||
20250411,093200,438546005,15180,15250,15250,15180,1397
|
||||
20250411,093100,417301435,15250,15280,15300,15250,183
|
||||
20250411,093000,414509525,15300,15370,15380,15300,1029
|
||||
20250411,092900,398720225,15380,15400,15410,15360,1525
|
||||
20250411,092800,375247465,15400,15360,15400,15340,1054
|
||||
20250411,092700,359030130,15340,15250,15350,15240,997
|
||||
20250411,092600,343770100,15250,15200,15260,15200,490
|
||||
20250411,092500,336297120,15200,15220,15220,15180,285
|
||||
20250411,092400,331965970,15210,15230,15240,15200,1464
|
||||
20250411,092300,309661610,15220,15240,15260,15220,212
|
||||
20250411,092200,306432960,15200,15260,15260,15200,1853
|
||||
20250411,092100,278181090,15260,15290,15330,15260,1163
|
||||
20250411,092000,260383490,15330,15320,15350,15290,697
|
||||
20250411,091900,249704800,15330,15310,15330,15250,1582
|
||||
20250411,091800,225508050,15300,15290,15310,15230,1332
|
||||
20250411,091700,205157880,15290,15170,15290,15170,807
|
||||
20250411,091600,192866490,15210,15120,15210,15090,1454
|
||||
20250411,091500,170794150,15120,15100,15160,15090,801
|
||||
20250411,091400,158691220,15110,15130,15130,15080,298
|
||||
20250411,091300,154189160,15130,15030,15170,15030,1907
|
||||
20250411,091200,125367070,15030,15070,15070,15020,338
|
||||
20250411,091100,120279610,15060,15120,15160,15060,270
|
||||
20250411,091000,116199770,15150,15120,15150,15050,337
|
||||
20250411,090900,111100160,15150,15010,15160,14970,1882
|
||||
20250411,090800,82683160,15070,15060,15070,15040,1124
|
||||
20250411,090700,65765570,15060,15010,15070,15010,261
|
||||
20250411,090600,61832960,15070,15040,15070,14940,660
|
||||
20250411,090500,51917130,15020,15000,15050,14990,196
|
||||
20250411,090400,48971500,15000,14970,15000,14970,198
|
||||
20250411,090300,46005020,14970,14910,14970,14750,278
|
||||
20250411,090200,41856850,14900,14880,14900,14880,323
|
||||
20250411,090100,37047430,14690,14710,14790,14690,2088
|
||||
20250411,090000,6279670,14680,14710,14710,14680,371
|
||||
|
Reference in New Issue
Block a user