Update 2025-04-03 2740 candle_min
This commit is contained in:
569
004540/min/candle-20250403.csv
Normal file
569
004540/min/candle-20250403.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,182700,1654494466,2440,2440,2440,2440,5815
|
||||
20250403,182600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,182500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,182400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,182300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,182200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,182100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,182000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,181900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,181800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,181700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,181600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,181500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,181400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,181300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,181200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,181100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,181000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,180900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,180800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,180700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,180600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,180500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,180400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,180300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,180200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,180100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,180000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,175900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,175800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,175700,1654494466,2440,2440,2440,2440,5815
|
||||
20250403,175600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,175500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,175400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,175300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,175200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,175100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,175000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,174900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,174800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,174700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,174600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,174500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,174400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,174300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,174200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,174100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,174000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,173900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,173800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,173700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,173600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,173500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,173400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,173300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,173200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,173100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,173000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,172900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,172800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,172700,1654494466,2440,2440,2440,2440,5815
|
||||
20250403,172600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,172500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,172400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,172300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,172200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,172100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,172000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,171900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,171800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,171700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,171600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,171500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,171400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,171300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,171200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,171100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,171000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,170900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,170800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,170700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,170600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,170500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,170400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,170300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,170200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,170100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,170000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,165900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,165800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,165700,1654494466,2440,2440,2440,2440,5815
|
||||
20250403,165600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,165500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,165400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,165300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,165200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,165100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,165000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,164900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,164800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,164700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,164600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,164500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,164400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,164300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,164200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,164100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,164000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,163900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,163800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,163700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,163600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,163500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,163400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,163300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,163200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,163100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,163000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,162900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,162800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,162700,1654494466,2440,2440,2440,2440,5815
|
||||
20250403,162600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,162500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,162400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,162300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,162200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,162100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,162000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,161900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,161800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,161700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,161600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,161500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,161400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,161300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,161200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,161100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,161000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,160900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,160800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,160700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,160600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,160500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,160400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,160300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,160200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,160100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,160000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,155900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,155800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,155700,1654494466,2440,2440,2440,2440,5815
|
||||
20250403,155600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,155500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,155400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,155300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,155200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,155100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,155000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,154900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,154800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,154700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,154600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,154500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,154400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,154300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,154200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,154100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,154000,1654494466,2440,2440,2440,2440,0
|
||||
20250403,153900,1654494466,2440,2440,2440,2440,0
|
||||
20250403,153800,1654494466,2440,2440,2440,2440,0
|
||||
20250403,153700,1654494466,2440,2440,2440,2440,0
|
||||
20250403,153600,1654494466,2440,2440,2440,2440,0
|
||||
20250403,153500,1654494466,2440,2440,2440,2440,0
|
||||
20250403,153400,1654494466,2440,2440,2440,2440,0
|
||||
20250403,153300,1654494466,2440,2440,2440,2440,0
|
||||
20250403,153200,1654494466,2440,2440,2440,2440,0
|
||||
20250403,153100,1654494466,2440,2440,2440,2440,0
|
||||
20250403,153000,1654494466,2440,2440,2440,2440,5815
|
||||
20250403,152900,1640305866,2435,2435,2435,2435,0
|
||||
20250403,152800,1640305866,2435,2435,2435,2435,0
|
||||
20250403,152700,1640305866,2435,2435,2435,2435,0
|
||||
20250403,152600,1640305866,2435,2435,2435,2435,0
|
||||
20250403,152500,1640305866,2435,2435,2435,2435,0
|
||||
20250403,152400,1640305866,2435,2435,2435,2435,0
|
||||
20250403,152300,1640305866,2435,2435,2435,2435,0
|
||||
20250403,152200,1640305866,2435,2435,2435,2435,0
|
||||
20250403,152100,1640305866,2435,2435,2435,2435,0
|
||||
20250403,152000,1640305866,2435,2435,2435,2435,0
|
||||
20250403,151900,1640305866,2435,2435,2435,2425,4
|
||||
20250403,151800,1640296146,2435,2425,2435,2425,582
|
||||
20250403,151700,1638878996,2425,2435,2435,2425,42
|
||||
20250403,151600,1638777126,2435,2425,2435,2425,1010
|
||||
20250403,151500,1636327776,2425,2435,2435,2425,40
|
||||
20250403,151400,1636230676,2425,2435,2435,2425,2525
|
||||
20250403,151300,1630096031,2432,2432,2432,2432,100
|
||||
20250403,151200,1629852831,2435,2435,2435,2435,37
|
||||
20250403,151100,1629762736,2435,2430,2435,2425,2479
|
||||
20250403,151000,1623748761,2435,2420,2435,2420,1730
|
||||
20250403,150900,1619553466,2435,2435,2435,2435,1
|
||||
20250403,150800,1619551031,2440,2440,2440,2440,0
|
||||
20250403,150700,1619551031,2440,2440,2440,2440,1
|
||||
20250403,150600,1619548591,2410,2440,2440,2410,2875
|
||||
20250403,150500,1612586871,2440,2425,2440,2425,1349
|
||||
20250403,150400,1609297941,2440,2440,2440,2440,45
|
||||
20250403,150300,1609188141,2445,2445,2445,2445,5
|
||||
20250403,150200,1609175916,2420,2445,2445,2420,1523
|
||||
20250403,150100,1605477571,2440,2430,2440,2430,746
|
||||
20250403,150000,1603663791,2435,2435,2435,2435,567
|
||||
20250403,145900,1602283146,2435,2430,2435,2430,13
|
||||
20250403,145800,1602251506,2435,2435,2440,2430,1624
|
||||
20250403,145700,1598296866,2440,2420,2440,2415,11396
|
||||
20250403,145600,1570567491,2415,2420,2435,2415,620
|
||||
20250403,145500,1569068091,2435,2435,2435,2435,0
|
||||
20250403,145400,1569068091,2435,2430,2435,2420,1501
|
||||
20250403,145300,1565421506,2420,2430,2430,2420,1158
|
||||
20250403,145200,1562607576,2430,2425,2430,2415,4026
|
||||
20250403,145100,1552854456,2425,2430,2430,2425,4230
|
||||
20250403,145000,1542591681,2430,2425,2430,2425,1584
|
||||
20250403,144900,1538749061,2430,2430,2430,2430,250
|
||||
20250403,144800,1538141561,2430,2430,2430,2430,1604
|
||||
20250403,144700,1534243841,2430,2430,2430,2430,0
|
||||
20250403,144600,1534243841,2430,2435,2440,2430,1698
|
||||
20250403,144500,1530107516,2435,2445,2445,2435,457
|
||||
20250403,144400,1528994711,2440,2440,2440,2440,1800
|
||||
20250403,144300,1524602711,2435,2435,2435,2435,0
|
||||
20250403,144200,1524602711,2435,2435,2435,2435,90
|
||||
20250403,144100,1524383561,2440,2440,2440,2440,1000
|
||||
20250403,144000,1521943561,2440,2440,2440,2435,392
|
||||
20250403,143900,1520987531,2440,2440,2440,2440,20
|
||||
20250403,143800,1520938731,2437,2437,2437,2437,100
|
||||
20250403,143700,1520695031,2440,2440,2440,2440,0
|
||||
20250403,143600,1520695031,2440,2440,2440,2440,4
|
||||
20250403,143500,1520685271,2440,2435,2440,2435,420
|
||||
20250403,143400,1519661721,2440,2440,2440,2440,5
|
||||
20250403,143300,1519649521,2440,2440,2440,2440,68
|
||||
20250403,143200,1519483601,2435,2435,2435,2435,171
|
||||
20250403,143100,1519067216,2435,2435,2435,2435,0
|
||||
20250403,143000,1519067216,2435,2425,2435,2425,390
|
||||
20250403,142900,1518117576,2435,2435,2435,2435,157
|
||||
20250403,142800,1517735281,2425,2425,2425,2425,0
|
||||
20250403,142700,1517735281,2425,2430,2430,2425,608
|
||||
20250403,142600,1516257851,2440,2435,2440,2435,16
|
||||
20250403,142500,1516218826,2440,2440,2440,2440,0
|
||||
20250403,142400,1516218826,2440,2440,2440,2440,1
|
||||
20250403,142300,1516216386,2440,2440,2440,2440,20
|
||||
20250403,142200,1516167586,2435,2435,2435,2435,752
|
||||
20250403,142100,1514336466,2435,2435,2435,2430,342
|
||||
20250403,142000,1513504531,2415,2430,2435,2415,1803
|
||||
20250403,141900,1509134686,2435,2435,2435,2435,3
|
||||
20250403,141800,1509127381,2430,2430,2430,2430,412
|
||||
20250403,141700,1508126221,2435,2435,2435,2435,30
|
||||
20250403,141600,1508053171,2430,2430,2430,2430,610
|
||||
20250403,141500,1506570871,2430,2430,2430,2430,1
|
||||
20250403,141400,1506568441,2440,2430,2440,2430,3194
|
||||
20250403,141300,1498793426,2430,2430,2430,2430,175
|
||||
20250403,141200,1498368176,2430,2430,2430,2430,3
|
||||
20250403,141100,1498360886,2435,2430,2435,2425,1807
|
||||
20250403,141000,1493969456,2430,2420,2430,2420,1817
|
||||
20250403,140900,1489562281,2420,2425,2425,2420,141
|
||||
20250403,140800,1489220846,2420,2425,2430,2420,1615
|
||||
20250403,140700,1485305621,2430,2425,2430,2425,679
|
||||
20250403,140600,1483658236,2430,2430,2430,2430,32
|
||||
20250403,140500,1483580476,2425,2425,2425,2425,2250
|
||||
20250403,140400,1478124226,2430,2425,2430,2425,50
|
||||
20250403,140300,1478002951,2430,2425,2430,2425,1250
|
||||
20250403,140200,1474966701,2425,2420,2425,2420,30
|
||||
20250403,140100,1474894051,2420,2425,2435,2420,1552
|
||||
20250403,140000,1471130461,2425,2420,2425,2420,2660
|
||||
20250403,135900,1464693196,2415,2415,2420,2410,2512
|
||||
20250403,135800,1458634291,2410,2420,2425,2410,11009
|
||||
20250403,135700,1432034311,2415,2425,2425,2415,3775
|
||||
20250403,135600,1422908546,2425,2425,2435,2420,7674
|
||||
20250403,135500,1404296736,2430,2455,2455,2430,17144
|
||||
20250403,135400,1362465866,2455,2460,2460,2455,6128
|
||||
20250403,135300,1347404436,2465,2465,2470,2465,1720
|
||||
20250403,135200,1343164631,2465,2465,2465,2465,30
|
||||
20250403,135100,1343090681,2465,2465,2465,2465,9
|
||||
20250403,135000,1343068496,2465,2465,2470,2465,115
|
||||
20250403,134900,1342784996,2465,2470,2470,2465,351
|
||||
20250403,134800,1341919531,2470,2470,2470,2465,820
|
||||
20250403,134700,1339894646,2475,2480,2480,2475,191
|
||||
20250403,134600,1339421896,2480,2480,2480,2480,1
|
||||
20250403,134500,1339419416,2480,2480,2480,2480,545
|
||||
20250403,134400,1338067816,2485,2475,2485,2475,1021
|
||||
20250403,134300,1335535831,2480,2480,2480,2475,543
|
||||
20250403,134200,1334191221,2485,2485,2485,2485,103
|
||||
20250403,134100,1333935266,2485,2485,2485,2485,10
|
||||
20250403,134000,1333910416,2485,2480,2490,2480,6742
|
||||
20250403,133900,1317182456,2480,2480,2480,2480,2701
|
||||
20250403,133800,1310483976,2475,2470,2475,2470,2112
|
||||
20250403,133700,1305257501,2465,2465,2465,2465,93
|
||||
20250403,133600,1305028256,2465,2465,2465,2465,200
|
||||
20250403,133500,1304535256,2475,2475,2475,2475,10
|
||||
20250403,133400,1304510506,2475,2475,2475,2475,6
|
||||
20250403,133300,1304495656,2470,2465,2470,2465,119
|
||||
20250403,133200,1304202071,2460,2465,2465,2460,2782
|
||||
20250403,133100,1297346606,2475,2475,2475,2465,372
|
||||
20250403,133000,1296425916,2470,2465,2470,2465,443
|
||||
20250403,132900,1295332706,2470,2465,2475,2465,1815
|
||||
20250403,132800,1290851056,2465,2455,2465,2455,1267
|
||||
20250403,132700,1287729456,2460,2460,2460,2460,5
|
||||
20250403,132600,1287717156,2460,2460,2460,2460,108
|
||||
20250403,132500,1287451476,2465,2460,2465,2460,901
|
||||
20250403,132400,1285235011,2465,2460,2465,2460,205
|
||||
20250403,132300,1284730706,2465,2465,2465,2465,0
|
||||
20250403,132200,1284730706,2465,2465,2465,2460,434
|
||||
20250403,132100,1283661281,2465,2470,2470,2465,60
|
||||
20250403,132000,1283513356,2470,2470,2470,2460,818
|
||||
20250403,131900,1281498166,2460,2465,2465,2460,3005
|
||||
20250403,131800,1274105841,2460,2460,2460,2460,30
|
||||
20250403,131700,1274032041,2470,2470,2470,2470,12
|
||||
20250403,131600,1274002401,2470,2460,2470,2460,1225
|
||||
20250403,131500,1270988891,2470,2470,2470,2470,10
|
||||
20250403,131400,1270964191,2470,2470,2470,2470,200
|
||||
20250403,131300,1270470191,2470,2470,2470,2470,1
|
||||
20250403,131200,1270467721,2460,2460,2460,2460,781
|
||||
20250403,131100,1268546461,2475,2475,2475,2475,10
|
||||
20250403,131000,1268521711,2480,2480,2480,2475,760
|
||||
20250403,130900,1266637246,2480,2465,2480,2460,341
|
||||
20250403,130800,1265793961,2475,2475,2475,2475,1202
|
||||
20250403,130700,1262819011,2475,2460,2475,2460,6465
|
||||
20250403,130600,1246851406,2465,2465,2465,2465,1
|
||||
20250403,130500,1246848941,2460,2460,2465,2460,369
|
||||
20250403,130400,1245941091,2465,2460,2465,2460,16
|
||||
20250403,130300,1245901716,2470,2470,2470,2465,2006
|
||||
20250403,130200,1240946921,2465,2465,2470,2465,2010
|
||||
20250403,130100,1235985611,2465,2460,2465,2460,1223
|
||||
20250403,130000,1232972026,2460,2465,2465,2460,869
|
||||
20250403,125900,1230834281,2465,2460,2465,2460,996
|
||||
20250403,125800,1228380891,2465,2460,2465,2460,998
|
||||
20250403,125700,1225922821,2460,2455,2460,2455,2398
|
||||
20250403,125600,1220030741,2460,2460,2460,2460,1
|
||||
20250403,125500,1220028281,2455,2455,2460,2455,301
|
||||
20250403,125400,1219289321,2455,2455,2455,2455,1000
|
||||
20250403,125300,1216834321,2460,2460,2460,2460,500
|
||||
20250403,125200,1215604321,2460,2460,2460,2460,202
|
||||
20250403,125100,1215107401,2465,2465,2465,2465,150
|
||||
20250403,125000,1214737651,2465,2465,2465,2465,1
|
||||
20250403,124900,1214735186,2455,2455,2455,2455,0
|
||||
20250403,124800,1214735186,2455,2465,2465,2455,1250
|
||||
20250403,124700,1211656436,2465,2465,2465,2455,47
|
||||
20250403,124600,1211540591,2460,2460,2460,2460,102
|
||||
20250403,124500,1211289671,2460,2457,2460,2457,200
|
||||
20250403,124400,1210797701,2460,2460,2460,2460,0
|
||||
20250403,124300,1210797701,2460,2460,2460,2460,0
|
||||
20250403,124200,1210797701,2460,2460,2460,2460,1
|
||||
20250403,124100,1210795241,2455,2455,2455,2455,1344
|
||||
20250403,124000,1207495721,2450,2450,2450,2450,334
|
||||
20250403,123900,1206677421,2450,2450,2450,2450,2423
|
||||
20250403,123800,1200741071,2455,2455,2455,2455,70
|
||||
20250403,123700,1200569221,2455,2455,2455,2455,1
|
||||
20250403,123600,1200566766,2455,2455,2455,2455,9
|
||||
20250403,123500,1200544671,2465,2465,2465,2465,0
|
||||
20250403,123400,1200544671,2465,2465,2465,2465,0
|
||||
20250403,123300,1200544671,2465,2465,2465,2465,1
|
||||
20250403,123200,1200542206,2455,2455,2455,2455,1474
|
||||
20250403,123100,1196923536,2455,2470,2470,2455,2205
|
||||
20250403,123000,1191499196,2470,2465,2470,2465,215
|
||||
20250403,122900,1190968196,2465,2465,2465,2465,95
|
||||
20250403,122800,1190734021,2470,2465,2470,2465,550
|
||||
20250403,122700,1189376771,2465,2460,2465,2460,81
|
||||
20250403,122600,1189177506,2460,2460,2465,2460,1001
|
||||
20250403,122500,1186715041,2455,2455,2455,2455,203
|
||||
20250403,122400,1186216676,2457,2457,2457,2457,1
|
||||
20250403,122300,1186214219,2460,2460,2460,2460,0
|
||||
20250403,122200,1186214219,2460,2455,2460,2455,6
|
||||
20250403,122100,1186199464,2460,2455,2460,2455,725
|
||||
20250403,122000,1184419579,2460,2460,2460,2460,0
|
||||
20250403,121900,1184419579,2460,2460,2460,2460,0
|
||||
20250403,121800,1184419579,2460,2460,2460,2460,0
|
||||
20250403,121700,1184419579,2460,2460,2460,2460,1415
|
||||
20250403,121600,1180938679,2460,2455,2460,2455,101
|
||||
20250403,121500,1180690719,2460,2460,2460,2460,0
|
||||
20250403,121400,1180690719,2460,2455,2460,2455,390
|
||||
20250403,121300,1179733264,2450,2450,2450,2450,75
|
||||
20250403,121200,1179549514,2455,2455,2455,2455,1
|
||||
20250403,121100,1179547059,2440,2450,2455,2440,2445
|
||||
20250403,121000,1173576819,2455,2455,2455,2455,0
|
||||
20250403,120900,1173576819,2455,2455,2455,2455,0
|
||||
20250403,120800,1173576819,2455,2455,2455,2455,0
|
||||
20250403,120700,1173576819,2455,2455,2455,2455,148
|
||||
20250403,120600,1173213479,2455,2455,2455,2455,0
|
||||
20250403,120500,1173213479,2455,2455,2455,2455,385
|
||||
20250403,120400,1172268304,2455,2455,2455,2455,519
|
||||
20250403,120300,1170994159,2455,2455,2455,2455,52
|
||||
20250403,120200,1170866499,2460,2460,2460,2460,4
|
||||
20250403,120100,1170856659,2455,2455,2455,2455,1749
|
||||
20250403,120000,1166562864,2450,2445,2450,2445,631
|
||||
20250403,115900,1165019069,2445,2445,2445,2445,200
|
||||
20250403,115800,1164530069,2440,2455,2455,2440,408
|
||||
20250403,115700,1163534444,2435,2440,2440,2435,2001
|
||||
20250403,115600,1158661564,2440,2445,2445,2440,2317
|
||||
20250403,115500,1153008079,2440,2440,2440,2440,0
|
||||
20250403,115400,1153008079,2440,2450,2455,2440,437
|
||||
20250403,115300,1151939394,2450,2450,2450,2450,90
|
||||
20250403,115200,1151718894,2455,2455,2455,2455,0
|
||||
20250403,115100,1151718894,2455,2455,2455,2455,0
|
||||
20250403,115000,1151718894,2455,2455,2455,2455,2000
|
||||
20250403,114900,1146808894,2455,2455,2460,2455,208
|
||||
20250403,114800,1146298249,2455,2455,2455,2455,806
|
||||
20250403,114700,1144319519,2455,2450,2455,2450,3374
|
||||
20250403,114600,1136039564,2435,2440,2440,2435,22
|
||||
20250403,114500,1135985899,2455,2455,2455,2455,0
|
||||
20250403,114400,1135985899,2455,2450,2455,2450,500
|
||||
20250403,114300,1134759314,2445,2455,2455,2445,21
|
||||
20250403,114200,1134707919,2435,2460,2460,2435,3374
|
||||
20250403,114100,1126466739,2460,2460,2460,2460,240
|
||||
20250403,114000,1125876339,2460,2460,2460,2455,882
|
||||
20250403,113900,1123706969,2460,2460,2460,2460,0
|
||||
20250403,113800,1123706969,2460,2460,2460,2460,2
|
||||
20250403,113700,1123702049,2460,2450,2460,2450,510
|
||||
20250403,113600,1122452449,2455,2455,2455,2455,2000
|
||||
20250403,113500,1117542449,2455,2455,2455,2455,2824
|
||||
20250403,113400,1110609529,2450,2450,2450,2450,302
|
||||
20250403,113300,1109869629,2450,2440,2450,2440,2
|
||||
20250403,113200,1109864739,2440,2445,2450,2440,1059
|
||||
20250403,113100,1107280744,2445,2445,2445,2445,27
|
||||
20250403,113000,1107214729,2450,2450,2450,2450,0
|
||||
20250403,112900,1107214729,2450,2455,2455,2450,4
|
||||
20250403,112800,1107204924,2445,2450,2450,2445,749
|
||||
20250403,112700,1105373604,2450,2450,2450,2450,100
|
||||
20250403,112600,1105128604,2455,2445,2455,2445,2
|
||||
20250403,112500,1105123704,2450,2455,2455,2450,214
|
||||
20250403,112400,1104599394,2455,2455,2455,2455,0
|
||||
20250403,112300,1104599394,2455,2460,2460,2455,833
|
||||
20250403,112200,1102554364,2460,2470,2470,2460,809
|
||||
20250403,112100,1100559219,2470,2470,2470,2470,16
|
||||
20250403,112000,1100519699,2460,2460,2470,2460,540
|
||||
20250403,111900,1099191229,2460,2455,2460,2455,7220
|
||||
20250403,111800,1081465562,2455,2455,2455,2455,41
|
||||
20250403,111700,1081364907,2440,2455,2455,2440,2325
|
||||
20250403,111600,1075684502,2455,2450,2455,2435,1187
|
||||
20250403,111500,1072789810,2450,2450,2450,2440,1239
|
||||
20250403,111400,1069763140,2450,2450,2450,2450,1
|
||||
20250403,111300,1069760690,2445,2440,2445,2440,314
|
||||
20250403,111200,1068994020,2450,2450,2450,2450,0
|
||||
20250403,111100,1068994020,2450,2440,2455,2440,17
|
||||
20250403,111000,1068952390,2440,2440,2440,2440,1500
|
||||
20250403,110900,1065292390,2455,2455,2455,2455,300
|
||||
20250403,110800,1064555890,2455,2445,2455,2445,4529
|
||||
20250403,110700,1053458055,2455,2445,2455,2445,346
|
||||
20250403,110600,1052612025,2445,2445,2445,2445,109
|
||||
20250403,110500,1052345520,2445,2440,2445,2440,230
|
||||
20250403,110400,1051784315,2445,2445,2445,2445,0
|
||||
20250403,110300,1051784315,2445,2445,2445,2445,4
|
||||
20250403,110200,1051774535,2445,2435,2445,2435,2
|
||||
20250403,110100,1051769655,2430,2430,2430,2430,453
|
||||
20250403,110000,1050668865,2445,2430,2445,2430,15
|
||||
20250403,105900,1050632245,2425,2440,2445,2425,262
|
||||
20250403,105800,1049994305,2435,2440,2455,2435,4509
|
||||
20250403,105700,1038962870,2445,2435,2445,2435,291
|
||||
20250403,105600,1038253770,2440,2420,2440,2420,34
|
||||
20250403,105500,1038170850,2420,2430,2440,2420,1214
|
||||
20250403,105400,1035226920,2445,2445,2445,2435,1977
|
||||
20250403,105300,1030412155,2430,2435,2435,2430,2244
|
||||
20250403,105200,1024948120,2435,2435,2435,2435,280
|
||||
20250403,105100,1024266320,2435,2435,2435,2435,1317
|
||||
20250403,105000,1021059425,2435,2435,2435,2435,2
|
||||
20250403,104900,1021054555,2435,2435,2435,2435,3
|
||||
20250403,104800,1021047250,2430,2425,2430,2425,231
|
||||
20250403,104700,1020487065,2435,2440,2440,2435,200
|
||||
20250403,104600,1019999565,2440,2440,2440,2440,1
|
||||
20250403,104500,1019997125,2425,2440,2440,2425,4664
|
||||
20250403,104400,1008664650,2440,2445,2445,2440,341
|
||||
20250403,104300,1007831045,2455,2440,2455,2440,3927
|
||||
20250403,104200,998249120,2455,2440,2455,2440,471
|
||||
20250403,104100,997099865,2460,2445,2460,2440,504
|
||||
20250403,104000,995866120,2450,2455,2455,2450,1604
|
||||
20250403,103900,991933800,2455,2450,2455,2445,4381
|
||||
20250403,103800,981205665,2450,2455,2455,2450,5880
|
||||
20250403,103700,966773345,2460,2470,2470,2460,5162
|
||||
20250403,103600,954060720,2470,2480,2480,2465,4
|
||||
20250403,103500,954050835,2465,2465,2465,2465,933
|
||||
20250403,103400,951750990,2480,2480,2480,2480,1
|
||||
20250403,103300,951748510,2475,2475,2475,2465,17713
|
||||
20250403,103200,908084355,2465,2465,2465,2465,1
|
||||
20250403,103100,908081890,2465,2460,2475,2460,1705
|
||||
20250403,103000,903885525,2465,2465,2465,2465,467
|
||||
20250403,102900,902734370,2465,2475,2475,2465,784
|
||||
20250403,102800,900799185,2475,2475,2475,2470,1333
|
||||
20250403,102700,897501650,2480,2480,2480,2480,1
|
||||
20250403,102600,897499170,2480,2470,2480,2470,858
|
||||
20250403,102500,895377000,2460,2475,2475,2455,2004
|
||||
20250403,102400,890450515,2475,2470,2475,2455,571
|
||||
20250403,102300,889040135,2450,2490,2490,2450,16163
|
||||
20250403,102200,849145715,2495,2495,2495,2485,1844
|
||||
20250403,102100,844557035,2495,2485,2525,2480,14201
|
||||
20250403,102000,808944160,2490,2515,2525,2490,7877
|
||||
20250403,101900,789194745,2520,2495,2520,2485,8847
|
||||
20250403,101800,767004895,2495,2490,2495,2475,588
|
||||
20250403,101700,765539800,2490,2475,2490,2475,16797
|
||||
20250403,101600,723737300,2490,2475,2490,2470,11282
|
||||
20250403,101500,695806735,2470,2485,2500,2470,8143
|
||||
20250403,101400,675487640,2490,2470,2490,2460,1756
|
||||
20250403,101300,671145885,2465,2475,2475,2460,5434
|
||||
20250403,101200,657725505,2495,2470,2500,2460,11601
|
||||
20250403,101100,629043250,2470,2455,2490,2455,2730
|
||||
20250403,101000,622293860,2455,2470,2470,2455,5483
|
||||
20250403,100900,608822613,2475,2490,2490,2465,7465
|
||||
20250403,100800,590378493,2490,2485,2490,2475,2108
|
||||
20250403,100700,585157213,2500,2480,2500,2480,24020
|
||||
20250403,100600,525326043,2480,2475,2485,2475,3087
|
||||
20250403,100500,517666873,2475,2475,2475,2455,4420
|
||||
20250403,100400,506767098,2480,2455,2485,2455,6289
|
||||
20250403,100300,491241358,2470,2470,2470,2470,375
|
||||
20250403,100200,490315108,2470,2485,2495,2450,13904
|
||||
20250403,100100,456094458,2465,2465,2500,2465,6264
|
||||
20250403,100000,440526303,2465,2465,2465,2450,3017
|
||||
20250403,095900,433094153,2485,2475,2495,2465,10327
|
||||
20250403,095800,407492513,2465,2480,2480,2465,1641
|
||||
20250403,095700,403432483,2470,2480,2500,2460,22383
|
||||
20250403,095600,347974483,2480,2450,2480,2450,6099
|
||||
20250403,095500,332972118,2450,2445,2450,2445,593
|
||||
20250403,095400,331522088,2450,2445,2450,2445,1502
|
||||
20250403,095300,327843488,2445,2435,2445,2430,10624
|
||||
20250403,095200,301928293,2430,2425,2430,2425,3555
|
||||
20250403,095100,293292498,2420,2415,2420,2415,413
|
||||
20250403,095000,292293053,2415,2415,2415,2415,478
|
||||
20250403,094900,291138683,2425,2415,2425,2415,2592
|
||||
20250403,094800,284877483,2415,2420,2420,2415,2531
|
||||
20250403,094700,278759733,2435,2435,2435,2435,60
|
||||
20250403,094600,278613633,2435,2435,2435,2435,11
|
||||
20250403,094500,278586848,2435,2430,2435,2420,9873
|
||||
20250403,094400,254663948,2440,2440,2440,2440,240
|
||||
20250403,094300,254078348,2440,2430,2440,2430,3586
|
||||
20250403,094200,245342028,2430,2425,2430,2425,2203
|
||||
20250403,094100,239994253,2425,2420,2425,2420,2356
|
||||
20250403,094000,234292233,2425,2425,2425,2425,1014
|
||||
20250403,093900,231833283,2425,2425,2425,2425,20
|
||||
20250403,093800,231784783,2425,2420,2425,2420,516
|
||||
20250403,093700,230536038,2415,2420,2420,2415,2286
|
||||
20250403,093600,225013323,2420,2430,2430,2420,2711
|
||||
20250403,093500,218452693,2420,2425,2425,2415,354
|
||||
20250403,093400,217597498,2425,2430,2430,2420,502
|
||||
20250403,093300,216382643,2415,2420,2430,2415,388
|
||||
20250403,093200,215442953,2430,2422,2430,2422,5
|
||||
20250403,093100,215430835,2430,2415,2430,2415,2332
|
||||
20250403,093000,209786430,2415,2415,2415,2415,31
|
||||
20250403,092900,209711565,2415,2415,2415,2415,264
|
||||
20250403,092800,209074005,2415,2415,2420,2415,80
|
||||
20250403,092700,208880505,2415,2420,2430,2415,1037
|
||||
20250403,092600,206367550,2430,2430,2430,2430,20
|
||||
20250403,092500,206318950,2420,2420,2420,2420,135
|
||||
20250403,092400,205992250,2420,2420,2420,2420,60
|
||||
20250403,092300,205847050,2420,2415,2420,2410,2034
|
||||
20250403,092200,200938605,2415,2420,2420,2415,2779
|
||||
20250403,092100,194215515,2420,2420,2420,2420,0
|
||||
20250403,092000,194215515,2420,2425,2425,2420,3773
|
||||
20250403,091900,185074850,2440,2435,2440,2435,7
|
||||
20250403,091800,185057775,2410,2420,2420,2410,4145
|
||||
20250403,091700,175046485,2425,2425,2425,2425,147
|
||||
20250403,091600,174690010,2440,2425,2440,2425,102
|
||||
20250403,091500,174442645,2430,2430,2430,2420,7542
|
||||
20250403,091400,156115815,2420,2445,2445,2420,508
|
||||
20250403,091300,154883755,2430,2440,2440,2430,7563
|
||||
20250403,091200,136481520,2430,2425,2430,2425,3371
|
||||
20250403,091100,128294940,2420,2410,2425,2410,3676
|
||||
20250403,091000,119394025,2400,2400,2400,2400,5
|
||||
20250403,090900,119382025,2390,2395,2395,2390,3516
|
||||
20250403,090800,110970550,2400,2415,2415,2395,3890
|
||||
20250403,090700,101614070,2410,2410,2415,2410,486
|
||||
20250403,090600,100440410,2415,2410,2425,2410,3915
|
||||
20250403,090500,90962200,2410,2410,2420,2410,659
|
||||
20250403,090400,89373580,2390,2410,2425,2390,2341
|
||||
20250403,090300,83707405,2420,2420,2425,2380,9366
|
||||
20250403,090200,61156060,2420,2400,2430,2380,3115
|
||||
20250403,090100,53690925,2405,2390,2415,2385,7723
|
||||
20250403,090000,35187375,2390,2375,2390,2375,14798
|
||||
|
Reference in New Issue
Block a user