Update 2025-04-03 2740 candle_min
This commit is contained in:
567
003530/min/candle-20250403.csv
Normal file
567
003530/min/candle-20250403.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,182500,1399011642,3170,3170,3170,3170,3369
|
||||
20250403,182400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,182300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,182200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,182100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,182000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,181900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,181800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,181700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,181600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,181500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,181400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,181300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,181200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,181100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,181000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,180900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,180800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,180700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,180600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,180500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,180400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,180300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,180200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,180100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,180000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,175900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,175800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,175700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,175600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,175500,1399011642,3170,3170,3170,3170,3369
|
||||
20250403,175400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,175300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,175200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,175100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,175000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,174900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,174800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,174700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,174600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,174500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,174400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,174300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,174200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,174100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,174000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,173900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,173800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,173700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,173600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,173500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,173400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,173300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,173200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,173100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,173000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,172900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,172800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,172700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,172600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,172500,1399011642,3170,3170,3170,3170,3369
|
||||
20250403,172400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,172300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,172200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,172100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,172000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,171900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,171800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,171700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,171600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,171500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,171400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,171300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,171200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,171100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,171000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,170900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,170800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,170700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,170600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,170500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,170400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,170300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,170200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,170100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,170000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,165900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,165800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,165700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,165600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,165500,1399011642,3170,3170,3170,3170,3369
|
||||
20250403,165400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,165300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,165200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,165100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,165000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,164900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,164800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,164700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,164600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,164500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,164400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,164300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,164200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,164100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,164000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,163900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,163800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,163700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,163600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,163500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,163400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,163300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,163200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,163100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,163000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,162900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,162800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,162700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,162600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,162500,1399011642,3170,3170,3170,3170,3369
|
||||
20250403,162400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,162300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,162200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,162100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,162000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,161900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,161800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,161700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,161600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,161500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,161400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,161300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,161200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,161100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,161000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,160900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,160800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,160700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,160600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,160500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,160400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,160300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,160200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,160100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,160000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,155900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,155800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,155700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,155600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,155500,1399011642,3170,3170,3170,3170,3369
|
||||
20250403,155400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,155300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,155200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,155100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,155000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,154900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,154800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,154700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,154600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,154500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,154400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,154300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,154200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,154100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,154000,1399011642,3170,3170,3170,3170,0
|
||||
20250403,153900,1399011642,3170,3170,3170,3170,0
|
||||
20250403,153800,1399011642,3170,3170,3170,3170,0
|
||||
20250403,153700,1399011642,3170,3170,3170,3170,0
|
||||
20250403,153600,1399011642,3170,3170,3170,3170,0
|
||||
20250403,153500,1399011642,3170,3170,3170,3170,0
|
||||
20250403,153400,1399011642,3170,3170,3170,3170,0
|
||||
20250403,153300,1399011642,3170,3170,3170,3170,0
|
||||
20250403,153200,1399011642,3170,3170,3170,3170,0
|
||||
20250403,153100,1399011642,3170,3170,3170,3170,0
|
||||
20250403,153000,1399011642,3170,3170,3170,3170,3369
|
||||
20250403,152900,1388331912,3170,3170,3170,3170,0
|
||||
20250403,152800,1388331912,3170,3170,3170,3170,0
|
||||
20250403,152700,1388331912,3170,3170,3170,3170,0
|
||||
20250403,152600,1388331912,3170,3170,3170,3170,0
|
||||
20250403,152500,1388331912,3170,3170,3170,3170,0
|
||||
20250403,152400,1388331912,3170,3170,3170,3170,0
|
||||
20250403,152300,1388331912,3170,3170,3170,3170,0
|
||||
20250403,152200,1388331912,3170,3170,3170,3170,0
|
||||
20250403,152100,1388331912,3170,3170,3170,3170,0
|
||||
20250403,152000,1388331912,3170,3170,3170,3170,0
|
||||
20250403,151900,1388331912,3170,3165,3170,3165,1652
|
||||
20250403,151800,1383102917,3170,3165,3170,3165,153
|
||||
20250403,151700,1382618617,3160,3160,3165,3160,2119
|
||||
20250403,151600,1375919222,3165,3160,3165,3160,2393
|
||||
20250403,151500,1368357237,3160,3160,3160,3160,3045
|
||||
20250403,151400,1358735037,3160,3160,3165,3160,2165
|
||||
20250403,151300,1351893607,3160,3160,3160,3160,1147
|
||||
20250403,151200,1348269087,3160,3160,3160,3160,205
|
||||
20250403,151100,1347621287,3160,3165,3165,3160,4579
|
||||
20250403,151000,1333144547,3165,3165,3165,3165,2
|
||||
20250403,150900,1333138217,3165,3165,3165,3165,2734
|
||||
20250403,150800,1324485107,3170,3165,3170,3165,1130
|
||||
20250403,150700,1320903157,3165,3165,3165,3165,0
|
||||
20250403,150600,1320903157,3165,3160,3165,3160,10487
|
||||
20250403,150500,1287725217,3160,3155,3160,3155,244
|
||||
20250403,150400,1286954227,3157,3160,3160,3157,3020
|
||||
20250403,150300,1277411117,3160,3160,3160,3160,1779
|
||||
20250403,150200,1271789477,3160,3160,3160,3160,11284
|
||||
20250403,150100,1236132037,3165,3165,3165,3165,2
|
||||
20250403,150000,1236125707,3160,3170,3170,3160,6535
|
||||
20250403,145900,1215469642,3160,3170,3170,3160,874
|
||||
20250403,145800,1212707792,3170,3170,3170,3170,48
|
||||
20250403,145700,1212555632,3160,3165,3165,3160,1923
|
||||
20250403,145600,1206478317,3165,3165,3165,3165,264
|
||||
20250403,145500,1205642757,3165,3165,3165,3165,600
|
||||
20250403,145400,1203743757,3170,3165,3170,3165,296
|
||||
20250403,145300,1202806677,3165,3160,3165,3160,4118
|
||||
20250403,145200,1189787012,3160,3160,3160,3160,49
|
||||
20250403,145100,1189632172,3155,3155,3155,3155,4
|
||||
20250403,145000,1189619552,3160,3155,3160,3155,552
|
||||
20250403,144900,1187877752,3155,3160,3160,3155,395
|
||||
20250403,144800,1186630527,3160,3160,3160,3160,933
|
||||
20250403,144700,1183682247,3160,3160,3160,3160,596
|
||||
20250403,144600,1181798887,3165,3165,3165,3160,160
|
||||
20250403,144500,1181293042,3160,3170,3170,3160,27600
|
||||
20250403,144400,1093939447,3170,3170,3170,3170,0
|
||||
20250403,144300,1093939447,3170,3170,3170,3170,48
|
||||
20250403,144200,1093787287,3170,3165,3170,3165,626
|
||||
20250403,144100,1091804417,3170,3170,3170,3170,99
|
||||
20250403,144000,1091490587,3170,3170,3170,3170,0
|
||||
20250403,143900,1091490587,3170,3170,3170,3165,1005
|
||||
20250403,143800,1088309357,3170,3170,3170,3170,18
|
||||
20250403,143700,1088252297,3170,3165,3170,3165,866
|
||||
20250403,143600,1085511167,3165,3170,3170,3165,315
|
||||
20250403,143500,1084512642,3170,3170,3170,3170,56
|
||||
20250403,143400,1084335122,3170,3175,3175,3170,208
|
||||
20250403,143300,1083675757,3175,3170,3175,3170,489
|
||||
20250403,143200,1082125387,3170,3170,3170,3170,3169
|
||||
20250403,143100,1072079657,3170,3167,3170,3167,98
|
||||
20250403,143000,1071769147,3170,3170,3170,3170,48
|
||||
20250403,142900,1071616987,3170,3165,3170,3165,118
|
||||
20250403,142800,1071243017,3165,3162,3165,3162,6568
|
||||
20250403,142700,1050455579,3160,3160,3160,3160,0
|
||||
20250403,142600,1050455579,3160,3165,3165,3160,148
|
||||
20250403,142500,1049987659,3160,3160,3160,3160,0
|
||||
20250403,142400,1049987659,3160,3160,3165,3160,488
|
||||
20250403,142300,1048445339,3160,3162,3162,3160,19021
|
||||
20250403,142200,988338929,3165,3165,3165,3165,48
|
||||
20250403,142100,988187009,3160,3160,3160,3160,50
|
||||
20250403,142000,988029009,3165,3165,3165,3165,49
|
||||
20250403,141900,987873924,3165,3165,3165,3165,0
|
||||
20250403,141800,987873924,3165,3160,3165,3160,2110
|
||||
20250403,141700,981206084,3160,3160,3160,3160,10
|
||||
20250403,141600,981174484,3160,3160,3160,3160,48
|
||||
20250403,141500,981022804,3160,3160,3160,3160,20086
|
||||
20250403,141400,917551044,3160,3160,3160,3150,18867
|
||||
20250403,141300,857987689,3170,3170,3170,3170,57
|
||||
20250403,141200,857806999,3165,3165,3165,3165,1662
|
||||
20250403,141100,852546769,3165,3165,3165,3165,69
|
||||
20250403,141000,852328384,3165,3165,3165,3165,1155
|
||||
20250403,140900,848672809,3165,3165,3165,3165,348
|
||||
20250403,140800,847571389,3160,3160,3160,3160,10
|
||||
20250403,140700,847539789,3165,3165,3165,3165,700
|
||||
20250403,140600,845324289,3165,3160,3165,3160,7157
|
||||
20250403,140500,822677949,3160,3160,3160,3160,48
|
||||
20250403,140400,822526269,3160,3160,3160,3160,1
|
||||
20250403,140300,822523109,3160,3160,3160,3160,49
|
||||
20250403,140200,822368269,3160,3160,3160,3160,0
|
||||
20250403,140100,822368269,3160,3160,3160,3160,74
|
||||
20250403,140000,822134429,3160,3160,3160,3160,480
|
||||
20250403,135900,820617629,3160,3160,3160,3160,124
|
||||
20250403,135800,820225789,3160,3165,3165,3160,1789
|
||||
20250403,135700,814572309,3165,3165,3165,3165,461
|
||||
20250403,135600,813113244,3165,3165,3165,3165,3384
|
||||
20250403,135500,802402884,3165,3165,3165,3165,818
|
||||
20250403,135400,799813914,3170,3170,3170,3165,573
|
||||
20250403,135300,798000119,3170,3170,3170,3170,0
|
||||
20250403,135200,798000119,3170,3167,3170,3167,48
|
||||
20250403,135100,797847962,3167,3167,3167,3167,1
|
||||
20250403,135000,797844795,3165,3167,3167,3165,684
|
||||
20250403,134900,795679839,3167,3167,3167,3167,50
|
||||
20250403,134800,795521489,3170,3170,3170,3170,382
|
||||
20250403,134700,794310549,3170,3170,3170,3170,0
|
||||
20250403,134600,794310549,3170,3165,3170,3165,349
|
||||
20250403,134500,793205719,3170,3170,3170,3170,0
|
||||
20250403,134400,793205719,3170,3170,3170,3170,50
|
||||
20250403,134300,793047219,3170,3175,3175,3170,2220
|
||||
20250403,134200,786009789,3170,3170,3170,3170,50
|
||||
20250403,134100,785851289,3170,3170,3170,3170,32
|
||||
20250403,134000,785749849,3170,3170,3170,3170,635
|
||||
20250403,133900,783736899,3175,3175,3175,3175,6
|
||||
20250403,133800,783717849,3175,3175,3175,3175,0
|
||||
20250403,133700,783717849,3175,3175,3175,3175,0
|
||||
20250403,133600,783717849,3175,3175,3175,3175,6
|
||||
20250403,133500,783698799,3175,3175,3175,3175,22
|
||||
20250403,133400,783628949,3175,3175,3175,3175,0
|
||||
20250403,133300,783628949,3175,3175,3175,3175,0
|
||||
20250403,133200,783628949,3175,3175,3175,3175,1
|
||||
20250403,133100,783625774,3175,3175,3175,3175,500
|
||||
20250403,133000,782038274,3175,3175,3175,3175,0
|
||||
20250403,132900,782038274,3175,3175,3175,3175,0
|
||||
20250403,132800,782038274,3175,3175,3175,3175,0
|
||||
20250403,132700,782038274,3175,3175,3175,3175,4096
|
||||
20250403,132600,769033474,3170,3170,3170,3170,50
|
||||
20250403,132500,768874974,3175,3175,3175,3175,6
|
||||
20250403,132400,768855924,3175,3175,3175,3175,4
|
||||
20250403,132300,768843224,3175,3175,3175,3175,50
|
||||
20250403,132200,768684474,3175,3175,3175,3175,6
|
||||
20250403,132100,768665424,3175,3175,3175,3175,0
|
||||
20250403,132000,768665424,3175,3175,3175,3175,0
|
||||
20250403,131900,768665424,3175,3175,3175,3175,0
|
||||
20250403,131800,768665424,3175,3175,3175,3175,0
|
||||
20250403,131700,768665424,3175,3170,3175,3170,150
|
||||
20250403,131600,768189424,3170,3170,3170,3170,0
|
||||
20250403,131500,768189424,3170,3170,3175,3170,2632
|
||||
20250403,131400,759836070,3170,3170,3170,3170,200
|
||||
20250403,131300,759202070,3170,3170,3170,3170,1620
|
||||
20250403,131200,754066670,3170,3170,3170,3170,0
|
||||
20250403,131100,754066670,3170,3170,3170,3165,167
|
||||
20250403,131000,753538080,3170,3170,3170,3170,0
|
||||
20250403,130900,753538080,3170,3167,3170,3167,586
|
||||
20250403,130800,751681171,3167,3167,3167,3167,6
|
||||
20250403,130700,751662169,3165,3165,3165,3165,1
|
||||
20250403,130600,751659004,3165,3165,3165,3165,20
|
||||
20250403,130500,751595704,3167,3167,3167,3167,7
|
||||
20250403,130400,751573535,3165,3165,3165,3165,91
|
||||
20250403,130300,751285520,3165,3162,3165,3162,99
|
||||
20250403,130200,750972332,3165,3162,3165,3162,1295
|
||||
20250403,130100,746873957,3162,3162,3162,3162,0
|
||||
20250403,130000,746873957,3162,3162,3162,3162,140
|
||||
20250403,125900,746431277,3160,3160,3160,3160,51
|
||||
20250403,125800,746270117,3160,3162,3162,3160,361
|
||||
20250403,125700,745129057,3160,3160,3160,3160,67
|
||||
20250403,125600,744917337,3162,3162,3162,3162,6
|
||||
20250403,125500,744898365,3160,3155,3160,3155,1189
|
||||
20250403,125400,741141675,3157,3160,3160,3157,200
|
||||
20250403,125300,740509975,3155,3155,3155,3155,1000
|
||||
20250403,125200,737354975,3155,3155,3155,3155,50
|
||||
20250403,125100,737197225,3155,3155,3155,3155,0
|
||||
20250403,125000,737197225,3155,3155,3155,3155,50
|
||||
20250403,124900,737039475,3160,3160,3160,3160,0
|
||||
20250403,124800,737039475,3160,3160,3160,3160,95
|
||||
20250403,124700,736739275,3160,3165,3165,3160,134
|
||||
20250403,124600,736315420,3165,3160,3165,3160,1033
|
||||
20250403,124500,733047100,3160,3160,3160,3160,774
|
||||
20250403,124400,730601260,3165,3165,3165,3165,0
|
||||
20250403,124300,730601260,3165,3160,3165,3160,189
|
||||
20250403,124200,730003325,3165,3165,3165,3160,3160
|
||||
20250403,124100,720017610,3165,3165,3165,3165,601
|
||||
20250403,124000,718115445,3160,3165,3165,3160,2094
|
||||
20250403,123900,711495485,3165,3165,3165,3165,6
|
||||
20250403,123800,711476495,3160,3160,3160,3160,50
|
||||
20250403,123700,711318495,3160,3160,3160,3160,0
|
||||
20250403,123600,711318495,3160,3160,3160,3160,0
|
||||
20250403,123500,711318495,3160,3165,3165,3160,57
|
||||
20250403,123400,711138345,3160,3160,3160,3160,0
|
||||
20250403,123300,711138345,3160,3160,3160,3160,50
|
||||
20250403,123200,710980345,3165,3165,3165,3165,100
|
||||
20250403,123100,710663845,3165,3160,3165,3155,2804
|
||||
20250403,123000,701812035,3160,3165,3165,3160,56
|
||||
20250403,122900,701635045,3165,3165,3165,3165,438
|
||||
20250403,122800,700248775,3160,3165,3165,3160,890
|
||||
20250403,122700,697434715,3165,3165,3165,3165,988
|
||||
20250403,122600,694307695,3165,3170,3170,3165,60
|
||||
20250403,122500,694117745,3170,3165,3170,3165,4588
|
||||
20250403,122400,679590890,3165,3165,3165,3165,0
|
||||
20250403,122300,679590890,3165,3165,3165,3165,51
|
||||
20250403,122200,679429475,3165,3165,3165,3165,2773
|
||||
20250403,122100,670652930,3170,3165,3170,3165,56
|
||||
20250403,122000,670475660,3170,3170,3170,3170,21
|
||||
20250403,121900,670409090,3165,3165,3165,3165,0
|
||||
20250403,121800,670409090,3165,3165,3165,3165,51
|
||||
20250403,121700,670247675,3170,3170,3170,3170,6
|
||||
20250403,121600,670228655,3165,3165,3165,3165,1586
|
||||
20250403,121500,665208965,3165,3165,3165,3165,16
|
||||
20250403,121400,665158325,3165,3160,3165,3160,558
|
||||
20250403,121300,663392505,3165,3165,3165,3165,2
|
||||
20250403,121200,663386175,3160,3160,3160,3160,0
|
||||
20250403,121100,663386175,3160,3160,3160,3160,50
|
||||
20250403,121000,663228175,3165,3170,3170,3165,222
|
||||
20250403,120900,662525535,3165,3165,3165,3165,51
|
||||
20250403,120800,662364120,3165,3165,3165,3165,50
|
||||
20250403,120700,662205870,3165,3170,3170,3165,35
|
||||
20250403,120600,662095070,3165,3170,3170,3165,56
|
||||
20250403,120500,661917800,3165,3165,3165,3165,264
|
||||
20250403,120400,661082240,3165,3165,3165,3165,52
|
||||
20250403,120300,660917660,3165,3165,3165,3165,255
|
||||
20250403,120200,660110585,3170,3165,3170,3165,588
|
||||
20250403,120100,658249480,3165,3165,3165,3165,1031
|
||||
20250403,120000,654986365,3165,3165,3165,3165,0
|
||||
20250403,115900,654986365,3165,3165,3165,3165,50
|
||||
20250403,115800,654828115,3170,3170,3170,3170,326
|
||||
20250403,115700,653794695,3165,3165,3165,3165,101
|
||||
20250403,115600,653475030,3170,3170,3170,3170,0
|
||||
20250403,115500,653475030,3170,3170,3170,3170,6
|
||||
20250403,115400,653456010,3165,3165,3170,3165,125
|
||||
20250403,115300,653060335,3165,3165,3165,3165,0
|
||||
20250403,115200,653060335,3165,3165,3165,3165,465
|
||||
20250403,115100,651588610,3170,3165,3170,3165,1309
|
||||
20250403,115000,647445550,3160,3160,3160,3160,30
|
||||
20250403,114900,647350750,3160,3160,3160,3160,50
|
||||
20250403,114800,647192750,3165,3165,3165,3165,313
|
||||
20250403,114700,646202105,3160,3160,3160,3160,50
|
||||
20250403,114600,646044105,3160,3160,3160,3160,11
|
||||
20250403,114500,646009345,3160,3160,3160,3160,907
|
||||
20250403,114400,643143225,3165,3165,3165,3165,1
|
||||
20250403,114300,643140060,3160,3160,3160,3160,659
|
||||
20250403,114200,641057620,3160,3160,3160,3155,190
|
||||
20250403,114100,640457890,3165,3165,3165,3165,30
|
||||
20250403,114000,640362940,3165,3160,3165,3160,1099
|
||||
20250403,113900,636889925,3165,3165,3165,3165,0
|
||||
20250403,113800,636889925,3165,3160,3165,3160,1157
|
||||
20250403,113700,633233530,3155,3160,3160,3155,56
|
||||
20250403,113600,633056820,3160,3160,3160,3160,2
|
||||
20250403,113500,633050500,3160,3155,3160,3155,51
|
||||
20250403,113400,632889590,3160,3160,3160,3155,43
|
||||
20250403,113300,632753890,3155,3155,3155,3155,0
|
||||
20250403,113200,632753890,3155,3160,3160,3155,687
|
||||
20250403,113100,630583225,3160,3160,3160,3160,16
|
||||
20250403,113000,630532665,3155,3155,3155,3150,1647
|
||||
20250403,112900,625336630,3160,3160,3160,3160,389
|
||||
20250403,112800,624107390,3160,3160,3160,3160,50
|
||||
20250403,112700,623949390,3165,3165,3165,3165,1
|
||||
20250403,112600,623946225,3165,3165,3165,3165,91
|
||||
20250403,112500,623658210,3170,3170,3170,3165,2001
|
||||
20250403,112400,617316720,3165,3165,3167,3165,1591
|
||||
20250403,112300,612280605,3165,3162,3165,3162,250
|
||||
20250403,112200,611489505,3165,3165,3165,3165,0
|
||||
20250403,112100,611489505,3165,3165,3165,3165,9
|
||||
20250403,112000,611461020,3162,3162,3162,3162,150
|
||||
20250403,111900,610986720,3165,3165,3165,3165,837
|
||||
20250403,111800,608337615,3160,3160,3160,3160,651
|
||||
20250403,111700,606280455,3160,3160,3160,3160,0
|
||||
20250403,111600,606280455,3160,3160,3160,3160,1390
|
||||
20250403,111500,601888055,3155,3160,3160,3155,360
|
||||
20250403,111400,600750705,3160,3155,3160,3155,4969
|
||||
20250403,111300,585049665,3155,3155,3155,3155,50
|
||||
20250403,111200,584891915,3155,3155,3155,3155,100
|
||||
20250403,111100,584576415,3155,3155,3155,3155,847
|
||||
20250403,111000,581904130,3155,3155,3160,3155,2664
|
||||
20250403,110900,573489150,3160,3155,3160,3155,856
|
||||
20250403,110800,570787520,3155,3155,3155,3155,4736
|
||||
20250403,110700,555845440,3150,3150,3150,3150,0
|
||||
20250403,110600,555845440,3150,3150,3150,3150,51
|
||||
20250403,110500,555684790,3150,3150,3150,3150,203
|
||||
20250403,110400,555045340,3150,3150,3150,3150,0
|
||||
20250403,110300,555045340,3150,3150,3150,3150,1069
|
||||
20250403,110200,551677990,3150,3150,3150,3150,82
|
||||
20250403,110100,551419690,3145,3150,3150,3145,1018
|
||||
20250403,110000,548213240,3150,3150,3150,3150,1625
|
||||
20250403,105900,543094490,3150,3145,3150,3145,773
|
||||
20250403,105800,540659790,3145,3145,3145,3145,0
|
||||
20250403,105700,540659790,3145,3145,3145,3145,2
|
||||
20250403,105600,540653500,3145,3145,3145,3145,50
|
||||
20250403,105500,540496250,3145,3145,3145,3145,333
|
||||
20250403,105400,539448965,3145,3145,3145,3145,67
|
||||
20250403,105300,539238250,3145,3150,3150,3145,240
|
||||
20250403,105200,538483250,3145,3145,3145,3145,1
|
||||
20250403,105100,538480105,3150,3150,3150,3145,1994
|
||||
20250403,105000,532199255,3150,3145,3150,3140,1705
|
||||
20250403,104900,526836465,3140,3145,3145,3140,52
|
||||
20250403,104800,526673175,3140,3140,3145,3140,203
|
||||
20250403,104700,526035745,3145,3145,3145,3145,0
|
||||
20250403,104600,526035745,3145,3145,3145,3145,30
|
||||
20250403,104500,525941395,3140,3145,3145,3140,224
|
||||
20250403,104400,525237915,3145,3145,3145,3145,47
|
||||
20250403,104300,525090100,3150,3140,3150,3140,2093
|
||||
20250403,104200,518502435,3140,3135,3140,3135,1064
|
||||
20250403,104100,515166020,3135,3130,3135,3130,614
|
||||
20250403,104000,513241150,3130,3135,3135,3130,1134
|
||||
20250403,103900,509686110,3135,3135,3135,3130,123
|
||||
20250403,103800,509301005,3130,3140,3140,3130,2739
|
||||
20250403,103700,500714825,3135,3140,3140,3135,1081
|
||||
20250403,103600,497321185,3145,3145,3145,3145,10
|
||||
20250403,103500,497289735,3145,3145,3145,3145,169
|
||||
20250403,103400,496758230,3145,3145,3145,3145,88
|
||||
20250403,103300,496481470,3145,3150,3150,3145,783
|
||||
20250403,103200,494017385,3150,3150,3150,3150,62
|
||||
20250403,103100,493822085,3150,3150,3150,3150,28
|
||||
20250403,103000,493733885,3150,3150,3155,3150,1115
|
||||
20250403,102900,490221385,3155,3150,3155,3150,139
|
||||
20250403,102800,489783520,3150,3150,3150,3150,1
|
||||
20250403,102700,489780370,3150,3150,3150,3150,1261
|
||||
20250403,102600,485808220,3150,3150,3155,3150,561
|
||||
20250403,102500,484040820,3150,3150,3150,3150,0
|
||||
20250403,102400,484040820,3150,3150,3150,3150,4313
|
||||
20250403,102300,470454870,3150,3150,3150,3150,102
|
||||
20250403,102200,470133570,3155,3155,3155,3155,0
|
||||
20250403,102100,470133570,3155,3155,3155,3155,1
|
||||
20250403,102000,470130415,3145,3150,3155,3145,846
|
||||
20250403,101900,467468255,3150,3150,3155,3150,899
|
||||
20250403,101800,464635405,3150,3150,3150,3150,1335
|
||||
20250403,101700,460430155,3145,3150,3150,3145,1720
|
||||
20250403,101600,455012405,3145,3145,3145,3145,339
|
||||
20250403,101500,453946250,3145,3150,3150,3140,4486
|
||||
20250403,101400,439837605,3150,3145,3150,3145,3814
|
||||
20250403,101300,427834545,3150,3145,3150,3145,1109
|
||||
20250403,101200,424346490,3150,3140,3150,3135,180
|
||||
20250403,101100,423781840,3140,3140,3145,3140,921
|
||||
20250403,101000,420887840,3140,3145,3145,3140,52
|
||||
20250403,100900,420724545,3135,3135,3135,3135,1
|
||||
20250403,100800,420721410,3140,3140,3140,3140,50
|
||||
20250403,100700,420564410,3145,3140,3145,3140,1290
|
||||
20250403,100600,416511535,3140,3140,3140,3140,2768
|
||||
20250403,100500,407820015,3135,3140,3140,3135,2886
|
||||
20250403,100400,398758225,3140,3140,3140,3130,702
|
||||
20250403,100300,396559620,3135,3140,3140,3135,94
|
||||
20250403,100200,396264830,3140,3135,3140,3135,640
|
||||
20250403,100100,394255425,3135,3135,3135,3135,61
|
||||
20250403,100000,394064190,3135,3135,3135,3135,50
|
||||
20250403,095900,393907440,3135,3135,3135,3135,265
|
||||
20250403,095800,393076665,3135,3135,3135,3135,683
|
||||
20250403,095700,390935460,3135,3135,3135,3135,49
|
||||
20250403,095600,390781845,3135,3135,3137,3135,4739
|
||||
20250403,095500,375923080,3135,3135,3135,3135,20
|
||||
20250403,095400,375860380,3135,3135,3140,3135,14
|
||||
20250403,095300,375816440,3140,3135,3140,3135,83
|
||||
20250403,095200,375556120,3135,3135,3135,3135,40
|
||||
20250403,095100,375430720,3140,3140,3140,3140,110
|
||||
20250403,095000,375085320,3140,3140,3140,3140,1206
|
||||
20250403,094900,371298480,3130,3140,3140,3130,2000
|
||||
20250403,094800,365025915,3140,3140,3140,3135,351
|
||||
20250403,094700,363924025,3135,3140,3140,3135,7254
|
||||
20250403,094600,341166870,3145,3140,3145,3140,4393
|
||||
20250403,094500,327362025,3140,3140,3140,3140,822
|
||||
20250403,094400,324780945,3145,3145,3145,3145,165
|
||||
20250403,094300,324262020,3145,3145,3145,3145,174
|
||||
20250403,094200,323714790,3150,3145,3150,3145,199
|
||||
20250403,094100,323088920,3145,3145,3145,3140,2425
|
||||
20250403,094000,315464800,3140,3140,3140,3140,771
|
||||
20250403,093900,313043860,3140,3145,3145,3140,85
|
||||
20250403,093800,312776935,3145,3135,3145,3135,1285
|
||||
20250403,093700,308742240,3135,3140,3140,3135,70
|
||||
20250403,093600,308522590,3140,3135,3140,3135,324
|
||||
20250403,093500,307505485,3140,3140,3145,3140,2278
|
||||
20250403,093400,300352545,3140,3145,3145,3140,110
|
||||
20250403,093300,300007095,3145,3145,3145,3140,44
|
||||
20250403,093200,299868855,3145,3140,3145,3140,434
|
||||
20250403,093100,298504175,3140,3140,3145,3140,808
|
||||
20250403,093000,295966825,3140,3135,3145,3135,314
|
||||
20250403,092900,294980845,3135,3140,3140,3135,784
|
||||
20250403,092800,292519130,3140,3140,3140,3140,225
|
||||
20250403,092700,291812630,3150,3140,3150,3135,3924
|
||||
20250403,092600,279500555,3140,3140,3140,3140,0
|
||||
20250403,092500,279500555,3140,3140,3140,3140,2097
|
||||
20250403,092400,272915975,3140,3140,3145,3140,2270
|
||||
20250403,092300,265777115,3145,3140,3145,3140,3424
|
||||
20250403,092200,255025450,3140,3140,3140,3135,972
|
||||
20250403,092100,251973720,3135,3140,3140,3135,21
|
||||
20250403,092000,251907785,3140,3140,3140,3140,186
|
||||
20250403,091900,251323745,3140,3140,3145,3140,978
|
||||
20250403,091800,248252820,3140,3140,3145,3140,313
|
||||
20250403,091700,247269835,3140,3135,3140,3135,1140
|
||||
20250403,091600,243693640,3135,3135,3135,3132,1138
|
||||
20250403,091500,240129010,3135,3135,3135,3135,498
|
||||
20250403,091400,238567780,3135,3135,3140,3135,1124
|
||||
20250403,091300,235043570,3130,3120,3130,3120,2401
|
||||
20250403,091200,227541180,3125,3125,3125,3120,1571
|
||||
20250403,091100,222632060,3120,3120,3125,3115,5239
|
||||
20250403,091000,206304725,3120,3130,3130,3115,758
|
||||
20250403,090900,203938475,3130,3130,3130,3120,6906
|
||||
20250403,090800,182382820,3120,3125,3130,3120,3493
|
||||
20250403,090700,171479650,3120,3130,3130,3120,14155
|
||||
20250403,090600,127285410,3130,3135,3135,3130,1333
|
||||
20250403,090500,123112590,3135,3130,3135,3125,4703
|
||||
20250403,090400,108397520,3130,3135,3135,3130,6436
|
||||
20250403,090300,88248495,3130,3125,3130,3125,3557
|
||||
20250403,090200,77121820,3125,3135,3145,3125,355
|
||||
20250403,090100,76011265,3145,3135,3145,3130,3488
|
||||
20250403,090000,65075025,3120,3155,3155,3120,20773
|
||||
|
Reference in New Issue
Block a user