Update 2025-04-03 2740 candle_min
This commit is contained in:
573
005950/min/candle-20250403.csv
Normal file
573
005950/min/candle-20250403.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,183100,169683120,5460,5460,5460,5460,188
|
||||
20250403,183000,169683120,5460,5460,5460,5460,0
|
||||
20250403,182900,169683120,5460,5460,5460,5460,0
|
||||
20250403,182800,169683120,5460,5460,5460,5460,0
|
||||
20250403,182700,169683120,5460,5460,5460,5460,0
|
||||
20250403,182600,169683120,5460,5460,5460,5460,0
|
||||
20250403,182500,169683120,5460,5460,5460,5460,0
|
||||
20250403,182400,169683120,5460,5460,5460,5460,0
|
||||
20250403,182300,169683120,5460,5460,5460,5460,0
|
||||
20250403,182200,169683120,5460,5460,5460,5460,0
|
||||
20250403,182100,169683120,5460,5460,5460,5460,0
|
||||
20250403,182000,169683120,5460,5460,5460,5460,0
|
||||
20250403,181900,169683120,5460,5460,5460,5460,0
|
||||
20250403,181800,169683120,5460,5460,5460,5460,0
|
||||
20250403,181700,169683120,5460,5460,5460,5460,0
|
||||
20250403,181600,169683120,5460,5460,5460,5460,0
|
||||
20250403,181500,169683120,5460,5460,5460,5460,0
|
||||
20250403,181400,169683120,5460,5460,5460,5460,0
|
||||
20250403,181300,169683120,5460,5460,5460,5460,0
|
||||
20250403,181200,169683120,5460,5460,5460,5460,0
|
||||
20250403,181100,169683120,5460,5460,5460,5460,0
|
||||
20250403,181000,169683120,5460,5460,5460,5460,0
|
||||
20250403,180900,169683120,5460,5460,5460,5460,0
|
||||
20250403,180800,169683120,5460,5460,5460,5460,0
|
||||
20250403,180700,169683120,5460,5460,5460,5460,0
|
||||
20250403,180600,169683120,5460,5460,5460,5460,0
|
||||
20250403,180500,169683120,5460,5460,5460,5460,0
|
||||
20250403,180400,169683120,5460,5460,5460,5460,0
|
||||
20250403,180300,169683120,5460,5460,5460,5460,0
|
||||
20250403,180200,169683120,5460,5460,5460,5460,0
|
||||
20250403,180100,169683120,5460,5460,5460,5460,188
|
||||
20250403,180000,169683120,5460,5460,5460,5460,0
|
||||
20250403,175900,169683120,5460,5460,5460,5460,0
|
||||
20250403,175800,169683120,5460,5460,5460,5460,0
|
||||
20250403,175700,169683120,5460,5460,5460,5460,0
|
||||
20250403,175600,169683120,5460,5460,5460,5460,0
|
||||
20250403,175500,169683120,5460,5460,5460,5460,0
|
||||
20250403,175400,169683120,5460,5460,5460,5460,0
|
||||
20250403,175300,169683120,5460,5460,5460,5460,0
|
||||
20250403,175200,169683120,5460,5460,5460,5460,0
|
||||
20250403,175100,169683120,5460,5460,5460,5460,0
|
||||
20250403,175000,169683120,5460,5460,5460,5460,0
|
||||
20250403,174900,169683120,5460,5460,5460,5460,0
|
||||
20250403,174800,169683120,5460,5460,5460,5460,0
|
||||
20250403,174700,169683120,5460,5460,5460,5460,0
|
||||
20250403,174600,169683120,5460,5460,5460,5460,0
|
||||
20250403,174500,169683120,5460,5460,5460,5460,0
|
||||
20250403,174400,169683120,5460,5460,5460,5460,0
|
||||
20250403,174300,169683120,5460,5460,5460,5460,0
|
||||
20250403,174200,169683120,5460,5460,5460,5460,0
|
||||
20250403,174100,169683120,5460,5460,5460,5460,0
|
||||
20250403,174000,169683120,5460,5460,5460,5460,0
|
||||
20250403,173900,169683120,5460,5460,5460,5460,0
|
||||
20250403,173800,169683120,5460,5460,5460,5460,0
|
||||
20250403,173700,169683120,5460,5460,5460,5460,0
|
||||
20250403,173600,169683120,5460,5460,5460,5460,0
|
||||
20250403,173500,169683120,5460,5460,5460,5460,0
|
||||
20250403,173400,169683120,5460,5460,5460,5460,0
|
||||
20250403,173300,169683120,5460,5460,5460,5460,0
|
||||
20250403,173200,169683120,5460,5460,5460,5460,0
|
||||
20250403,173100,169683120,5460,5460,5460,5460,188
|
||||
20250403,173000,169683120,5460,5460,5460,5460,0
|
||||
20250403,172900,169683120,5460,5460,5460,5460,0
|
||||
20250403,172800,169683120,5460,5460,5460,5460,0
|
||||
20250403,172700,169683120,5460,5460,5460,5460,0
|
||||
20250403,172600,169683120,5460,5460,5460,5460,0
|
||||
20250403,172500,169683120,5460,5460,5460,5460,0
|
||||
20250403,172400,169683120,5460,5460,5460,5460,0
|
||||
20250403,172300,169683120,5460,5460,5460,5460,0
|
||||
20250403,172200,169683120,5460,5460,5460,5460,0
|
||||
20250403,172100,169683120,5460,5460,5460,5460,0
|
||||
20250403,172000,169683120,5460,5460,5460,5460,0
|
||||
20250403,171900,169683120,5460,5460,5460,5460,0
|
||||
20250403,171800,169683120,5460,5460,5460,5460,0
|
||||
20250403,171700,169683120,5460,5460,5460,5460,0
|
||||
20250403,171600,169683120,5460,5460,5460,5460,0
|
||||
20250403,171500,169683120,5460,5460,5460,5460,0
|
||||
20250403,171400,169683120,5460,5460,5460,5460,0
|
||||
20250403,171300,169683120,5460,5460,5460,5460,0
|
||||
20250403,171200,169683120,5460,5460,5460,5460,0
|
||||
20250403,171100,169683120,5460,5460,5460,5460,0
|
||||
20250403,171000,169683120,5460,5460,5460,5460,0
|
||||
20250403,170900,169683120,5460,5460,5460,5460,0
|
||||
20250403,170800,169683120,5460,5460,5460,5460,0
|
||||
20250403,170700,169683120,5460,5460,5460,5460,0
|
||||
20250403,170600,169683120,5460,5460,5460,5460,0
|
||||
20250403,170500,169683120,5460,5460,5460,5460,0
|
||||
20250403,170400,169683120,5460,5460,5460,5460,0
|
||||
20250403,170300,169683120,5460,5460,5460,5460,0
|
||||
20250403,170200,169683120,5460,5460,5460,5460,0
|
||||
20250403,170100,169683120,5460,5460,5460,5460,188
|
||||
20250403,170000,169683120,5460,5460,5460,5460,0
|
||||
20250403,165900,169683120,5460,5460,5460,5460,0
|
||||
20250403,165800,169683120,5460,5460,5460,5460,0
|
||||
20250403,165700,169683120,5460,5460,5460,5460,0
|
||||
20250403,165600,169683120,5460,5460,5460,5460,0
|
||||
20250403,165500,169683120,5460,5460,5460,5460,0
|
||||
20250403,165400,169683120,5460,5460,5460,5460,0
|
||||
20250403,165300,169683120,5460,5460,5460,5460,0
|
||||
20250403,165200,169683120,5460,5460,5460,5460,0
|
||||
20250403,165100,169683120,5460,5460,5460,5460,0
|
||||
20250403,165000,169683120,5460,5460,5460,5460,0
|
||||
20250403,164900,169683120,5460,5460,5460,5460,0
|
||||
20250403,164800,169683120,5460,5460,5460,5460,0
|
||||
20250403,164700,169683120,5460,5460,5460,5460,0
|
||||
20250403,164600,169683120,5460,5460,5460,5460,0
|
||||
20250403,164500,169683120,5460,5460,5460,5460,0
|
||||
20250403,164400,169683120,5460,5460,5460,5460,0
|
||||
20250403,164300,169683120,5460,5460,5460,5460,0
|
||||
20250403,164200,169683120,5460,5460,5460,5460,0
|
||||
20250403,164100,169683120,5460,5460,5460,5460,0
|
||||
20250403,164000,169683120,5460,5460,5460,5460,0
|
||||
20250403,163900,169683120,5460,5460,5460,5460,0
|
||||
20250403,163800,169683120,5460,5460,5460,5460,0
|
||||
20250403,163700,169683120,5460,5460,5460,5460,0
|
||||
20250403,163600,169683120,5460,5460,5460,5460,0
|
||||
20250403,163500,169683120,5460,5460,5460,5460,0
|
||||
20250403,163400,169683120,5460,5460,5460,5460,0
|
||||
20250403,163300,169683120,5460,5460,5460,5460,0
|
||||
20250403,163200,169683120,5460,5460,5460,5460,0
|
||||
20250403,163100,169683120,5460,5460,5460,5460,188
|
||||
20250403,163000,169683120,5460,5460,5460,5460,0
|
||||
20250403,162900,169683120,5460,5460,5460,5460,0
|
||||
20250403,162800,169683120,5460,5460,5460,5460,0
|
||||
20250403,162700,169683120,5460,5460,5460,5460,0
|
||||
20250403,162600,169683120,5460,5460,5460,5460,0
|
||||
20250403,162500,169683120,5460,5460,5460,5460,0
|
||||
20250403,162400,169683120,5460,5460,5460,5460,0
|
||||
20250403,162300,169683120,5460,5460,5460,5460,0
|
||||
20250403,162200,169683120,5460,5460,5460,5460,0
|
||||
20250403,162100,169683120,5460,5460,5460,5460,0
|
||||
20250403,162000,169683120,5460,5460,5460,5460,0
|
||||
20250403,161900,169683120,5460,5460,5460,5460,0
|
||||
20250403,161800,169683120,5460,5460,5460,5460,0
|
||||
20250403,161700,169683120,5460,5460,5460,5460,0
|
||||
20250403,161600,169683120,5460,5460,5460,5460,0
|
||||
20250403,161500,169683120,5460,5460,5460,5460,0
|
||||
20250403,161400,169683120,5460,5460,5460,5460,0
|
||||
20250403,161300,169683120,5460,5460,5460,5460,0
|
||||
20250403,161200,169683120,5460,5460,5460,5460,0
|
||||
20250403,161100,169683120,5460,5460,5460,5460,0
|
||||
20250403,161000,169683120,5460,5460,5460,5460,0
|
||||
20250403,160900,169683120,5460,5460,5460,5460,0
|
||||
20250403,160800,169683120,5460,5460,5460,5460,0
|
||||
20250403,160700,169683120,5460,5460,5460,5460,0
|
||||
20250403,160600,169683120,5460,5460,5460,5460,0
|
||||
20250403,160500,169683120,5460,5460,5460,5460,0
|
||||
20250403,160400,169683120,5460,5460,5460,5460,0
|
||||
20250403,160300,169683120,5460,5460,5460,5460,0
|
||||
20250403,160200,169683120,5460,5460,5460,5460,0
|
||||
20250403,160100,169683120,5460,5460,5460,5460,188
|
||||
20250403,160000,169683120,5460,5460,5460,5460,0
|
||||
20250403,155900,169683120,5460,5460,5460,5460,0
|
||||
20250403,155800,169683120,5460,5460,5460,5460,0
|
||||
20250403,155700,169683120,5460,5460,5460,5460,0
|
||||
20250403,155600,169683120,5460,5460,5460,5460,0
|
||||
20250403,155500,169683120,5460,5460,5460,5460,0
|
||||
20250403,155400,169683120,5460,5460,5460,5460,0
|
||||
20250403,155300,169683120,5460,5460,5460,5460,0
|
||||
20250403,155200,169683120,5460,5460,5460,5460,0
|
||||
20250403,155100,169683120,5460,5460,5460,5460,0
|
||||
20250403,155000,169683120,5460,5460,5460,5460,0
|
||||
20250403,154900,169683120,5460,5460,5460,5460,0
|
||||
20250403,154800,169683120,5460,5460,5460,5460,0
|
||||
20250403,154700,169683120,5460,5460,5460,5460,0
|
||||
20250403,154600,169683120,5460,5460,5460,5460,0
|
||||
20250403,154500,169683120,5460,5460,5460,5460,0
|
||||
20250403,154400,169683120,5460,5460,5460,5460,0
|
||||
20250403,154300,169683120,5460,5460,5460,5460,0
|
||||
20250403,154200,169683120,5460,5460,5460,5460,0
|
||||
20250403,154100,169683120,5460,5460,5460,5460,0
|
||||
20250403,154000,169683120,5460,5460,5460,5460,0
|
||||
20250403,153900,169683120,5460,5460,5460,5460,0
|
||||
20250403,153800,169683120,5460,5460,5460,5460,0
|
||||
20250403,153700,169683120,5460,5460,5460,5460,0
|
||||
20250403,153600,169683120,5460,5460,5460,5460,0
|
||||
20250403,153500,169683120,5460,5460,5460,5460,0
|
||||
20250403,153400,169683120,5460,5460,5460,5460,0
|
||||
20250403,153300,169683120,5460,5460,5460,5460,0
|
||||
20250403,153200,169683120,5460,5460,5460,5460,0
|
||||
20250403,153100,169683120,5460,5460,5460,5460,188
|
||||
20250403,153000,169683120,5460,5460,5460,5460,188
|
||||
20250403,152900,168656640,5460,5460,5460,5460,0
|
||||
20250403,152800,168656640,5460,5460,5460,5460,0
|
||||
20250403,152700,168656640,5460,5460,5460,5460,0
|
||||
20250403,152600,168656640,5460,5460,5460,5460,0
|
||||
20250403,152500,168656640,5460,5460,5460,5460,0
|
||||
20250403,152400,168656640,5460,5460,5460,5460,0
|
||||
20250403,152300,168656640,5460,5460,5460,5460,0
|
||||
20250403,152200,168656640,5460,5460,5460,5460,0
|
||||
20250403,152100,168656640,5460,5460,5460,5460,0
|
||||
20250403,152000,168656640,5460,5460,5460,5460,0
|
||||
20250403,151900,168656640,5460,5460,5460,5460,94
|
||||
20250403,151800,168143400,5460,5470,5470,5460,102
|
||||
20250403,151700,167586460,5460,5460,5460,5460,150
|
||||
20250403,151600,166767460,5460,5460,5460,5460,128
|
||||
20250403,151500,166068580,5460,5460,5460,5460,1
|
||||
20250403,151400,166063120,5460,5460,5460,5460,0
|
||||
20250403,151300,166063120,5460,5460,5460,5460,307
|
||||
20250403,151200,164386900,5460,5460,5460,5460,0
|
||||
20250403,151100,164386900,5460,5460,5460,5460,0
|
||||
20250403,151000,164386900,5460,5460,5460,5460,0
|
||||
20250403,150900,164386900,5460,5460,5460,5460,181
|
||||
20250403,150800,163398640,5460,5460,5460,5460,0
|
||||
20250403,150700,163398640,5460,5460,5460,5460,0
|
||||
20250403,150600,163398640,5460,5460,5460,5460,0
|
||||
20250403,150500,163398640,5460,5460,5460,5460,19
|
||||
20250403,150400,163294900,5460,5460,5460,5460,0
|
||||
20250403,150300,163294900,5460,5460,5460,5460,15
|
||||
20250403,150200,163213000,5460,5460,5460,5460,0
|
||||
20250403,150100,163213000,5460,5460,5460,5460,2
|
||||
20250403,150000,163202080,5460,5460,5460,5460,1
|
||||
20250403,145900,163196620,5460,5460,5460,5460,0
|
||||
20250403,145800,163196620,5460,5460,5460,5460,0
|
||||
20250403,145700,163196620,5460,5460,5460,5460,0
|
||||
20250403,145600,163196620,5460,5460,5460,5460,0
|
||||
20250403,145500,163196620,5460,5470,5470,5460,16
|
||||
20250403,145400,163109250,5470,5470,5470,5470,2
|
||||
20250403,145300,163098310,5460,5460,5460,5460,0
|
||||
20250403,145200,163098310,5460,5460,5460,5460,339
|
||||
20250403,145100,161247370,5460,5460,5460,5460,70
|
||||
20250403,145000,160865170,5470,5470,5470,5470,3
|
||||
20250403,144900,160848760,5470,5480,5480,5460,1212
|
||||
20250403,144800,154219370,5480,5480,5480,5480,0
|
||||
20250403,144700,154219370,5480,5480,5480,5480,5
|
||||
20250403,144600,154191970,5480,5480,5480,5480,0
|
||||
20250403,144500,154191970,5480,5480,5480,5480,0
|
||||
20250403,144400,154191970,5480,5480,5480,5480,3
|
||||
20250403,144300,154175530,5480,5480,5480,5480,1
|
||||
20250403,144200,154170050,5480,5480,5480,5480,0
|
||||
20250403,144100,154170050,5480,5480,5480,5480,1
|
||||
20250403,144000,154164570,5480,5480,5480,5480,41
|
||||
20250403,143900,153939890,5480,5480,5480,5480,0
|
||||
20250403,143800,153939890,5480,5480,5480,5480,20
|
||||
20250403,143700,153830290,5470,5470,5470,5470,0
|
||||
20250403,143600,153830290,5470,5470,5470,5470,0
|
||||
20250403,143500,153830290,5470,5470,5470,5470,8
|
||||
20250403,143400,153786530,5470,5470,5470,5470,0
|
||||
20250403,143300,153786530,5470,5470,5470,5470,0
|
||||
20250403,143200,153786530,5470,5470,5470,5470,0
|
||||
20250403,143100,153786530,5470,5470,5470,5470,83
|
||||
20250403,143000,153332520,5490,5490,5490,5490,0
|
||||
20250403,142900,153332520,5490,5490,5490,5490,0
|
||||
20250403,142800,153332520,5490,5490,5490,5490,5
|
||||
20250403,142700,153305070,5490,5490,5490,5490,2
|
||||
20250403,142600,153294090,5490,5490,5490,5490,10
|
||||
20250403,142500,153239190,5490,5490,5490,5490,0
|
||||
20250403,142400,153239190,5490,5490,5490,5490,0
|
||||
20250403,142300,153239190,5490,5490,5490,5490,0
|
||||
20250403,142200,153239190,5490,5490,5490,5490,9
|
||||
20250403,142100,153189780,5490,5490,5490,5490,1
|
||||
20250403,142000,153184290,5490,5490,5490,5490,0
|
||||
20250403,141900,153184290,5490,5490,5490,5490,0
|
||||
20250403,141800,153184290,5490,5490,5490,5490,30
|
||||
20250403,141700,153019590,5490,5490,5490,5490,1
|
||||
20250403,141600,153014100,5480,5480,5480,5480,1
|
||||
20250403,141500,153008620,5480,5480,5480,5480,0
|
||||
20250403,141400,153008620,5480,5480,5480,5480,17
|
||||
20250403,141300,152915460,5480,5480,5480,5480,1
|
||||
20250403,141200,152909980,5480,5480,5480,5480,0
|
||||
20250403,141100,152909980,5480,5480,5480,5480,11
|
||||
20250403,141000,152849700,5480,5480,5480,5480,141
|
||||
20250403,140900,152077020,5480,5480,5485,5480,502
|
||||
20250403,140800,149326050,5480,5480,5480,5480,0
|
||||
20250403,140700,149326050,5480,5480,5480,5480,0
|
||||
20250403,140600,149326050,5480,5480,5480,5480,12
|
||||
20250403,140500,149260290,5480,5480,5480,5480,68
|
||||
20250403,140400,148887650,5480,5480,5480,5480,0
|
||||
20250403,140300,148887650,5480,5480,5480,5480,1
|
||||
20250403,140200,148882170,5470,5470,5470,5470,0
|
||||
20250403,140100,148882170,5470,5470,5470,5470,0
|
||||
20250403,140000,148882170,5470,5470,5470,5470,0
|
||||
20250403,135900,148882170,5470,5470,5470,5470,2
|
||||
20250403,135800,148871230,5480,5480,5480,5480,0
|
||||
20250403,135700,148871230,5480,5480,5480,5480,50
|
||||
20250403,135600,148597230,5480,5480,5480,5480,0
|
||||
20250403,135500,148597230,5480,5480,5480,5480,106
|
||||
20250403,135400,148016350,5490,5490,5490,5490,0
|
||||
20250403,135300,148016350,5490,5490,5490,5490,50
|
||||
20250403,135200,147741850,5490,5490,5490,5490,98
|
||||
20250403,135100,147203830,5490,5490,5490,5490,1
|
||||
20250403,135000,147198340,5470,5470,5470,5470,10
|
||||
20250403,134900,147143640,5470,5470,5470,5470,0
|
||||
20250403,134800,147143640,5470,5470,5470,5470,0
|
||||
20250403,134700,147143640,5470,5480,5480,5470,11
|
||||
20250403,134600,147083430,5490,5490,5490,5490,48
|
||||
20250403,134500,146819910,5490,5490,5490,5490,49
|
||||
20250403,134400,146550900,5500,5500,5500,5500,0
|
||||
20250403,134300,146550900,5500,5500,5500,5500,5
|
||||
20250403,134200,146523400,5490,5490,5490,5490,0
|
||||
20250403,134100,146523400,5490,5490,5490,5490,0
|
||||
20250403,134000,146523400,5490,5490,5490,5490,0
|
||||
20250403,133900,146523400,5490,5490,5490,5490,0
|
||||
20250403,133800,146523400,5490,5490,5490,5490,130
|
||||
20250403,133700,145809700,5490,5490,5490,5490,572
|
||||
20250403,133600,142669420,5490,5490,5490,5490,0
|
||||
20250403,133500,142669420,5490,5490,5490,5490,0
|
||||
20250403,133400,142669420,5490,5490,5490,5490,6
|
||||
20250403,133300,142636480,5480,5480,5480,5480,0
|
||||
20250403,133200,142636480,5480,5480,5480,5480,0
|
||||
20250403,133100,142636480,5480,5480,5480,5480,0
|
||||
20250403,133000,142636480,5480,5480,5480,5480,0
|
||||
20250403,132900,142636480,5480,5480,5480,5480,0
|
||||
20250403,132800,142636480,5480,5480,5480,5480,0
|
||||
20250403,132700,142636480,5480,5480,5480,5480,942
|
||||
20250403,132600,137474320,5480,5480,5480,5480,51
|
||||
20250403,132500,137194840,5480,5480,5480,5480,0
|
||||
20250403,132400,137194840,5480,5480,5480,5480,0
|
||||
20250403,132300,137194840,5480,5480,5480,5480,0
|
||||
20250403,132200,137194840,5480,5480,5480,5480,0
|
||||
20250403,132100,137194840,5480,5480,5480,5480,1
|
||||
20250403,132000,137189360,5480,5480,5480,5480,0
|
||||
20250403,131900,137189360,5480,5480,5480,5480,10
|
||||
20250403,131800,137134560,5480,5480,5480,5480,0
|
||||
20250403,131700,137134560,5480,5480,5480,5480,8
|
||||
20250403,131600,137090720,5480,5480,5480,5480,0
|
||||
20250403,131500,137090720,5480,5480,5480,5480,0
|
||||
20250403,131400,137090720,5480,5480,5480,5480,0
|
||||
20250403,131300,137090720,5480,5480,5480,5480,0
|
||||
20250403,131200,137090720,5480,5480,5480,5480,0
|
||||
20250403,131100,137090720,5480,5480,5480,5480,12
|
||||
20250403,131000,137024960,5480,5480,5480,5480,1
|
||||
20250403,130900,137019480,5470,5470,5470,5470,9
|
||||
20250403,130800,136970250,5470,5470,5470,5470,0
|
||||
20250403,130700,136970250,5470,5470,5470,5470,25
|
||||
20250403,130600,136833500,5480,5480,5480,5480,0
|
||||
20250403,130500,136833500,5480,5480,5480,5480,9
|
||||
20250403,130400,136784180,5480,5480,5480,5480,0
|
||||
20250403,130300,136784180,5480,5480,5480,5480,0
|
||||
20250403,130200,136784180,5480,5480,5480,5480,0
|
||||
20250403,130100,136784180,5480,5480,5480,5480,152
|
||||
20250403,130000,135951220,5470,5470,5470,5470,0
|
||||
20250403,125900,135951220,5470,5470,5470,5470,0
|
||||
20250403,125800,135951220,5470,5470,5470,5470,0
|
||||
20250403,125700,135951220,5470,5470,5470,5470,0
|
||||
20250403,125600,135951220,5470,5470,5470,5470,0
|
||||
20250403,125500,135951220,5470,5470,5470,5470,451
|
||||
20250403,125400,133484250,5470,5470,5470,5470,161
|
||||
20250403,125300,132603580,5470,5470,5470,5470,0
|
||||
20250403,125200,132603580,5470,5470,5470,5470,0
|
||||
20250403,125100,132603580,5470,5470,5470,5470,8
|
||||
20250403,125000,132559820,5470,5470,5470,5470,1
|
||||
20250403,124900,132554350,5460,5460,5460,5460,1
|
||||
20250403,124800,132548890,5480,5480,5480,5480,50
|
||||
20250403,124700,132274890,5480,5480,5480,5480,0
|
||||
20250403,124600,132274890,5480,5480,5480,5480,0
|
||||
20250403,124500,132274890,5480,5470,5480,5470,2
|
||||
20250403,124400,132263940,5470,5470,5470,5470,0
|
||||
20250403,124300,132263940,5470,5470,5470,5470,0
|
||||
20250403,124200,132263940,5470,5470,5470,5470,0
|
||||
20250403,124100,132263940,5470,5470,5470,5470,4
|
||||
20250403,124000,132242060,5480,5480,5480,5480,0
|
||||
20250403,123900,132242060,5480,5480,5480,5480,2
|
||||
20250403,123800,132231100,5480,5480,5480,5480,0
|
||||
20250403,123700,132231100,5480,5480,5480,5480,0
|
||||
20250403,123600,132231100,5480,5480,5480,5480,0
|
||||
20250403,123500,132231100,5480,5480,5480,5480,0
|
||||
20250403,123400,132231100,5480,5480,5480,5480,0
|
||||
20250403,123300,132231100,5480,5480,5480,5480,9
|
||||
20250403,123200,132181780,5480,5480,5480,5480,0
|
||||
20250403,123100,132181780,5480,5480,5480,5480,0
|
||||
20250403,123000,132181780,5480,5480,5480,5480,20
|
||||
20250403,122900,132072180,5470,5470,5470,5470,0
|
||||
20250403,122800,132072180,5470,5470,5470,5470,0
|
||||
20250403,122700,132072180,5470,5470,5470,5470,0
|
||||
20250403,122600,132072180,5470,5470,5470,5470,0
|
||||
20250403,122500,132072180,5470,5470,5470,5470,11
|
||||
20250403,122400,132012010,5470,5480,5480,5470,861
|
||||
20250403,122300,127299490,5480,5480,5480,5480,5
|
||||
20250403,122200,127272090,5490,5490,5490,5490,2
|
||||
20250403,122100,127261110,5490,5490,5490,5490,2
|
||||
20250403,122000,127250130,5490,5490,5490,5490,7
|
||||
20250403,121900,127211700,5480,5480,5480,5480,68
|
||||
20250403,121800,126839060,5500,5500,5500,5500,0
|
||||
20250403,121700,126839060,5500,5490,5500,5490,3
|
||||
20250403,121600,126822580,5500,5500,5500,5500,1
|
||||
20250403,121500,126817080,5500,5500,5500,5500,0
|
||||
20250403,121400,126817080,5500,5500,5500,5500,0
|
||||
20250403,121300,126817080,5500,5500,5500,5500,0
|
||||
20250403,121200,126817080,5500,5500,5500,5500,0
|
||||
20250403,121100,126817080,5500,5500,5500,5500,0
|
||||
20250403,121000,126817080,5500,5500,5500,5500,0
|
||||
20250403,120900,126817080,5500,5500,5500,5500,0
|
||||
20250403,120800,126817080,5500,5500,5500,5500,0
|
||||
20250403,120700,126817080,5500,5500,5500,5500,0
|
||||
20250403,120600,126817080,5500,5500,5500,5500,90
|
||||
20250403,120500,126322080,5500,5500,5500,5500,0
|
||||
20250403,120400,126322080,5500,5500,5500,5500,0
|
||||
20250403,120300,126322080,5500,5500,5500,5500,0
|
||||
20250403,120200,126322080,5500,5500,5500,5500,0
|
||||
20250403,120100,126322080,5500,5500,5500,5500,0
|
||||
20250403,120000,126322080,5500,5500,5500,5500,0
|
||||
20250403,115900,126322080,5500,5500,5500,5500,0
|
||||
20250403,115800,126322080,5500,5500,5500,5500,0
|
||||
20250403,115700,126322080,5500,5500,5500,5500,0
|
||||
20250403,115600,126322080,5500,5500,5500,5500,0
|
||||
20250403,115500,126322080,5500,5500,5500,5500,0
|
||||
20250403,115400,126322080,5500,5500,5500,5500,0
|
||||
20250403,115300,126322080,5500,5500,5500,5500,0
|
||||
20250403,115200,126322080,5500,5500,5500,5500,0
|
||||
20250403,115100,126322080,5500,5500,5500,5500,0
|
||||
20250403,115000,126322080,5500,5500,5500,5500,91
|
||||
20250403,114900,125821580,5500,5500,5500,5500,0
|
||||
20250403,114800,125821580,5500,5500,5500,5500,8
|
||||
20250403,114700,125777580,5500,5500,5500,5500,0
|
||||
20250403,114600,125777580,5500,5500,5500,5500,0
|
||||
20250403,114500,125777580,5500,5500,5500,5500,0
|
||||
20250403,114400,125777580,5500,5500,5500,5500,0
|
||||
20250403,114300,125777580,5500,5500,5500,5500,27
|
||||
20250403,114200,125629080,5500,5500,5500,5500,443
|
||||
20250403,114100,123192580,5510,5510,5510,5510,0
|
||||
20250403,114000,123192580,5510,5510,5510,5510,0
|
||||
20250403,113900,123192580,5510,5500,5510,5500,293
|
||||
20250403,113800,121581070,5500,5500,5500,5500,0
|
||||
20250403,113700,121581070,5500,5500,5500,5500,1
|
||||
20250403,113600,121575570,5500,5500,5500,5500,2
|
||||
20250403,113500,121564570,5500,5500,5500,5500,1
|
||||
20250403,113400,121559070,5490,5490,5490,5490,4
|
||||
20250403,113300,121537110,5500,5510,5510,5500,45
|
||||
20250403,113200,121289180,5490,5490,5490,5490,18
|
||||
20250403,113100,121190360,5510,5510,5510,5510,1
|
||||
20250403,113000,121184850,5510,5510,5510,5510,646
|
||||
20250403,112900,117625390,5520,5520,5520,5520,0
|
||||
20250403,112800,117625390,5520,5520,5520,5520,151
|
||||
20250403,112700,116791870,5520,5520,5520,5520,0
|
||||
20250403,112600,116791870,5520,5520,5520,5520,149
|
||||
20250403,112500,115969390,5510,5510,5510,5510,0
|
||||
20250403,112400,115969390,5510,5510,5510,5510,0
|
||||
20250403,112300,115969390,5510,5510,5510,5510,0
|
||||
20250403,112200,115969390,5510,5510,5510,5510,0
|
||||
20250403,112100,115969390,5510,5510,5510,5510,0
|
||||
20250403,112000,115969390,5510,5510,5510,5510,14
|
||||
20250403,111900,115892250,5510,5510,5510,5510,27
|
||||
20250403,111800,115743480,5510,5510,5510,5510,0
|
||||
20250403,111700,115743480,5510,5510,5510,5510,101
|
||||
20250403,111600,115186970,5510,5510,5510,5510,43
|
||||
20250403,111500,114950040,5510,5510,5510,5510,50
|
||||
20250403,111400,114674540,5510,5510,5510,5510,150
|
||||
20250403,111300,113848040,5510,5500,5510,5500,155
|
||||
20250403,111200,112995530,5510,5510,5510,5510,0
|
||||
20250403,111100,112995530,5510,5510,5510,5510,219
|
||||
20250403,111000,111788840,5470,5470,5470,5470,0
|
||||
20250403,110900,111788840,5470,5470,5470,5470,0
|
||||
20250403,110800,111788840,5470,5470,5470,5470,0
|
||||
20250403,110700,111788840,5470,5470,5470,5470,0
|
||||
20250403,110600,111788840,5470,5480,5480,5470,825
|
||||
20250403,110500,107267860,5500,5500,5500,5500,0
|
||||
20250403,110400,107267860,5500,5510,5510,5500,117
|
||||
20250403,110300,106623260,5510,5510,5510,5510,130
|
||||
20250403,110200,105906960,5510,5510,5510,5510,0
|
||||
20250403,110100,105906960,5510,5510,5510,5510,0
|
||||
20250403,110000,105906960,5510,5510,5510,5510,0
|
||||
20250403,105900,105906960,5510,5510,5510,5510,2
|
||||
20250403,105800,105895940,5510,5510,5510,5510,0
|
||||
20250403,105700,105895940,5510,5510,5510,5510,22
|
||||
20250403,105600,105774720,5460,5520,5520,5460,28
|
||||
20250403,105500,105621480,5520,5480,5520,5480,472
|
||||
20250403,105400,103030090,5480,5480,5480,5480,136
|
||||
20250403,105300,102284810,5470,5470,5470,5470,74
|
||||
20250403,105200,101880030,5460,5470,5470,5460,288
|
||||
20250403,105100,100307490,5470,5470,5470,5470,0
|
||||
20250403,105000,100307490,5470,5470,5470,5470,224
|
||||
20250403,104900,99082210,5470,5470,5470,5470,0
|
||||
20250403,104800,99082210,5470,5470,5470,5470,0
|
||||
20250403,104700,99082210,5470,5470,5470,5470,0
|
||||
20250403,104600,99082210,5470,5470,5470,5470,0
|
||||
20250403,104500,99082210,5470,5470,5470,5470,0
|
||||
20250403,104400,99082210,5470,5470,5470,5470,0
|
||||
20250403,104300,99082210,5470,5470,5470,5470,1
|
||||
20250403,104200,99076740,5470,5470,5470,5470,20
|
||||
20250403,104100,98967340,5460,5460,5460,5460,135
|
||||
20250403,104000,98230240,5460,5460,5460,5460,10
|
||||
20250403,103900,98175640,5460,5460,5460,5460,5
|
||||
20250403,103800,98148340,5460,5480,5480,5460,138
|
||||
20250403,103700,97394840,5480,5470,5480,5470,2
|
||||
20250403,103600,97383890,5470,5470,5470,5470,5
|
||||
20250403,103500,97356540,5480,5480,5480,5480,0
|
||||
20250403,103400,97356540,5480,5480,5480,5480,10
|
||||
20250403,103300,97301740,5480,5480,5480,5480,407
|
||||
20250403,103200,95071380,5470,5470,5470,5470,730
|
||||
20250403,103100,91078280,5470,5470,5470,5470,0
|
||||
20250403,103000,91078280,5470,5480,5480,5470,485
|
||||
20250403,102900,88425180,5480,5480,5480,5480,74
|
||||
20250403,102800,88019660,5470,5470,5470,5470,0
|
||||
20250403,102700,88019660,5470,5470,5470,5470,174
|
||||
20250403,102600,87067880,5470,5460,5470,5460,321
|
||||
20250403,102500,85312090,5470,5470,5470,5470,1
|
||||
20250403,102400,85306620,5470,5470,5470,5470,0
|
||||
20250403,102300,85306620,5470,5470,5470,5470,0
|
||||
20250403,102200,85306620,5470,5470,5470,5470,0
|
||||
20250403,102100,85306620,5470,5470,5470,5470,0
|
||||
20250403,102000,85306620,5470,5470,5470,5470,0
|
||||
20250403,101900,85306620,5470,5470,5470,5470,0
|
||||
20250403,101800,85306620,5470,5470,5470,5470,2
|
||||
20250403,101700,85295680,5460,5460,5460,5460,0
|
||||
20250403,101600,85295680,5460,5460,5460,5460,0
|
||||
20250403,101500,85295680,5460,5460,5460,5460,48
|
||||
20250403,101400,85033600,5470,5470,5470,5470,71
|
||||
20250403,101300,84645230,5470,5470,5470,5470,0
|
||||
20250403,101200,84645230,5470,5470,5470,5470,114
|
||||
20250403,101100,84021650,5470,5470,5470,5470,430
|
||||
20250403,101000,81669550,5470,5470,5470,5470,1
|
||||
20250403,100900,81664080,5470,5470,5470,5470,4
|
||||
20250403,100800,81642200,5460,5460,5460,5460,0
|
||||
20250403,100700,81642200,5460,5460,5460,5460,153
|
||||
20250403,100600,80806820,5470,5470,5470,5470,0
|
||||
20250403,100500,80806820,5470,5470,5470,5470,0
|
||||
20250403,100400,80806820,5470,5470,5470,5470,22
|
||||
20250403,100300,80686480,5470,5470,5470,5470,24
|
||||
20250403,100200,80555200,5470,5470,5470,5470,3
|
||||
20250403,100100,80538790,5470,5460,5470,5460,206
|
||||
20250403,100000,79414010,5470,5470,5470,5470,10
|
||||
20250403,095900,79359310,5470,5470,5470,5470,100
|
||||
20250403,095800,78812310,5460,5455,5460,5450,562
|
||||
20250403,095700,75747400,5460,5460,5460,5460,0
|
||||
20250403,095600,75747400,5460,5460,5460,5460,253
|
||||
20250403,095500,74366020,5460,5460,5460,5460,0
|
||||
20250403,095400,74366020,5460,5460,5460,5460,253
|
||||
20250403,095300,72984640,5450,5450,5450,5450,0
|
||||
20250403,095200,72984640,5450,5450,5450,5450,13
|
||||
20250403,095100,72913790,5460,5460,5460,5460,26
|
||||
20250403,095000,72771830,5460,5460,5460,5460,4
|
||||
20250403,094900,72749990,5460,5460,5460,5460,1
|
||||
20250403,094800,72744530,5450,5450,5450,5450,0
|
||||
20250403,094700,72744530,5450,5470,5470,5450,817
|
||||
20250403,094600,68287620,5460,5470,5480,5460,209
|
||||
20250403,094500,67146020,5490,5490,5490,5490,0
|
||||
20250403,094400,67146020,5490,5490,5490,5490,1
|
||||
20250403,094300,67140530,5500,5510,5520,5460,262
|
||||
20250403,094200,65709480,5510,5480,5510,5470,520
|
||||
20250403,094100,62855100,5490,5490,5490,5490,15
|
||||
20250403,094000,62772750,5480,5480,5480,5480,25
|
||||
20250403,093900,62635750,5470,5470,5470,5470,25
|
||||
20250403,093800,62499000,5470,5460,5470,5460,244
|
||||
20250403,093700,61166700,5460,5460,5460,5460,230
|
||||
20250403,093600,59910900,5460,5460,5460,5460,0
|
||||
20250403,093500,59910900,5460,5460,5460,5450,9
|
||||
20250403,093400,59861780,5450,5470,5470,5450,66
|
||||
20250403,093300,59502040,5470,5470,5470,5470,1
|
||||
20250403,093200,59496570,5470,5470,5470,5470,2
|
||||
20250403,093100,59485630,5450,5450,5450,5450,269
|
||||
20250403,093000,58019580,5470,5470,5470,5470,201
|
||||
20250403,092900,56920110,5460,5460,5460,5460,2
|
||||
20250403,092800,56909190,5480,5480,5480,5480,0
|
||||
20250403,092700,56909190,5480,5460,5480,5460,379
|
||||
20250403,092600,54835740,5490,5490,5490,5490,1
|
||||
20250403,092500,54830250,5490,5490,5490,5490,0
|
||||
20250403,092400,54830250,5490,5490,5490,5490,0
|
||||
20250403,092300,54830250,5490,5490,5490,5490,13
|
||||
20250403,092200,54758880,5470,5450,5470,5450,3910
|
||||
20250403,092100,33444550,5450,5450,5450,5440,75
|
||||
20250403,092000,33036440,5450,5440,5450,5440,2043
|
||||
20250403,091900,21902630,5450,5450,5450,5450,0
|
||||
20250403,091800,21902630,5450,5460,5460,5450,85
|
||||
20250403,091700,21439360,5460,5450,5460,5450,539
|
||||
20250403,091600,18501720,5450,5450,5450,5450,57
|
||||
20250403,091500,18191070,5445,5445,5445,5445,0
|
||||
20250403,091400,18191070,5445,5445,5445,5445,2
|
||||
20250403,091300,18180180,5450,5450,5450,5450,0
|
||||
20250403,091200,18180180,5450,5450,5450,5450,21
|
||||
20250403,091100,18065730,5450,5450,5450,5430,107
|
||||
20250403,091000,17484260,5440,5440,5440,5440,41
|
||||
20250403,090900,17261220,5440,5440,5440,5440,0
|
||||
20250403,090800,17261220,5440,5430,5440,5410,630
|
||||
20250403,090700,13842830,5410,5420,5430,5410,159
|
||||
20250403,090600,12981870,5420,5440,5440,5420,42
|
||||
20250403,090500,12754170,5440,5430,5440,5430,67
|
||||
20250403,090400,12389700,5440,5450,5460,5440,245
|
||||
20250403,090300,11056850,5440,5440,5440,5440,3
|
||||
20250403,090200,11040530,5460,5460,5460,5460,128
|
||||
20250403,090100,10341650,5440,5410,5470,5400,217
|
||||
20250403,090000,9168600,5450,5410,5500,5410,1618
|
||||
|
Reference in New Issue
Block a user