Update 2025-04-03 2740 candle_min
This commit is contained in:
574
006730/min/candle-20250403.csv
Normal file
574
006730/min/candle-20250403.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,183200,571530210,5360,5360,5360,5360,2132
|
||||
20250403,183100,571530210,5360,5360,5360,5360,0
|
||||
20250403,183000,571530210,5360,5360,5360,5360,0
|
||||
20250403,182900,571530210,5360,5360,5360,5360,0
|
||||
20250403,182800,571530210,5360,5360,5360,5360,0
|
||||
20250403,182700,571530210,5360,5360,5360,5360,0
|
||||
20250403,182600,571530210,5360,5360,5360,5360,0
|
||||
20250403,182500,571530210,5360,5360,5360,5360,0
|
||||
20250403,182400,571530210,5360,5360,5360,5360,0
|
||||
20250403,182300,571530210,5360,5360,5360,5360,0
|
||||
20250403,182200,571530210,5360,5360,5360,5360,0
|
||||
20250403,182100,571530210,5360,5360,5360,5360,0
|
||||
20250403,182000,571530210,5360,5360,5360,5360,0
|
||||
20250403,181900,571530210,5360,5360,5360,5360,0
|
||||
20250403,181800,571530210,5360,5360,5360,5360,0
|
||||
20250403,181700,571530210,5360,5360,5360,5360,0
|
||||
20250403,181600,571530210,5360,5360,5360,5360,0
|
||||
20250403,181500,571530210,5360,5360,5360,5360,0
|
||||
20250403,181400,571530210,5360,5360,5360,5360,0
|
||||
20250403,181300,571530210,5360,5360,5360,5360,0
|
||||
20250403,181200,571530210,5360,5360,5360,5360,0
|
||||
20250403,181100,571530210,5360,5360,5360,5360,0
|
||||
20250403,181000,571530210,5360,5360,5360,5360,0
|
||||
20250403,180900,571530210,5360,5360,5360,5360,0
|
||||
20250403,180800,571530210,5360,5360,5360,5360,0
|
||||
20250403,180700,571530210,5360,5360,5360,5360,0
|
||||
20250403,180600,571530210,5360,5360,5360,5360,0
|
||||
20250403,180500,571530210,5360,5360,5360,5360,0
|
||||
20250403,180400,571530210,5360,5360,5360,5360,0
|
||||
20250403,180300,571530210,5360,5360,5360,5360,0
|
||||
20250403,180200,571530210,5360,5360,5360,5360,2132
|
||||
20250403,180100,571530210,5360,5360,5360,5360,0
|
||||
20250403,180000,571530210,5360,5360,5360,5360,0
|
||||
20250403,175900,571530210,5360,5360,5360,5360,0
|
||||
20250403,175800,571530210,5360,5360,5360,5360,0
|
||||
20250403,175700,571530210,5360,5360,5360,5360,0
|
||||
20250403,175600,571530210,5360,5360,5360,5360,0
|
||||
20250403,175500,571530210,5360,5360,5360,5360,0
|
||||
20250403,175400,571530210,5360,5360,5360,5360,0
|
||||
20250403,175300,571530210,5360,5360,5360,5360,0
|
||||
20250403,175200,571530210,5360,5360,5360,5360,0
|
||||
20250403,175100,571530210,5360,5360,5360,5360,0
|
||||
20250403,175000,571530210,5360,5360,5360,5360,0
|
||||
20250403,174900,571530210,5360,5360,5360,5360,0
|
||||
20250403,174800,571530210,5360,5360,5360,5360,0
|
||||
20250403,174700,571530210,5360,5360,5360,5360,0
|
||||
20250403,174600,571530210,5360,5360,5360,5360,0
|
||||
20250403,174500,571530210,5360,5360,5360,5360,0
|
||||
20250403,174400,571530210,5360,5360,5360,5360,0
|
||||
20250403,174300,571530210,5360,5360,5360,5360,0
|
||||
20250403,174200,571530210,5360,5360,5360,5360,0
|
||||
20250403,174100,571530210,5360,5360,5360,5360,0
|
||||
20250403,174000,571530210,5360,5360,5360,5360,0
|
||||
20250403,173900,571530210,5360,5360,5360,5360,0
|
||||
20250403,173800,571530210,5360,5360,5360,5360,0
|
||||
20250403,173700,571530210,5360,5360,5360,5360,0
|
||||
20250403,173600,571530210,5360,5360,5360,5360,0
|
||||
20250403,173500,571530210,5360,5360,5360,5360,0
|
||||
20250403,173400,571530210,5360,5360,5360,5360,0
|
||||
20250403,173300,571530210,5360,5360,5360,5360,0
|
||||
20250403,173200,571530210,5360,5360,5360,5360,2132
|
||||
20250403,173100,571530210,5360,5360,5360,5360,0
|
||||
20250403,173000,571530210,5360,5360,5360,5360,0
|
||||
20250403,172900,571530210,5360,5360,5360,5360,0
|
||||
20250403,172800,571530210,5360,5360,5360,5360,0
|
||||
20250403,172700,571530210,5360,5360,5360,5360,0
|
||||
20250403,172600,571530210,5360,5360,5360,5360,0
|
||||
20250403,172500,571530210,5360,5360,5360,5360,0
|
||||
20250403,172400,571530210,5360,5360,5360,5360,0
|
||||
20250403,172300,571530210,5360,5360,5360,5360,0
|
||||
20250403,172200,571530210,5360,5360,5360,5360,0
|
||||
20250403,172100,571530210,5360,5360,5360,5360,0
|
||||
20250403,172000,571530210,5360,5360,5360,5360,0
|
||||
20250403,171900,571530210,5360,5360,5360,5360,0
|
||||
20250403,171800,571530210,5360,5360,5360,5360,0
|
||||
20250403,171700,571530210,5360,5360,5360,5360,0
|
||||
20250403,171600,571530210,5360,5360,5360,5360,0
|
||||
20250403,171500,571530210,5360,5360,5360,5360,0
|
||||
20250403,171400,571530210,5360,5360,5360,5360,0
|
||||
20250403,171300,571530210,5360,5360,5360,5360,0
|
||||
20250403,171200,571530210,5360,5360,5360,5360,0
|
||||
20250403,171100,571530210,5360,5360,5360,5360,0
|
||||
20250403,171000,571530210,5360,5360,5360,5360,0
|
||||
20250403,170900,571530210,5360,5360,5360,5360,0
|
||||
20250403,170800,571530210,5360,5360,5360,5360,0
|
||||
20250403,170700,571530210,5360,5360,5360,5360,0
|
||||
20250403,170600,571530210,5360,5360,5360,5360,0
|
||||
20250403,170500,571530210,5360,5360,5360,5360,0
|
||||
20250403,170400,571530210,5360,5360,5360,5360,0
|
||||
20250403,170300,571530210,5360,5360,5360,5360,0
|
||||
20250403,170200,571530210,5360,5360,5360,5360,2132
|
||||
20250403,170100,571530210,5360,5360,5360,5360,0
|
||||
20250403,170000,571530210,5360,5360,5360,5360,0
|
||||
20250403,165900,571530210,5360,5360,5360,5360,0
|
||||
20250403,165800,571530210,5360,5360,5360,5360,0
|
||||
20250403,165700,571530210,5360,5360,5360,5360,0
|
||||
20250403,165600,571530210,5360,5360,5360,5360,0
|
||||
20250403,165500,571530210,5360,5360,5360,5360,0
|
||||
20250403,165400,571530210,5360,5360,5360,5360,0
|
||||
20250403,165300,571530210,5360,5360,5360,5360,0
|
||||
20250403,165200,571530210,5360,5360,5360,5360,0
|
||||
20250403,165100,571530210,5360,5360,5360,5360,0
|
||||
20250403,165000,571530210,5360,5360,5360,5360,0
|
||||
20250403,164900,571530210,5360,5360,5360,5360,0
|
||||
20250403,164800,571530210,5360,5360,5360,5360,0
|
||||
20250403,164700,571530210,5360,5360,5360,5360,0
|
||||
20250403,164600,571530210,5360,5360,5360,5360,0
|
||||
20250403,164500,571530210,5360,5360,5360,5360,0
|
||||
20250403,164400,571530210,5360,5360,5360,5360,0
|
||||
20250403,164300,571530210,5360,5360,5360,5360,0
|
||||
20250403,164200,571530210,5360,5360,5360,5360,0
|
||||
20250403,164100,571530210,5360,5360,5360,5360,0
|
||||
20250403,164000,571530210,5360,5360,5360,5360,0
|
||||
20250403,163900,571530210,5360,5360,5360,5360,0
|
||||
20250403,163800,571530210,5360,5360,5360,5360,0
|
||||
20250403,163700,571530210,5360,5360,5360,5360,0
|
||||
20250403,163600,571530210,5360,5360,5360,5360,0
|
||||
20250403,163500,571530210,5360,5360,5360,5360,0
|
||||
20250403,163400,571530210,5360,5360,5360,5360,0
|
||||
20250403,163300,571530210,5360,5360,5360,5360,0
|
||||
20250403,163200,571530210,5360,5360,5360,5360,2132
|
||||
20250403,163100,571530210,5360,5360,5360,5360,0
|
||||
20250403,163000,571530210,5360,5360,5360,5360,0
|
||||
20250403,162900,571530210,5360,5360,5360,5360,0
|
||||
20250403,162800,571530210,5360,5360,5360,5360,0
|
||||
20250403,162700,571530210,5360,5360,5360,5360,0
|
||||
20250403,162600,571530210,5360,5360,5360,5360,0
|
||||
20250403,162500,571530210,5360,5360,5360,5360,0
|
||||
20250403,162400,571530210,5360,5360,5360,5360,0
|
||||
20250403,162300,571530210,5360,5360,5360,5360,0
|
||||
20250403,162200,571530210,5360,5360,5360,5360,0
|
||||
20250403,162100,571530210,5360,5360,5360,5360,0
|
||||
20250403,162000,571530210,5360,5360,5360,5360,0
|
||||
20250403,161900,571530210,5360,5360,5360,5360,0
|
||||
20250403,161800,571530210,5360,5360,5360,5360,0
|
||||
20250403,161700,571530210,5360,5360,5360,5360,0
|
||||
20250403,161600,571530210,5360,5360,5360,5360,0
|
||||
20250403,161500,571530210,5360,5360,5360,5360,0
|
||||
20250403,161400,571530210,5360,5360,5360,5360,0
|
||||
20250403,161300,571530210,5360,5360,5360,5360,0
|
||||
20250403,161200,571530210,5360,5360,5360,5360,0
|
||||
20250403,161100,571530210,5360,5360,5360,5360,0
|
||||
20250403,161000,571530210,5360,5360,5360,5360,0
|
||||
20250403,160900,571530210,5360,5360,5360,5360,0
|
||||
20250403,160800,571530210,5360,5360,5360,5360,0
|
||||
20250403,160700,571530210,5360,5360,5360,5360,0
|
||||
20250403,160600,571530210,5360,5360,5360,5360,0
|
||||
20250403,160500,571530210,5360,5360,5360,5360,0
|
||||
20250403,160400,571530210,5360,5360,5360,5360,0
|
||||
20250403,160300,571530210,5360,5360,5360,5360,0
|
||||
20250403,160200,571530210,5360,5360,5360,5360,2132
|
||||
20250403,160100,571530210,5360,5360,5360,5360,0
|
||||
20250403,160000,571530210,5360,5360,5360,5360,0
|
||||
20250403,155900,571530210,5360,5360,5360,5360,0
|
||||
20250403,155800,571530210,5360,5360,5360,5360,0
|
||||
20250403,155700,571530210,5360,5360,5360,5360,0
|
||||
20250403,155600,571530210,5360,5360,5360,5360,0
|
||||
20250403,155500,571530210,5360,5360,5360,5360,0
|
||||
20250403,155400,571530210,5360,5360,5360,5360,0
|
||||
20250403,155300,571530210,5360,5360,5360,5360,0
|
||||
20250403,155200,571530210,5360,5360,5360,5360,0
|
||||
20250403,155100,571530210,5360,5360,5360,5360,0
|
||||
20250403,155000,571530210,5360,5360,5360,5360,0
|
||||
20250403,154900,571530210,5360,5360,5360,5360,0
|
||||
20250403,154800,571530210,5360,5360,5360,5360,0
|
||||
20250403,154700,571530210,5360,5360,5360,5360,0
|
||||
20250403,154600,571530210,5360,5360,5360,5360,0
|
||||
20250403,154500,571530210,5360,5360,5360,5360,0
|
||||
20250403,154400,571530210,5360,5360,5360,5360,0
|
||||
20250403,154300,571530210,5360,5360,5360,5360,0
|
||||
20250403,154200,571530210,5360,5360,5360,5360,0
|
||||
20250403,154100,571530210,5360,5360,5360,5360,0
|
||||
20250403,154000,571530210,5360,5360,5360,5360,0
|
||||
20250403,153900,571530210,5360,5360,5360,5360,0
|
||||
20250403,153800,571530210,5360,5360,5360,5360,0
|
||||
20250403,153700,571530210,5360,5360,5360,5360,0
|
||||
20250403,153600,571530210,5360,5360,5360,5360,0
|
||||
20250403,153500,571530210,5360,5360,5360,5360,0
|
||||
20250403,153400,571530210,5360,5360,5360,5360,0
|
||||
20250403,153300,571530210,5360,5360,5360,5360,0
|
||||
20250403,153200,571530210,5360,5360,5360,5360,2132
|
||||
20250403,153100,571530210,5360,5360,5360,5360,0
|
||||
20250403,153000,571530210,5360,5360,5360,5360,2132
|
||||
20250403,152900,560102690,5350,5350,5350,5350,0
|
||||
20250403,152800,560102690,5350,5350,5350,5350,0
|
||||
20250403,152700,560102690,5350,5350,5350,5350,0
|
||||
20250403,152600,560102690,5350,5350,5350,5350,0
|
||||
20250403,152500,560102690,5350,5350,5350,5350,0
|
||||
20250403,152400,560102690,5350,5350,5350,5350,0
|
||||
20250403,152300,560102690,5350,5350,5350,5350,0
|
||||
20250403,152200,560102690,5350,5350,5350,5350,0
|
||||
20250403,152100,560102690,5350,5350,5350,5350,0
|
||||
20250403,152000,560102690,5350,5350,5350,5350,0
|
||||
20250403,151900,560102690,5350,5360,5380,5350,636
|
||||
20250403,151800,556690600,5360,5380,5380,5360,78
|
||||
20250403,151700,556271790,5380,5370,5460,5360,4062
|
||||
20250403,151600,534287470,5370,5370,5370,5360,207
|
||||
20250403,151500,533177410,5370,5370,5370,5360,200
|
||||
20250403,151400,532104740,5370,5370,5370,5360,53
|
||||
20250403,151300,531820460,5370,5370,5370,5370,31
|
||||
20250403,151200,531653990,5370,5370,5370,5370,1
|
||||
20250403,151100,531648620,5370,5370,5370,5370,75
|
||||
20250403,151000,531245870,5370,5350,5370,5350,1447
|
||||
20250403,150900,523492100,5360,5360,5360,5360,1
|
||||
20250403,150800,523486740,5350,5350,5350,5350,0
|
||||
20250403,150700,523486740,5350,5350,5350,5350,26
|
||||
20250403,150600,523347640,5360,5360,5360,5360,0
|
||||
20250403,150500,523347640,5360,5360,5360,5360,100
|
||||
20250403,150400,522811640,5360,5360,5360,5360,0
|
||||
20250403,150300,522811640,5360,5360,5360,5360,0
|
||||
20250403,150200,522811640,5360,5360,5360,5360,185
|
||||
20250403,150100,521820040,5360,5350,5360,5350,553
|
||||
20250403,150000,518860690,5350,5350,5350,5350,208
|
||||
20250403,145900,517747890,5370,5370,5370,5370,0
|
||||
20250403,145800,517747890,5370,5370,5370,5370,1
|
||||
20250403,145700,517742520,5360,5360,5360,5360,0
|
||||
20250403,145600,517742520,5360,5360,5360,5360,1790
|
||||
20250403,145500,508148120,5370,5370,5370,5370,0
|
||||
20250403,145400,508148120,5370,5370,5370,5370,0
|
||||
20250403,145300,508148120,5370,5370,5370,5370,0
|
||||
20250403,145200,508148120,5370,5370,5370,5370,0
|
||||
20250403,145100,508148120,5370,5370,5370,5370,926
|
||||
20250403,145000,503175500,5370,5370,5370,5370,1
|
||||
20250403,144900,503170130,5360,5360,5360,5360,765
|
||||
20250403,144800,499069730,5370,5370,5370,5370,298
|
||||
20250403,144700,497469470,5370,5370,5370,5370,300
|
||||
20250403,144600,495858470,5370,5370,5370,5370,237
|
||||
20250403,144500,494585780,5370,5370,5370,5370,601
|
||||
20250403,144400,491358410,5380,5370,5380,5370,1725
|
||||
20250403,144300,482094970,5370,5360,5370,5360,30
|
||||
20250403,144200,481933960,5360,5370,5370,5360,151
|
||||
20250403,144100,481124400,5370,5370,5370,5370,1044
|
||||
20250403,144000,475518120,5370,5370,5370,5370,21
|
||||
20250403,143900,475405350,5370,5370,5370,5370,0
|
||||
20250403,143800,475405350,5370,5370,5370,5370,502
|
||||
20250403,143700,472709610,5360,5360,5360,5360,107
|
||||
20250403,143600,472136090,5360,5360,5360,5360,21
|
||||
20250403,143500,472023530,5360,5360,5360,5360,412
|
||||
20250403,143400,469815210,5360,5360,5360,5360,0
|
||||
20250403,143300,469815210,5360,5360,5360,5360,11
|
||||
20250403,143200,469756250,5360,5360,5360,5360,0
|
||||
20250403,143100,469756250,5360,5360,5360,5360,121
|
||||
20250403,143000,469107690,5360,5360,5360,5360,0
|
||||
20250403,142900,469107690,5360,5360,5360,5360,50
|
||||
20250403,142800,468839690,5370,5370,5370,5370,0
|
||||
20250403,142700,468839690,5370,5360,5370,5360,185
|
||||
20250403,142600,467846870,5370,5370,5370,5370,7
|
||||
20250403,142500,467809280,5360,5360,5360,5360,2567
|
||||
20250403,142400,454050160,5360,5360,5360,5360,211
|
||||
20250403,142300,452919200,5360,5360,5360,5360,0
|
||||
20250403,142200,452919200,5360,5360,5360,5360,0
|
||||
20250403,142100,452919200,5360,5360,5360,5360,61
|
||||
20250403,142000,452592240,5360,5360,5360,5360,94
|
||||
20250403,141900,452088400,5360,5360,5360,5360,45
|
||||
20250403,141800,451847200,5360,5370,5370,5360,345
|
||||
20250403,141700,449997990,5370,5370,5370,5370,26
|
||||
20250403,141600,449858370,5370,5360,5370,5360,59
|
||||
20250403,141500,449542120,5370,5370,5370,5370,17
|
||||
20250403,141400,449450830,5370,5360,5370,5360,71
|
||||
20250403,141300,449069980,5360,5360,5360,5360,14
|
||||
20250403,141200,448994940,5370,5370,5370,5370,1
|
||||
20250403,141100,448989570,5370,5360,5370,5360,74
|
||||
20250403,141000,448592700,5370,5370,5370,5370,12
|
||||
20250403,140900,448528260,5370,5370,5370,5370,0
|
||||
20250403,140800,448528260,5370,5370,5370,5370,105
|
||||
20250403,140700,447964410,5370,5380,5380,5360,80
|
||||
20250403,140600,447535400,5360,5370,5370,5360,234
|
||||
20250403,140500,446280130,5370,5370,5370,5370,0
|
||||
20250403,140400,446280130,5370,5370,5380,5370,152
|
||||
20250403,140300,445463880,5380,5360,5380,5360,84
|
||||
20250403,140200,445012930,5370,5370,5370,5370,30
|
||||
20250403,140100,444851830,5380,5380,5380,5380,1
|
||||
20250403,140000,444846450,5370,5370,5370,5370,71
|
||||
20250403,135900,444465180,5380,5380,5380,5380,0
|
||||
20250403,135800,444465180,5380,5370,5380,5370,117
|
||||
20250403,135700,443836880,5380,5380,5380,5380,75
|
||||
20250403,135600,443433380,5380,5380,5380,5380,0
|
||||
20250403,135500,443433380,5380,5380,5380,5380,273
|
||||
20250403,135400,441964640,5380,5390,5390,5380,101
|
||||
20250403,135300,441420760,5380,5380,5380,5380,46
|
||||
20250403,135200,441173280,5380,5390,5390,5380,278
|
||||
20250403,135100,439677630,5390,5390,5390,5390,0
|
||||
20250403,135000,439677630,5390,5380,5390,5380,199
|
||||
20250403,134900,438606020,5390,5380,5390,5380,7
|
||||
20250403,134800,438568350,5390,5390,5390,5380,30
|
||||
20250403,134700,438406760,5380,5390,5390,5380,54
|
||||
20250403,134600,438116080,5400,5400,5400,5400,1
|
||||
20250403,134500,438110680,5400,5390,5400,5390,120
|
||||
20250403,134400,437463610,5400,5400,5400,5400,0
|
||||
20250403,134300,437463610,5400,5400,5400,5400,1
|
||||
20250403,134200,437458210,5390,5390,5390,5390,35
|
||||
20250403,134100,437269560,5390,5390,5390,5390,80
|
||||
20250403,134000,436838360,5400,5370,5400,5370,1321
|
||||
20250403,133900,429731250,5370,5370,5380,5370,299
|
||||
20250403,133800,428124080,5380,5380,5380,5380,0
|
||||
20250403,133700,428124080,5380,5370,5380,5370,77
|
||||
20250403,133600,427710580,5370,5370,5370,5370,0
|
||||
20250403,133500,427710580,5370,5370,5370,5370,0
|
||||
20250403,133400,427710580,5370,5370,5380,5370,197
|
||||
20250403,133300,426652680,5370,5370,5370,5370,0
|
||||
20250403,133200,426652680,5370,5380,5380,5370,274
|
||||
20250403,133100,425181270,5380,5380,5380,5380,1
|
||||
20250403,133000,425175890,5380,5380,5380,5380,115
|
||||
20250403,132900,424557190,5380,5390,5390,5380,165
|
||||
20250403,132800,423668490,5390,5390,5390,5390,1
|
||||
20250403,132700,423663100,5380,5380,5380,5380,55
|
||||
20250403,132600,423367200,5390,5390,5390,5390,0
|
||||
20250403,132500,423367200,5390,5390,5390,5390,1
|
||||
20250403,132400,423361810,5380,5390,5390,5380,87
|
||||
20250403,132300,422893430,5380,5380,5380,5380,0
|
||||
20250403,132200,422893430,5380,5380,5380,5380,0
|
||||
20250403,132100,422893430,5380,5380,5390,5380,188
|
||||
20250403,132000,421881950,5390,5390,5390,5390,0
|
||||
20250403,131900,421881950,5390,5390,5390,5390,0
|
||||
20250403,131800,421881950,5390,5370,5390,5370,12
|
||||
20250403,131700,421817490,5390,5380,5390,5380,219
|
||||
20250403,131600,420637610,5390,5390,5390,5390,0
|
||||
20250403,131500,420637610,5390,5390,5390,5390,0
|
||||
20250403,131400,420637610,5390,5390,5390,5390,1
|
||||
20250403,131300,420632220,5380,5380,5380,5380,78
|
||||
20250403,131200,420212580,5380,5380,5380,5380,368
|
||||
20250403,131100,418232740,5370,5370,5370,5370,129
|
||||
20250403,131000,417540010,5370,5370,5380,5370,61
|
||||
20250403,130900,417212430,5370,5370,5370,5370,3
|
||||
20250403,130800,417196320,5380,5370,5380,5370,224
|
||||
20250403,130700,415991720,5370,5380,5380,5370,246
|
||||
20250403,130600,414668980,5370,5370,5370,5370,78
|
||||
20250403,130500,414250120,5380,5380,5380,5380,0
|
||||
20250403,130400,414250120,5380,5380,5380,5380,0
|
||||
20250403,130300,414250120,5380,5370,5380,5370,65
|
||||
20250403,130200,413901060,5380,5380,5380,5380,0
|
||||
20250403,130100,413901060,5380,5380,5380,5370,207
|
||||
20250403,130000,412788140,5370,5370,5370,5370,283
|
||||
20250403,125900,411268430,5380,5380,5380,5380,11
|
||||
20250403,125800,411209250,5370,5370,5370,5370,61
|
||||
20250403,125700,410881680,5380,5380,5380,5380,0
|
||||
20250403,125600,410881680,5380,5380,5380,5380,1
|
||||
20250403,125500,410876300,5370,5380,5380,5370,161
|
||||
20250403,125400,410010510,5380,5380,5380,5380,105
|
||||
20250403,125300,409445610,5380,5370,5380,5370,67
|
||||
20250403,125200,409085810,5380,5380,5380,5380,20
|
||||
20250403,125100,408978210,5380,5380,5380,5380,1
|
||||
20250403,125000,408972830,5370,5370,5370,5370,49
|
||||
20250403,124900,408709700,5380,5380,5380,5380,20
|
||||
20250403,124800,408602100,5390,5390,5390,5390,0
|
||||
20250403,124700,408602100,5390,5370,5390,5370,1867
|
||||
20250403,124600,398575420,5370,5370,5370,5370,34
|
||||
20250403,124500,398392840,5360,5360,5360,5360,40
|
||||
20250403,124400,398178440,5370,5370,5370,5370,0
|
||||
20250403,124300,398178440,5370,5370,5370,5370,1
|
||||
20250403,124200,398173070,5360,5360,5360,5360,64
|
||||
20250403,124100,397830030,5370,5370,5370,5370,0
|
||||
20250403,124000,397830030,5370,5360,5370,5360,37
|
||||
20250403,123900,397631700,5370,5360,5370,5360,252
|
||||
20250403,123800,396280960,5370,5370,5370,5370,75
|
||||
20250403,123700,395878210,5360,5360,5360,5360,53
|
||||
20250403,123600,395594130,5360,5360,5360,5360,250
|
||||
20250403,123500,394254130,5370,5370,5370,5370,1
|
||||
20250403,123400,394248760,5360,5360,5360,5360,47
|
||||
20250403,123300,393996840,5360,5360,5360,5360,250
|
||||
20250403,123200,392656840,5360,5360,5360,5360,63
|
||||
20250403,123100,392319160,5370,5370,5370,5370,37
|
||||
20250403,123000,392120470,5360,5370,5370,5360,550
|
||||
20250403,122900,389169470,5360,5360,5360,5360,37
|
||||
20250403,122800,388971150,5370,5360,5370,5360,357
|
||||
20250403,122700,387056560,5360,5360,5360,5360,0
|
||||
20250403,122600,387056560,5360,5360,5360,5360,51
|
||||
20250403,122500,386783200,5360,5360,5360,5360,250
|
||||
20250403,122400,385443200,5360,5360,5360,5360,49
|
||||
20250403,122300,385180560,5360,5360,5360,5360,0
|
||||
20250403,122200,385180560,5360,5360,5360,5360,250
|
||||
20250403,122100,383840560,5360,5370,5370,5360,123
|
||||
20250403,122000,383180560,5360,5360,5360,5360,0
|
||||
20250403,121900,383180560,5360,5360,5360,5360,299
|
||||
20250403,121800,381577920,5360,5360,5360,5360,0
|
||||
20250403,121700,381577920,5360,5360,5360,5360,250
|
||||
20250403,121600,380237920,5360,5370,5370,5360,227
|
||||
20250403,121500,379019520,5370,5370,5370,5370,0
|
||||
20250403,121400,379019520,5370,5380,5380,5370,251
|
||||
20250403,121300,377671640,5370,5370,5370,5370,245
|
||||
20250403,121200,376355990,5370,5370,5370,5370,487
|
||||
20250403,121100,373740800,5370,5370,5370,5370,102
|
||||
20250403,121000,373193060,5380,5380,5380,5380,0
|
||||
20250403,120900,373193060,5380,5340,5380,5340,806
|
||||
20250403,120800,368877090,5350,5350,5360,5350,311
|
||||
20250403,120700,367212800,5350,5350,5350,5350,0
|
||||
20250403,120600,367212800,5350,5350,5350,5350,190
|
||||
20250403,120500,366196300,5350,5350,5350,5350,0
|
||||
20250403,120400,366196300,5350,5350,5350,5350,0
|
||||
20250403,120300,366196300,5350,5370,5370,5350,301
|
||||
20250403,120200,364585430,5360,5360,5360,5360,2
|
||||
20250403,120100,364574710,5350,5350,5350,5350,404
|
||||
20250403,120000,362413310,5340,5340,5340,5340,458
|
||||
20250403,115900,359967590,5340,5340,5340,5340,35
|
||||
20250403,115800,359780690,5340,5340,5340,5340,531
|
||||
20250403,115700,356945150,5340,5340,5340,5340,0
|
||||
20250403,115600,356945150,5340,5340,5340,5340,0
|
||||
20250403,115500,356945150,5340,5340,5340,5340,308
|
||||
20250403,115400,355300430,5350,5350,5350,5350,63
|
||||
20250403,115300,354963380,5350,5350,5350,5350,51
|
||||
20250403,115200,354690530,5340,5340,5340,5340,292
|
||||
20250403,115100,353131250,5340,5340,5340,5340,0
|
||||
20250403,115000,353131250,5340,5340,5340,5340,50
|
||||
20250403,114900,352864250,5330,5340,5340,5330,368
|
||||
20250403,114800,350901630,5350,5350,5350,5350,10
|
||||
20250403,114700,350848130,5340,5340,5340,5340,339
|
||||
20250403,114600,349037870,5350,5350,5350,5350,301
|
||||
20250403,114500,347427520,5350,5350,5350,5350,0
|
||||
20250403,114400,347427520,5350,5340,5350,5340,357
|
||||
20250403,114300,345520970,5350,5350,5360,5350,602
|
||||
20250403,114200,342300210,5340,5340,5340,5340,0
|
||||
20250403,114100,342300210,5340,5340,5350,5340,880
|
||||
20250403,114000,337599020,5340,5340,5340,5340,144
|
||||
20250403,113900,336830060,5330,5340,5340,5330,304
|
||||
20250403,113800,335209730,5340,5340,5340,5340,220
|
||||
20250403,113700,334034930,5330,5330,5330,5330,47
|
||||
20250403,113600,333784420,5340,5330,5340,5330,350
|
||||
20250403,113500,331917920,5340,5340,5340,5340,0
|
||||
20250403,113400,331917920,5340,5340,5340,5340,669
|
||||
20250403,113300,328345460,5340,5340,5340,5330,789
|
||||
20250403,113200,324138310,5350,5340,5350,5340,149
|
||||
20250403,113100,323342320,5340,5340,5340,5340,0
|
||||
20250403,113000,323342320,5340,5340,5340,5340,250
|
||||
20250403,112900,322007320,5340,5350,5350,5340,130
|
||||
20250403,112800,321312820,5340,5340,5340,5340,250
|
||||
20250403,112700,319977820,5340,5340,5350,5340,652
|
||||
20250403,112600,316493140,5340,5340,5340,5340,159
|
||||
20250403,112500,315644080,5340,5340,5340,5340,470
|
||||
20250403,112400,313134280,5340,5350,5350,5340,60
|
||||
20250403,112300,312813870,5340,5340,5340,5340,0
|
||||
20250403,112200,312813870,5340,5350,5350,5340,251
|
||||
20250403,112100,311473520,5340,5340,5340,5340,41
|
||||
20250403,112000,311254580,5340,5340,5340,5340,250
|
||||
20250403,111900,309919580,5340,5340,5340,5340,65
|
||||
20250403,111800,309572480,5340,5340,5340,5340,0
|
||||
20250403,111700,309572480,5340,5340,5340,5340,250
|
||||
20250403,111600,308237480,5340,5350,5350,5340,38
|
||||
20250403,111500,308034530,5340,5340,5340,5340,0
|
||||
20250403,111400,308034530,5340,5350,5350,5340,251
|
||||
20250403,111300,306694180,5340,5350,5350,5340,364
|
||||
20250403,111200,304747420,5360,5360,5360,5360,1
|
||||
20250403,111100,304742060,5360,5350,5360,5340,289
|
||||
20250403,111000,303198400,5350,5350,5350,5350,0
|
||||
20250403,110900,303198400,5350,5350,5350,5350,265
|
||||
20250403,110800,301780650,5360,5360,5360,5360,116
|
||||
20250403,110700,301158890,5370,5370,5370,5370,100
|
||||
20250403,110600,300621890,5370,5370,5380,5370,181
|
||||
20250403,110500,299649910,5370,5360,5370,5360,109
|
||||
20250403,110400,299064940,5370,5370,5370,5370,0
|
||||
20250403,110300,299064940,5370,5350,5370,5350,479
|
||||
20250403,110200,296496560,5350,5350,5350,5350,52
|
||||
20250403,110100,296218360,5340,5340,5340,5340,0
|
||||
20250403,110000,296218360,5340,5350,5350,5340,598
|
||||
20250403,105900,293021560,5340,5340,5340,5340,0
|
||||
20250403,105800,293021560,5340,5350,5350,5340,281
|
||||
20250403,105700,291520710,5350,5350,5350,5350,41
|
||||
20250403,105600,291301360,5350,5350,5350,5350,0
|
||||
20250403,105500,291301360,5350,5360,5360,5350,543
|
||||
20250403,105400,288396300,5350,5350,5350,5350,0
|
||||
20250403,105300,288396300,5350,5350,5350,5350,0
|
||||
20250403,105200,288396300,5350,5370,5370,5350,241
|
||||
20250403,105100,287103290,5360,5360,5360,5360,49
|
||||
20250403,105000,286840650,5350,5330,5350,5330,387
|
||||
20250403,104900,284775870,5330,5340,5340,5330,20
|
||||
20250403,104800,284669220,5350,5350,5350,5350,0
|
||||
20250403,104700,284669220,5350,5350,5350,5330,896
|
||||
20250403,104600,279882810,5360,5360,5360,5360,0
|
||||
20250403,104500,279882810,5360,5360,5360,5360,3
|
||||
20250403,104400,279866730,5340,5320,5370,5320,6124
|
||||
20250403,104300,247028670,5330,5330,5330,5330,2
|
||||
20250403,104200,247018010,5320,5320,5320,5320,52
|
||||
20250403,104100,246741370,5330,5330,5330,5330,334
|
||||
20250403,104000,244961150,5330,5330,5330,5330,0
|
||||
20250403,103900,244961150,5330,5340,5340,5330,49
|
||||
20250403,103800,244699970,5340,5340,5340,5340,12
|
||||
20250403,103700,244635890,5340,5340,5340,5340,1012
|
||||
20250403,103600,239231810,5330,5330,5330,5330,260
|
||||
20250403,103500,237846010,5350,5340,5350,5340,430
|
||||
20250403,103400,235549430,5340,5340,5340,5340,280
|
||||
20250403,103300,234054230,5320,5350,5350,5320,3054
|
||||
20250403,103200,217793120,5340,5340,5340,5340,303
|
||||
20250403,103100,216175100,5330,5330,5330,5330,0
|
||||
20250403,103000,216175100,5330,5360,5360,5330,478
|
||||
20250403,102900,213625470,5370,5350,5370,5330,2559
|
||||
20250403,102800,199933350,5350,5340,5350,5330,1566
|
||||
20250403,102700,191571850,5350,5350,5350,5340,351
|
||||
20250403,102600,189695680,5340,5350,5350,5340,5012
|
||||
20250403,102500,162884930,5360,5370,5370,5350,2010
|
||||
20250403,102400,152113320,5370,5360,5370,5360,279
|
||||
20250403,102300,150615530,5360,5360,5360,5360,13
|
||||
20250403,102200,150545850,5360,5370,5370,5360,351
|
||||
20250403,102100,148663480,5360,5370,5370,5360,120
|
||||
20250403,102000,148019710,5370,5370,5370,5360,941
|
||||
20250403,101900,142969480,5380,5380,5380,5380,1
|
||||
20250403,101800,142964100,5370,5380,5380,5370,137
|
||||
20250403,101700,142227410,5370,5370,5370,5370,584
|
||||
20250403,101600,139091330,5370,5370,5380,5370,96
|
||||
20250403,101500,138575790,5370,5370,5370,5370,0
|
||||
20250403,101400,138575790,5370,5390,5390,5370,252
|
||||
20250403,101300,137222510,5380,5380,5380,5380,513
|
||||
20250403,101200,134462570,5380,5380,5380,5380,16
|
||||
20250403,101100,134376490,5380,5380,5380,5370,328
|
||||
20250403,101000,132614350,5390,5380,5390,5380,377
|
||||
20250403,100900,130585090,5390,5390,5390,5390,399
|
||||
20250403,100800,128434480,5390,5390,5390,5390,408
|
||||
20250403,100700,126235360,5390,5390,5390,5390,0
|
||||
20250403,100600,126235360,5390,5400,5400,5390,6
|
||||
20250403,100500,126203010,5400,5390,5400,5390,102
|
||||
20250403,100400,125653210,5370,5370,5370,5370,0
|
||||
20250403,100300,125653210,5370,5380,5380,5370,672
|
||||
20250403,100200,122040350,5380,5380,5380,5380,29
|
||||
20250403,100100,121884330,5370,5380,5380,5370,4
|
||||
20250403,100000,121862840,5370,5380,5380,5370,251
|
||||
20250403,095900,120514960,5380,5380,5380,5370,212
|
||||
20250403,095800,119374980,5370,5390,5390,5370,5037
|
||||
20250403,095700,92236710,5390,5390,5390,5390,38
|
||||
20250403,095600,92031890,5390,5400,5400,5390,101
|
||||
20250403,095500,91486500,5390,5390,5390,5390,0
|
||||
20250403,095400,91486500,5390,5390,5390,5390,58
|
||||
20250403,095300,91173880,5390,5390,5400,5390,1125
|
||||
20250403,095200,85100130,5390,5400,5400,5390,232
|
||||
20250403,095100,83849580,5400,5400,5400,5400,0
|
||||
20250403,095000,83849580,5400,5400,5400,5400,21
|
||||
20250403,094900,83736180,5400,5400,5400,5400,165
|
||||
20250403,094800,82845180,5400,5410,5410,5400,109
|
||||
20250403,094700,82256010,5400,5410,5410,5400,2027
|
||||
20250403,094600,71299220,5410,5410,5410,5410,330
|
||||
20250403,094500,69513920,5430,5420,5430,5420,1218
|
||||
20250403,094400,62902520,5430,5420,5430,5420,144
|
||||
20250403,094300,62121930,5420,5420,5420,5410,89
|
||||
20250403,094200,61639930,5420,5420,5420,5420,13
|
||||
20250403,094100,61569470,5420,5420,5420,5420,1
|
||||
20250403,094000,61564050,5410,5410,5410,5410,89
|
||||
20250403,093900,61082560,5410,5420,5420,5410,19
|
||||
20250403,093800,60979700,5430,5430,5430,5430,0
|
||||
20250403,093700,60979700,5430,5400,5430,5400,329
|
||||
20250403,093600,59202510,5400,5390,5400,5390,59
|
||||
20250403,093500,58884490,5400,5400,5400,5400,0
|
||||
20250403,093400,58884490,5400,5410,5410,5400,219
|
||||
20250403,093300,57701860,5410,5400,5410,5400,1365
|
||||
20250403,093200,50320860,5410,5410,5410,5410,1
|
||||
20250403,093100,50315450,5410,5410,5410,5410,8
|
||||
20250403,093000,50272170,5410,5410,5410,5410,2
|
||||
20250403,092900,50261350,5410,5410,5410,5410,37
|
||||
20250403,092800,50061180,5410,5420,5420,5410,238
|
||||
20250403,092700,48772390,5420,5420,5430,5420,1337
|
||||
20250403,092600,41519290,5420,5410,5420,5400,255
|
||||
20250403,092500,40139290,5410,5410,5410,5410,105
|
||||
20250403,092400,39571240,5410,5410,5410,5410,292
|
||||
20250403,092300,37991520,5420,5420,5420,5420,57
|
||||
20250403,092200,37682580,5410,5400,5410,5400,136
|
||||
20250403,092100,36947280,5420,5400,5420,5400,429
|
||||
20250403,092000,34629650,5400,5390,5400,5390,78
|
||||
20250403,091900,34209030,5400,5400,5400,5400,110
|
||||
20250403,091800,33615030,5400,5400,5400,5400,50
|
||||
20250403,091700,33345030,5400,5400,5400,5400,37
|
||||
20250403,091600,33145230,5400,5400,5400,5400,236
|
||||
20250403,091500,31870830,5410,5410,5410,5410,317
|
||||
20250403,091400,30155860,5400,5400,5400,5400,793
|
||||
20250403,091300,25873660,5390,5390,5390,5390,1100
|
||||
20250403,091200,19944660,5400,5400,5400,5400,8
|
||||
20250403,091100,19901460,5400,5400,5400,5400,0
|
||||
20250403,091000,19901460,5400,5400,5400,5400,1
|
||||
20250403,090900,19896060,5390,5390,5390,5390,0
|
||||
20250403,090800,19896060,5390,5390,5390,5390,12
|
||||
20250403,090700,19831380,5390,5400,5400,5390,721
|
||||
20250403,090600,15940160,5400,5400,5400,5400,200
|
||||
20250403,090500,14860160,5390,5390,5390,5390,3
|
||||
20250403,090400,14843990,5400,5400,5410,5390,385
|
||||
20250403,090300,12764650,5390,5380,5390,5380,155
|
||||
20250403,090200,11930650,5380,5380,5380,5380,133
|
||||
20250403,090100,11215110,5390,5400,5410,5390,644
|
||||
20250403,090000,7741780,5430,5430,5430,5410,1428
|
||||
|
Reference in New Issue
Block a user