Update 2025-04-03 2740 candle_min
This commit is contained in:
559
000910/min/candle-20250403.csv
Normal file
559
000910/min/candle-20250403.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,181700,36534896850,5210,5210,5210,5210,33565
|
||||
20250403,181600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,181500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,181400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,181300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,181200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,181100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,181000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,180900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,180800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,180700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,180600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,180500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,180400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,180300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,180200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,180100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,180000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,175900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,175800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,175700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,175600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,175500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,175400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,175300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,175200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,175100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,175000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,174900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,174800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,174700,36534896850,5210,5210,5210,5210,33565
|
||||
20250403,174600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,174500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,174400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,174300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,174200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,174100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,174000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,173900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,173800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,173700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,173600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,173500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,173400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,173300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,173200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,173100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,173000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,172900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,172800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,172700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,172600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,172500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,172400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,172300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,172200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,172100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,172000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,171900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,171800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,171700,36534896850,5210,5210,5210,5210,33565
|
||||
20250403,171600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,171500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,171400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,171300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,171200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,171100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,171000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,170900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,170800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,170700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,170600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,170500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,170400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,170300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,170200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,170100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,170000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,165900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,165800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,165700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,165600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,165500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,165400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,165300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,165200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,165100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,165000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,164900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,164800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,164700,36534896850,5210,5210,5210,5210,33565
|
||||
20250403,164600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,164500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,164400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,164300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,164200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,164100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,164000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,163900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,163800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,163700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,163600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,163500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,163400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,163300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,163200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,163100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,163000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,162900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,162800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,162700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,162600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,162500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,162400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,162300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,162200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,162100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,162000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,161900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,161800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,161700,36534896850,5210,5210,5210,5210,33565
|
||||
20250403,161600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,161500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,161400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,161300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,161200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,161100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,161000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,160900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,160800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,160700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,160600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,160500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,160400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,160300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,160200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,160100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,160000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,155900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,155800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,155700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,155600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,155500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,155400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,155300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,155200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,155100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,155000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,154900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,154800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,154700,36534896850,5210,5210,5210,5210,33565
|
||||
20250403,154600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,154500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,154400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,154300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,154200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,154100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,154000,36534896850,5210,5210,5210,5210,0
|
||||
20250403,153900,36534896850,5210,5210,5210,5210,0
|
||||
20250403,153800,36534896850,5210,5210,5210,5210,0
|
||||
20250403,153700,36534896850,5210,5210,5210,5210,0
|
||||
20250403,153600,36534896850,5210,5210,5210,5210,0
|
||||
20250403,153500,36534896850,5210,5210,5210,5210,0
|
||||
20250403,153400,36534896850,5210,5210,5210,5210,0
|
||||
20250403,153300,36534896850,5210,5210,5210,5210,0
|
||||
20250403,153200,36534896850,5210,5210,5210,5210,0
|
||||
20250403,153100,36534896850,5210,5210,5210,5210,0
|
||||
20250403,153000,36534896850,5210,5210,5210,5210,33565
|
||||
20250403,152900,36360023200,5230,5230,5230,5230,0
|
||||
20250403,152800,36360023200,5230,5230,5230,5230,0
|
||||
20250403,152700,36360023200,5230,5230,5230,5230,0
|
||||
20250403,152600,36360023200,5230,5230,5230,5230,0
|
||||
20250403,152500,36360023200,5230,5230,5230,5230,0
|
||||
20250403,152400,36360023200,5230,5230,5230,5230,0
|
||||
20250403,152300,36360023200,5230,5230,5230,5230,0
|
||||
20250403,152200,36360023200,5230,5230,5230,5230,0
|
||||
20250403,152100,36360023200,5230,5230,5230,5230,0
|
||||
20250403,152000,36360023200,5230,5230,5230,5230,0
|
||||
20250403,151900,36360023200,5230,5230,5250,5220,15032
|
||||
20250403,151800,36281416260,5240,5240,5250,5230,3151
|
||||
20250403,151700,36264899250,5240,5230,5250,5230,5354
|
||||
20250403,151600,36236815780,5240,5230,5240,5230,2524
|
||||
20250403,151500,36223608520,5230,5230,5230,5230,1985
|
||||
20250403,151400,36213226970,5230,5240,5240,5230,7207
|
||||
20250403,151300,36175515780,5240,5240,5250,5230,523
|
||||
20250403,151200,36172774230,5240,5240,5250,5230,1293
|
||||
20250403,151100,36165998930,5230,5230,5250,5230,3121
|
||||
20250403,151000,36149667110,5230,5260,5260,5230,3720
|
||||
20250403,150900,36130181830,5250,5270,5270,5250,2234
|
||||
20250403,150800,36118422050,5280,5280,5290,5270,9556
|
||||
20250403,150700,36067909045,5280,5260,5280,5260,2419
|
||||
20250403,150600,36055154865,5280,5260,5280,5260,1076
|
||||
20250403,150500,36049492805,5260,5250,5270,5240,9847
|
||||
20250403,150400,35997811205,5250,5240,5250,5240,4119
|
||||
20250403,150300,35976216975,5230,5240,5240,5220,4304
|
||||
20250403,150200,35953717405,5240,5230,5240,5230,3358
|
||||
20250403,150100,35936150115,5240,5240,5250,5220,14319
|
||||
20250403,150000,35861236855,5240,5240,5250,5240,1195
|
||||
20250403,145900,35854974995,5240,5240,5250,5240,3185
|
||||
20250403,145800,35838280445,5250,5260,5260,5240,1743
|
||||
20250403,145700,35829127155,5260,5250,5260,5240,3168
|
||||
20250403,145600,35812511915,5240,5250,5260,5240,1749
|
||||
20250403,145500,35803340335,5260,5260,5260,5250,8539
|
||||
20250403,145400,35758470325,5260,5270,5270,5260,2021
|
||||
20250403,145300,35747839855,5250,5260,5270,5250,6829
|
||||
20250403,145200,35711929325,5250,5280,5280,5250,4706
|
||||
20250403,145100,35687169285,5280,5280,5280,5260,6863
|
||||
20250403,145000,35651053735,5270,5290,5290,5270,1942
|
||||
20250403,144900,35640819245,5270,5280,5290,5270,2158
|
||||
20250403,144800,35629428575,5280,5280,5290,5280,1409
|
||||
20250403,144700,35621988025,5290,5280,5290,5280,231
|
||||
20250403,144600,35620768195,5280,5280,5290,5280,301
|
||||
20250403,144500,35619178575,5280,5280,5290,5280,1154
|
||||
20250403,144400,35613080255,5290,5290,5295,5280,949
|
||||
20250403,144300,35608064055,5290,5290,5290,5290,1016
|
||||
20250403,144200,35602689415,5290,5290,5295,5290,457
|
||||
20250403,144100,35600271880,5290,5300,5300,5290,122
|
||||
20250403,144000,35599626180,5300,5290,5300,5290,1055
|
||||
20250403,143900,35594039490,5300,5290,5300,5290,191
|
||||
20250403,143800,35593029000,5290,5300,5300,5290,817
|
||||
20250403,143700,35588699050,5300,5300,5300,5300,489
|
||||
20250403,143600,35586107350,5310,5300,5310,5300,1201
|
||||
20250403,143500,35579741340,5300,5300,5300,5290,1255
|
||||
20250403,143400,35573095840,5300,5300,5300,5290,2235
|
||||
20250403,143300,35561252010,5300,5310,5310,5300,721
|
||||
20250403,143200,35557430510,5310,5300,5310,5290,2154
|
||||
20250403,143100,35546003800,5300,5310,5320,5300,2892
|
||||
20250403,143000,35530665460,5320,5330,5340,5320,12860
|
||||
20250403,142900,35462142225,5335,5320,5340,5320,2013
|
||||
20250403,142800,35451418360,5320,5320,5360,5310,560
|
||||
20250403,142700,35448436280,5360,5290,5360,5280,11213
|
||||
20250403,142600,35388802120,5300,5290,5300,5280,1131
|
||||
20250403,142500,35382815880,5290,5270,5290,5270,1745
|
||||
20250403,142400,35373599860,5270,5265,5280,5265,294
|
||||
20250403,142300,35372050025,5260,5260,5270,5260,1192
|
||||
20250403,142200,35365779770,5260,5270,5270,5260,388
|
||||
20250403,142100,35363738650,5280,5270,5280,5260,589
|
||||
20250403,142000,35360637070,5270,5260,5280,5250,1430
|
||||
20250403,141900,35353113150,5260,5260,5260,5250,534
|
||||
20250403,141800,35350304770,5260,5250,5260,5250,488
|
||||
20250403,141700,35347740630,5260,5270,5270,5250,677
|
||||
20250403,141600,35344179800,5280,5260,5280,5260,261
|
||||
20250403,141500,35342806640,5260,5260,5260,5250,2700
|
||||
20250403,141400,35328618380,5260,5280,5280,5260,3155
|
||||
20250403,141300,35312021370,5280,5270,5280,5260,1187
|
||||
20250403,141200,35305764790,5280,5280,5280,5260,3003
|
||||
20250403,141100,35289950760,5280,5280,5280,5270,513
|
||||
20250403,141000,35287244650,5280,5270,5280,5260,1080
|
||||
20250403,140900,35281555510,5260,5270,5270,5260,1166
|
||||
20250403,140800,35275418490,5260,5260,5270,5260,2207
|
||||
20250403,140700,35263807640,5270,5270,5280,5260,4088
|
||||
20250403,140600,35242279280,5280,5280,5280,5270,956
|
||||
20250403,140500,35237235130,5280,5270,5290,5270,1049
|
||||
20250403,140400,35231705430,5270,5290,5290,5270,3009
|
||||
20250403,140300,35215823250,5290,5280,5290,5280,686
|
||||
20250403,140200,35212194410,5280,5290,5290,5280,1585
|
||||
20250403,140100,35203822910,5290,5280,5290,5280,1938
|
||||
20250403,140000,35193587695,5280,5280,5300,5280,536
|
||||
20250403,135900,35190754725,5280,5310,5310,5280,1226
|
||||
20250403,135800,35184260335,5310,5300,5310,5290,3062
|
||||
20250403,135700,35168031775,5300,5300,5310,5270,3378
|
||||
20250403,135600,35150148475,5300,5300,5300,5290,839
|
||||
20250403,135500,35145705385,5300,5290,5300,5280,1547
|
||||
20250403,135400,35137529050,5300,5300,5300,5290,1600
|
||||
20250403,135300,35129054010,5300,5290,5300,5270,451
|
||||
20250403,135200,35126669210,5280,5280,5280,5280,420
|
||||
20250403,135100,35124451610,5280,5270,5280,5270,454
|
||||
20250403,135000,35122055450,5280,5265,5280,5260,2391
|
||||
20250403,134900,35109469505,5265,5270,5270,5260,1354
|
||||
20250403,134800,35102347335,5270,5260,5270,5260,3871
|
||||
20250403,134700,35081980915,5270,5290,5290,5260,5515
|
||||
20250403,134600,35052932515,5290,5280,5290,5270,240
|
||||
20250403,134500,35051667105,5290,5280,5300,5270,3013
|
||||
20250403,134400,35035774105,5280,5300,5300,5280,2081
|
||||
20250403,134300,35024776265,5300,5310,5310,5300,2123
|
||||
20250403,134200,35013516995,5310,5310,5310,5310,1292
|
||||
20250403,134100,35006656475,5300,5280,5305,5280,1954
|
||||
20250403,134000,34996316545,5280,5260,5290,5260,8872
|
||||
20250403,133900,34949584795,5260,5270,5270,5260,2745
|
||||
20250403,133800,34935128625,5280,5280,5280,5270,426
|
||||
20250403,133700,34932880825,5280,5280,5280,5270,1123
|
||||
20250403,133600,34926956825,5280,5280,5280,5270,6188
|
||||
20250403,133500,34894304895,5280,5280,5290,5280,483
|
||||
20250403,133400,34891752765,5290,5280,5290,5280,959
|
||||
20250403,133300,34886680315,5280,5290,5290,5280,1699
|
||||
20250403,133200,34877701445,5300,5290,5300,5290,463
|
||||
20250403,133100,34875252135,5290,5280,5290,5280,266
|
||||
20250403,133000,34873845985,5290,5300,5300,5290,1217
|
||||
20250403,132900,34867407975,5300,5300,5300,5290,271
|
||||
20250403,132800,34865973995,5290,5300,5310,5290,456
|
||||
20250403,132700,34863556515,5310,5280,5310,5280,437
|
||||
20250403,132600,34861248645,5310,5280,5310,5270,2993
|
||||
20250403,132500,34845433655,5290,5270,5290,5270,3632
|
||||
20250403,132400,34826292445,5290,5300,5300,5270,1266
|
||||
20250403,132300,34819609205,5300,5290,5300,5280,3675
|
||||
20250403,132200,34800194365,5290,5310,5310,5290,609
|
||||
20250403,132100,34796970965,5310,5290,5310,5290,5932
|
||||
20250403,132000,34765586125,5300,5300,5300,5300,528
|
||||
20250403,131900,34762787725,5300,5320,5320,5300,1692
|
||||
20250403,131800,34753818575,5320,5320,5320,5320,588
|
||||
20250403,131700,34750690415,5320,5310,5320,5310,811
|
||||
20250403,131600,34746381695,5320,5310,5320,5310,229
|
||||
20250403,131500,34745165285,5320,5310,5320,5310,2920
|
||||
20250403,131400,34729655695,5310,5310,5340,5310,2381
|
||||
20250403,131300,34716974795,5330,5320,5330,5310,7113
|
||||
20250403,131200,34679137845,5320,5310,5320,5310,450
|
||||
20250403,131100,34676744095,5310,5330,5330,5310,2278
|
||||
20250403,131000,34664615765,5340,5350,5360,5340,2706
|
||||
20250403,130900,34650137325,5350,5310,5350,5300,5466
|
||||
20250403,130800,34621009275,5300,5310,5310,5300,1432
|
||||
20250403,130700,34613417845,5310,5320,5320,5310,555
|
||||
20250403,130600,34610468095,5310,5320,5330,5310,1131
|
||||
20250403,130500,34604458555,5330,5330,5330,5320,105
|
||||
20250403,130400,34603898915,5330,5330,5330,5320,237
|
||||
20250403,130300,34602637555,5320,5310,5320,5310,2540
|
||||
20250403,130200,34589135265,5300,5320,5320,5300,1357
|
||||
20250403,130100,34581936735,5320,5310,5320,5300,2081
|
||||
20250403,130000,34570890205,5300,5320,5320,5300,2628
|
||||
20250403,125900,34556952525,5310,5310,5320,5300,1445
|
||||
20250403,125800,34549279965,5310,5280,5310,5280,2870
|
||||
20250403,125700,34534105085,5280,5270,5280,5270,2135
|
||||
20250403,125600,34522839565,5270,5270,5280,5270,1668
|
||||
20250403,125500,34514049185,5270,5290,5290,5270,1829
|
||||
20250403,125400,34504397295,5300,5270,5300,5270,1812
|
||||
20250403,125300,34494825705,5280,5270,5280,5270,1186
|
||||
20250403,125200,34488574155,5270,5280,5290,5270,2978
|
||||
20250403,125100,34472856025,5280,5280,5290,5270,2945
|
||||
20250403,125000,34457309865,5280,5300,5300,5280,4699
|
||||
20250403,124900,34432491605,5280,5300,5300,5280,3993
|
||||
20250403,124800,34411365785,5290,5310,5310,5290,2385
|
||||
20250403,124700,34398735075,5310,5310,5310,5300,1120
|
||||
20250403,124600,34392795055,5300,5280,5310,5280,2332
|
||||
20250403,124500,34380456085,5290,5300,5310,5280,2799
|
||||
20250403,124400,34365645560,5300,5300,5320,5290,837
|
||||
20250403,124300,34361212410,5290,5300,5370,5280,4356
|
||||
20250403,124200,34338113210,5300,5280,5300,5280,1993
|
||||
20250403,124100,34327579280,5280,5290,5300,5260,13833
|
||||
20250403,124000,34254596220,5290,5310,5310,5280,13573
|
||||
20250403,123900,34182749990,5310,5320,5320,5310,4847
|
||||
20250403,123800,34156988500,5320,5320,5340,5320,3425
|
||||
20250403,123700,34138747750,5320,5360,5360,5310,8482
|
||||
20250403,123600,34093580260,5360,5350,5360,5340,1367
|
||||
20250403,123500,34086268370,5350,5350,5360,5350,264
|
||||
20250403,123400,34084854970,5350,5350,5360,5350,1797
|
||||
20250403,123300,34075229670,5350,5350,5370,5330,1704
|
||||
20250403,123200,34066125810,5350,5360,5360,5340,12
|
||||
20250403,123100,34066061540,5360,5370,5370,5330,1418
|
||||
20250403,123000,34058483430,5370,5360,5370,5350,699
|
||||
20250403,122900,34054738660,5360,5340,5360,5320,4575
|
||||
20250403,122800,34030351790,5340,5360,5360,5340,6516
|
||||
20250403,122700,33995509590,5350,5380,5400,5350,8462
|
||||
20250403,122600,33950123660,5380,5360,5380,5360,14829
|
||||
20250403,122500,33870638000,5360,5390,5400,5360,5096
|
||||
20250403,122400,33843280830,5380,5390,5400,5380,911
|
||||
20250403,122300,33838376600,5390,5380,5390,5380,1382
|
||||
20250403,122200,33830933560,5380,5380,5390,5380,220
|
||||
20250403,122100,33829749940,5390,5410,5410,5370,5079
|
||||
20250403,122000,33802375830,5410,5400,5420,5400,3227
|
||||
20250403,121900,33784904360,5400,5390,5400,5390,2670
|
||||
20250403,121800,33770493190,5390,5390,5390,5390,519
|
||||
20250403,121700,33767695780,5380,5380,5380,5370,1355
|
||||
20250403,121600,33760406870,5390,5380,5390,5360,1814
|
||||
20250403,121500,33750660370,5380,5370,5380,5360,1192
|
||||
20250403,121400,33744259370,5370,5370,5370,5360,2205
|
||||
20250403,121300,33732435310,5380,5360,5380,5360,62
|
||||
20250403,121200,33732102970,5360,5370,5380,5360,691
|
||||
20250403,121100,33728398470,5380,5370,5380,5370,67
|
||||
20250403,121000,33728038670,5380,5370,5380,5360,430
|
||||
20250403,120900,33725729980,5370,5360,5370,5360,1528
|
||||
20250403,120800,33717539210,5370,5380,5380,5370,68
|
||||
20250403,120700,33717173960,5360,5360,5380,5350,2370
|
||||
20250403,120600,33704485550,5365,5370,5370,5360,370
|
||||
20250403,120500,33702501365,5360,5380,5380,5360,1063
|
||||
20250403,120400,33696797945,5390,5380,5390,5360,900
|
||||
20250403,120300,33691961345,5360,5350,5380,5350,2017
|
||||
20250403,120200,33681167165,5350,5370,5380,5350,2285
|
||||
20250403,120100,33668906635,5370,5370,5370,5360,1705
|
||||
20250403,120000,33659763785,5370,5380,5380,5360,4548
|
||||
20250403,115900,33635341315,5400,5400,5400,5370,142
|
||||
20250403,115800,33634577575,5390,5380,5390,5370,1994
|
||||
20250403,115700,33623866225,5380,5390,5390,5370,5356
|
||||
20250403,115600,33595027965,5400,5400,5410,5400,2871
|
||||
20250403,115500,33579513535,5400,5380,5410,5380,2670
|
||||
20250403,115400,33565094535,5380,5360,5380,5360,2066
|
||||
20250403,115300,33553984435,5360,5380,5390,5360,4387
|
||||
20250403,115200,33530410185,5390,5390,5390,5380,616
|
||||
20250403,115100,33527089955,5390,5390,5400,5390,1266
|
||||
20250403,115000,33520264545,5380,5380,5390,5380,559
|
||||
20250403,114900,33517256085,5390,5370,5390,5370,3957
|
||||
20250403,114800,33496003115,5380,5420,5420,5380,5056
|
||||
20250403,114700,33468761885,5400,5420,5430,5400,2178
|
||||
20250403,114600,33456982565,5420,5410,5440,5410,26613
|
||||
20250403,114500,33312519955,5420,5420,5420,5410,3284
|
||||
20250403,114400,33294743535,5420,5420,5420,5410,4875
|
||||
20250403,114300,33268364835,5420,5375,5420,5370,8380
|
||||
20250403,114200,33223123890,5380,5380,5385,5380,815
|
||||
20250403,114100,33218739175,5380,5385,5390,5375,1607
|
||||
20250403,114000,33210093030,5380,5370,5390,5370,506
|
||||
20250403,113900,33207370305,5380,5380,5380,5370,1559
|
||||
20250403,113800,33198992035,5380,5380,5390,5380,2173
|
||||
20250403,113700,33187301275,5390,5380,5390,5370,4122
|
||||
20250403,113600,33165136825,5380,5380,5380,5370,5445
|
||||
20250403,113500,33135859570,5390,5400,5400,5380,9770
|
||||
20250403,113400,33083194110,5400,5390,5400,5390,575
|
||||
20250403,113300,33080094250,5390,5400,5400,5390,804
|
||||
20250403,113200,33075756090,5410,5390,5410,5380,8163
|
||||
20250403,113100,33031715460,5390,5400,5400,5380,1076
|
||||
20250403,113000,33025919560,5400,5370,5400,5370,2563
|
||||
20250403,112900,33012105640,5370,5360,5380,5360,1890
|
||||
20250403,112800,33001967120,5360,5370,5390,5360,2285
|
||||
20250403,112700,32989696710,5390,5380,5390,5370,1427
|
||||
20250403,112600,32982008810,5380,5390,5390,5370,1509
|
||||
20250403,112500,32973890880,5400,5380,5420,5380,13862
|
||||
20250403,112400,32898996620,5390,5390,5390,5370,1724
|
||||
20250403,112300,32889715100,5380,5390,5390,5370,1822
|
||||
20250403,112200,32879919560,5380,5360,5400,5360,3875
|
||||
20250403,112100,32859104625,5370,5370,5390,5350,3203
|
||||
20250403,112000,32841894345,5370,5360,5370,5350,533
|
||||
20250403,111900,32839038605,5360,5360,5380,5360,4777
|
||||
20250403,111800,32813395265,5350,5350,5360,5330,7202
|
||||
20250403,111700,32774923395,5360,5390,5390,5350,4147
|
||||
20250403,111600,32752661565,5390,5400,5410,5390,6978
|
||||
20250403,111500,32715013565,5400,5390,5400,5370,6006
|
||||
20250403,111400,32682644865,5400,5400,5400,5370,6892
|
||||
20250403,111300,32645543930,5400,5390,5410,5340,14736
|
||||
20250403,111200,32566538410,5360,5440,5440,5360,19055
|
||||
20250403,111100,32463860350,5440,5420,5450,5380,32595
|
||||
20250403,111000,32287136390,5400,5390,5440,5350,46220
|
||||
20250403,110900,32037734660,5390,5420,5530,5380,147499
|
||||
20250403,110800,31231781590,5430,5230,5620,5230,161417
|
||||
20250403,110700,30350991805,5230,5260,5260,5230,23710
|
||||
20250403,110600,30226619285,5260,5280,5280,5260,13500
|
||||
20250403,110500,30155554005,5270,5280,5300,5260,9187
|
||||
20250403,110400,30107109565,5280,5310,5310,5270,28929
|
||||
20250403,110300,29953903505,5310,5330,5340,5310,6633
|
||||
20250403,110200,29918624785,5330,5330,5340,5330,839
|
||||
20250403,110100,29914152460,5330,5340,5350,5320,9991
|
||||
20250403,110000,29860856370,5340,5360,5360,5340,7473
|
||||
20250403,105900,29820895140,5360,5370,5370,5360,1766
|
||||
20250403,105800,29811425690,5360,5370,5370,5360,1754
|
||||
20250403,105700,29802011060,5380,5370,5380,5360,5577
|
||||
20250403,105600,29772061315,5370,5370,5380,5370,2066
|
||||
20250403,105500,29760950025,5370,5380,5380,5360,3872
|
||||
20250403,105400,29740147990,5380,5370,5380,5360,2226
|
||||
20250403,105300,29728186690,5360,5390,5390,5350,12518
|
||||
20250403,105200,29661005000,5370,5370,5390,5360,12180
|
||||
20250403,105100,29595544710,5360,5330,5370,5330,7500
|
||||
20250403,105000,29555474490,5320,5360,5360,5320,16106
|
||||
20250403,104900,29469522670,5360,5350,5360,5350,1533
|
||||
20250403,104800,29461319050,5350,5350,5370,5340,4897
|
||||
20250403,104700,29435124760,5350,5370,5370,5350,15105
|
||||
20250403,104600,29354240690,5370,5380,5390,5360,7534
|
||||
20250403,104500,29313725160,5390,5400,5410,5380,8550
|
||||
20250403,104400,29267582315,5410,5400,5410,5390,6985
|
||||
20250403,104300,29229865150,5400,5390,5400,5380,2310
|
||||
20250403,104200,29217406190,5390,5370,5390,5370,6165
|
||||
20250403,104100,29184247410,5370,5370,5370,5360,4315
|
||||
20250403,104000,29161098780,5370,5380,5390,5360,6061
|
||||
20250403,103900,29128531970,5370,5400,5410,5360,11155
|
||||
20250403,103800,29068466520,5400,5340,5410,5330,27988
|
||||
20250403,103700,28918162795,5330,5330,5340,5310,13784
|
||||
20250403,103600,28844771895,5330,5310,5350,5280,37804
|
||||
20250403,103500,28644448105,5300,5360,5360,5300,70612
|
||||
20250403,103400,28268815965,5360,5350,5400,5340,40365
|
||||
20250403,103300,28052338075,5360,5420,5430,5350,61452
|
||||
20250403,103200,27721055685,5430,5430,5440,5350,107894
|
||||
20250403,103100,27139185550,5430,5590,5610,5430,112639
|
||||
20250403,103000,26519008280,5600,5590,5610,5580,15477
|
||||
20250403,102900,26432301830,5600,5590,5610,5570,21616
|
||||
20250403,102800,26311394520,5580,5570,5600,5570,15701
|
||||
20250403,102700,26223683945,5580,5580,5580,5550,17510
|
||||
20250403,102600,26126300035,5580,5590,5610,5550,36873
|
||||
20250403,102500,25920475205,5600,5580,5640,5580,29535
|
||||
20250403,102400,25754755685,5600,5600,5610,5570,38150
|
||||
20250403,102300,25541230135,5600,5560,5610,5540,22328
|
||||
20250403,102200,25416528545,5540,5560,5580,5530,31500
|
||||
20250403,102100,25241867075,5580,5560,5590,5560,8192
|
||||
20250403,102000,25196206275,5560,5570,5580,5550,12985
|
||||
20250403,101900,25123960465,5560,5570,5580,5540,18401
|
||||
20250403,101800,25021694405,5570,5600,5630,5510,77792
|
||||
20250403,101700,24589126635,5610,5620,5640,5600,33019
|
||||
20250403,101600,24403766520,5620,5640,5650,5610,42099
|
||||
20250403,101500,24166809015,5640,5670,5670,5630,57563
|
||||
20250403,101400,23841494685,5660,5650,5670,5590,109091
|
||||
20250403,101300,23225296520,5650,5590,5660,5580,111842
|
||||
20250403,101200,22596061210,5580,5520,5590,5520,31571
|
||||
20250403,101100,22420068190,5540,5570,5580,5520,30200
|
||||
20250403,101000,22252447660,5580,5580,5580,5560,17988
|
||||
20250403,100900,22152220210,5580,5560,5580,5560,23880
|
||||
20250403,100800,22019213360,5560,5560,5570,5540,8532
|
||||
20250403,100700,21971823270,5540,5500,5570,5500,25114
|
||||
20250403,100600,21832808380,5500,5560,5570,5500,46521
|
||||
20250403,100500,21575529070,5560,5570,5590,5560,25505
|
||||
20250403,100400,21433193780,5580,5590,5600,5560,24119
|
||||
20250403,100300,21298598040,5590,5580,5590,5560,26283
|
||||
20250403,100200,21152044550,5580,5540,5580,5540,32827
|
||||
20250403,100100,20969303560,5550,5530,5570,5520,32091
|
||||
20250403,100000,20791094700,5540,5550,5570,5510,45768
|
||||
20250403,095900,20537349920,5550,5560,5570,5540,23113
|
||||
20250403,095800,20408993830,5560,5570,5580,5560,42784
|
||||
20250403,095700,20170729210,5580,5500,5580,5480,77148
|
||||
20250403,095600,19742857990,5500,5520,5530,5480,38377
|
||||
20250403,095500,19531466630,5530,5490,5540,5490,31652
|
||||
20250403,095400,19356714570,5490,5470,5500,5460,19617
|
||||
20250403,095300,19249205600,5470,5490,5510,5460,18306
|
||||
20250403,095200,19148916950,5500,5480,5520,5460,40678
|
||||
20250403,095100,18925614530,5480,5440,5490,5440,28800
|
||||
20250403,095000,18768353235,5450,5530,5530,5430,51704
|
||||
20250403,094900,18486065750,5520,5540,5550,5500,35596
|
||||
20250403,094800,18289369715,5530,5480,5540,5470,37500
|
||||
20250403,094700,18083104725,5490,5520,5520,5480,30573
|
||||
20250403,094600,17914795395,5510,5480,5540,5470,33572
|
||||
20250403,094500,17729911635,5480,5530,5550,5480,62483
|
||||
20250403,094400,17385553865,5530,5580,5580,5520,54377
|
||||
20250403,094300,17084127365,5560,5610,5620,5560,43893
|
||||
20250403,094200,16838608105,5610,5620,5630,5600,52965
|
||||
20250403,094100,16541041645,5610,5600,5630,5590,38655
|
||||
20250403,094000,16324210990,5610,5600,5610,5560,61830
|
||||
20250403,093900,15978330080,5610,5540,5610,5530,60957
|
||||
20250403,093800,15638226575,5550,5530,5580,5520,37163
|
||||
20250403,093700,15431816765,5540,5580,5610,5520,84806
|
||||
20250403,093600,14959782350,5590,5600,5640,5560,136600
|
||||
20250403,093500,14193165765,5600,5540,5610,5530,141303
|
||||
20250403,093400,13404295815,5530,5540,5540,5510,55319
|
||||
20250403,093300,13098366065,5540,5510,5540,5500,45087
|
||||
20250403,093200,12849148235,5520,5510,5530,5500,34399
|
||||
20250403,093100,12659293970,5510,5540,5550,5490,61664
|
||||
20250403,093000,12318922120,5530,5480,5550,5470,90981
|
||||
20250403,092900,11816538655,5470,5470,5510,5470,30496
|
||||
20250403,092800,11649267855,5480,5480,5500,5460,28259
|
||||
20250403,092700,11494313115,5480,5520,5520,5460,60026
|
||||
20250403,092600,11164453535,5520,5500,5550,5490,91653
|
||||
20250403,092500,10658331850,5500,5480,5500,5470,28729
|
||||
20250403,092400,10500654355,5480,5440,5510,5440,48990
|
||||
20250403,092300,10232000895,5460,5460,5490,5430,46220
|
||||
20250403,092200,9979949785,5460,5470,5490,5440,54914
|
||||
20250403,092100,9680052940,5460,5430,5510,5430,60039
|
||||
20250403,092000,9351495385,5460,5470,5490,5430,77747
|
||||
20250403,091900,8927153660,5470,5540,5570,5450,134188
|
||||
20250403,091800,8188272560,5520,5440,5570,5440,205590
|
||||
20250403,091700,7053053940,5440,5440,5460,5420,27920
|
||||
20250403,091600,6901071455,5440,5450,5470,5420,66837
|
||||
20250403,091500,6537085875,5450,5400,5450,5380,50260
|
||||
20250403,091400,6264568750,5400,5330,5410,5300,74368
|
||||
20250403,091300,5866879830,5330,5390,5390,5310,92008
|
||||
20250403,091200,5374898650,5380,5420,5420,5380,28448
|
||||
20250403,091100,5221474280,5430,5410,5430,5390,43270
|
||||
20250403,091000,4987489170,5410,5440,5450,5410,31104
|
||||
20250403,090900,4818655420,5440,5430,5450,5410,31265
|
||||
20250403,090800,4648803275,5420,5420,5440,5420,24577
|
||||
20250403,090700,4515416325,5430,5430,5440,5420,37667
|
||||
20250403,090600,4311025115,5440,5460,5470,5430,43175
|
||||
20250403,090500,4075785810,5460,5490,5500,5430,62062
|
||||
20250403,090400,3737315315,5490,5430,5490,5420,57931
|
||||
20250403,090300,3421391485,5440,5420,5470,5410,106846
|
||||
20250403,090200,2840636980,5430,5430,5440,5400,91277
|
||||
20250403,090100,2345901320,5430,5420,5470,5400,226903
|
||||
20250403,090000,1113039320,5420,5300,5450,5240,209001
|
||||
|
Reference in New Issue
Block a user