Update 2025-04-03 2740 candle_min
This commit is contained in:
581
010660/min/candle-20250403.csv
Normal file
581
010660/min/candle-20250403.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,183900,1621246533,3240,3240,3240,3240,8904
|
||||
20250403,183800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,183700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,183600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,183500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,183400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,183300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,183200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,183100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,183000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,182900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,182800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,182700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,182600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,182500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,182400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,182300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,182200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,182100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,182000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,181900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,181800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,181700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,181600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,181500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,181400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,181300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,181200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,181100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,181000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,180900,1621246533,3240,3240,3240,3240,8904
|
||||
20250403,180800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,180700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,180600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,180500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,180400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,180300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,180200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,180100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,180000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,175900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,175800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,175700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,175600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,175500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,175400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,175300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,175200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,175100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,175000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,174900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,174800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,174700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,174600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,174500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,174400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,174300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,174200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,174100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,174000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,173900,1621246533,3240,3240,3240,3240,8904
|
||||
20250403,173800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,173700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,173600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,173500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,173400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,173300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,173200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,173100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,173000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,172900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,172800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,172700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,172600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,172500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,172400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,172300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,172200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,172100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,172000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,171900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,171800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,171700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,171600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,171500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,171400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,171300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,171200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,171100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,171000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,170900,1621246533,3240,3240,3240,3240,8904
|
||||
20250403,170800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,170700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,170600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,170500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,170400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,170300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,170200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,170100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,170000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,165900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,165800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,165700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,165600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,165500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,165400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,165300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,165200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,165100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,165000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,164900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,164800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,164700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,164600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,164500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,164400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,164300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,164200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,164100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,164000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,163900,1621246533,3240,3240,3240,3240,8904
|
||||
20250403,163800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,163700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,163600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,163500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,163400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,163300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,163200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,163100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,163000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,162900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,162800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,162700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,162600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,162500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,162400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,162300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,162200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,162100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,162000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,161900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,161800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,161700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,161600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,161500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,161400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,161300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,161200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,161100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,161000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,160900,1621246533,3240,3240,3240,3240,8904
|
||||
20250403,160800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,160700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,160600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,160500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,160400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,160300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,160200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,160100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,160000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,155900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,155800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,155700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,155600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,155500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,155400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,155300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,155200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,155100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,155000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,154900,1621246533,3240,3240,3240,3240,0
|
||||
20250403,154800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,154700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,154600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,154500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,154400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,154300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,154200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,154100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,154000,1621246533,3240,3240,3240,3240,0
|
||||
20250403,153900,1621246533,3240,3240,3240,3240,8904
|
||||
20250403,153800,1621246533,3240,3240,3240,3240,0
|
||||
20250403,153700,1621246533,3240,3240,3240,3240,0
|
||||
20250403,153600,1621246533,3240,3240,3240,3240,0
|
||||
20250403,153500,1621246533,3240,3240,3240,3240,0
|
||||
20250403,153400,1621246533,3240,3240,3240,3240,0
|
||||
20250403,153300,1621246533,3240,3240,3240,3240,0
|
||||
20250403,153200,1621246533,3240,3240,3240,3240,0
|
||||
20250403,153100,1621246533,3240,3240,3240,3240,0
|
||||
20250403,153000,1621246533,3240,3240,3240,3240,8904
|
||||
20250403,152900,1592397573,3240,3240,3240,3240,0
|
||||
20250403,152800,1592397573,3240,3240,3240,3240,0
|
||||
20250403,152700,1592397573,3240,3240,3240,3240,0
|
||||
20250403,152600,1592397573,3240,3240,3240,3240,0
|
||||
20250403,152500,1592397573,3240,3240,3240,3240,0
|
||||
20250403,152400,1592397573,3240,3240,3240,3240,0
|
||||
20250403,152300,1592397573,3240,3240,3240,3240,0
|
||||
20250403,152200,1592397573,3240,3240,3240,3240,0
|
||||
20250403,152100,1592397573,3240,3240,3240,3240,0
|
||||
20250403,152000,1592397573,3240,3240,3240,3240,0
|
||||
20250403,151900,1592397573,3240,3240,3245,3240,1543
|
||||
20250403,151800,1587397788,3240,3240,3240,3240,105
|
||||
20250403,151700,1587057588,3240,3240,3240,3240,2024
|
||||
20250403,151600,1580499828,3240,3240,3240,3240,1356
|
||||
20250403,151500,1576106388,3240,3245,3245,3240,1275
|
||||
20250403,151400,1571972368,3245,3240,3245,3240,2976
|
||||
20250403,151300,1562315998,3240,3240,3240,3240,0
|
||||
20250403,151200,1562315998,3240,3240,3240,3235,410
|
||||
20250403,151100,1560988993,3240,3235,3240,3235,168
|
||||
20250403,151000,1560445173,3230,3230,3230,3230,0
|
||||
20250403,150900,1560445173,3230,3245,3245,3230,103
|
||||
20250403,150800,1560111313,3245,3245,3245,3245,1280
|
||||
20250403,150700,1555957713,3230,3230,3235,3225,1715
|
||||
20250403,150600,1550418093,3230,3225,3230,3225,16
|
||||
20250403,150500,1550366488,3235,3235,3235,3230,1017
|
||||
20250403,150400,1547076743,3235,3235,3235,3235,16
|
||||
20250403,150300,1547024983,3245,3245,3245,3245,0
|
||||
20250403,150200,1547024983,3245,3240,3250,3240,3682
|
||||
20250403,150100,1535093283,3260,3240,3260,3240,584
|
||||
20250403,150000,1533194123,3240,3225,3240,3225,3219
|
||||
20250403,145900,1522809518,3240,3240,3240,3240,344
|
||||
20250403,145800,1521694958,3245,3240,3245,3240,569
|
||||
20250403,145700,1519848618,3240,3240,3240,3240,0
|
||||
20250403,145600,1519848618,3240,3225,3240,3225,1733
|
||||
20250403,145500,1514246578,3225,3225,3225,3225,1
|
||||
20250403,145400,1514243353,3220,3225,3225,3220,1896
|
||||
20250403,145300,1508130373,3230,3230,3230,3230,79
|
||||
20250403,145200,1507875203,3230,3230,3230,3230,3
|
||||
20250403,145100,1507865513,3230,3230,3230,3230,343
|
||||
20250403,145000,1506757623,3220,3220,3220,3215,2960
|
||||
20250403,144900,1497238203,3220,3220,3225,3220,773
|
||||
20250403,144800,1494748178,3220,3230,3230,3220,3490
|
||||
20250403,144700,1483497323,3230,3240,3245,3230,2124
|
||||
20250403,144600,1476621778,3245,3250,3250,3245,4370
|
||||
20250403,144500,1462427998,3250,3250,3250,3250,1034
|
||||
20250403,144400,1459067498,3250,3250,3250,3250,396
|
||||
20250403,144300,1457780498,3250,3250,3250,3250,0
|
||||
20250403,144200,1457780498,3250,3250,3250,3250,303
|
||||
20250403,144100,1456795748,3250,3245,3250,3245,1202
|
||||
20250403,144000,1452890008,3240,3240,3240,3240,1000
|
||||
20250403,143900,1449650008,3240,3240,3240,3240,54
|
||||
20250403,143800,1449475048,3250,3250,3250,3250,950
|
||||
20250403,143700,1446387548,3250,3240,3250,3240,2240
|
||||
20250403,143600,1439116328,3235,3235,3235,3235,20
|
||||
20250403,143500,1439051628,3235,3250,3250,3225,10140
|
||||
20250403,143400,1406288178,3250,3260,3260,3245,30013
|
||||
20250403,143300,1308879023,3260,3260,3260,3260,949
|
||||
20250403,143200,1305785283,3250,3250,3250,3250,1001
|
||||
20250403,143100,1302532033,3250,3260,3260,3250,151
|
||||
20250403,143000,1302041183,3260,3245,3260,3245,210
|
||||
20250403,142900,1301357593,3245,3250,3250,3245,1043
|
||||
20250403,142800,1297968058,3250,3255,3255,3250,151
|
||||
20250403,142700,1297477303,3245,3245,3255,3245,910
|
||||
20250403,142600,1294516353,3245,3245,3245,3245,912
|
||||
20250403,142500,1291556913,3245,3245,3245,3245,10
|
||||
20250403,142400,1291524463,3245,3245,3245,3245,0
|
||||
20250403,142300,1291524463,3245,3230,3245,3230,65
|
||||
20250403,142200,1291313913,3230,3230,3240,3230,940
|
||||
20250403,142100,1288268713,3225,3225,3225,3225,0
|
||||
20250403,142000,1288268713,3225,3225,3225,3225,1000
|
||||
20250403,141900,1285043713,3225,3225,3225,3225,21
|
||||
20250403,141800,1284975988,3225,3225,3225,3225,0
|
||||
20250403,141700,1284975988,3225,3220,3225,3220,709
|
||||
20250403,141600,1282689738,3220,3225,3225,3220,1210
|
||||
20250403,141500,1278793263,3225,3230,3230,3225,356
|
||||
20250403,141400,1277644403,3240,3240,3240,3240,2
|
||||
20250403,141300,1277637923,3240,3240,3240,3240,690
|
||||
20250403,141200,1275402323,3240,3225,3240,3225,200
|
||||
20250403,141100,1274755823,3235,3235,3235,3235,0
|
||||
20250403,141000,1274755823,3235,3225,3235,3225,1769
|
||||
20250403,140900,1269034778,3225,3235,3235,3225,3022
|
||||
20250403,140800,1259276848,3235,3240,3240,3235,146
|
||||
20250403,140700,1258803858,3240,3250,3250,3240,561
|
||||
20250403,140600,1256981373,3245,3245,3245,3245,90
|
||||
20250403,140500,1256689323,3240,3250,3250,3240,5310
|
||||
20250403,140400,1239472828,3250,3250,3250,3250,0
|
||||
20250403,140300,1239472828,3250,3250,3250,3250,527
|
||||
20250403,140200,1237760078,3260,3245,3260,3245,1572
|
||||
20250403,140100,1232637838,3240,3250,3250,3240,1197
|
||||
20250403,140000,1228754468,3250,3250,3250,3250,1
|
||||
20250403,135900,1228751218,3240,3245,3255,3240,2581
|
||||
20250403,135800,1220358098,3245,3240,3245,3235,4210
|
||||
20250403,135700,1206714253,3245,3245,3245,3245,180
|
||||
20250403,135600,1206130153,3230,3240,3240,3230,3030
|
||||
20250403,135500,1196326938,3240,3250,3250,3240,3510
|
||||
20250403,135400,1184934028,3255,3260,3260,3255,1666
|
||||
20250403,135300,1179506283,3260,3275,3290,3260,10145
|
||||
20250403,135200,1146334978,3285,3285,3285,3285,50
|
||||
20250403,135100,1146170728,3275,3275,3275,3275,50
|
||||
20250403,135000,1146006978,3295,3295,3295,3295,0
|
||||
20250403,134900,1146006978,3295,3295,3295,3295,0
|
||||
20250403,134800,1146006978,3295,3295,3295,3295,5
|
||||
20250403,134700,1145990503,3295,3295,3295,3295,1
|
||||
20250403,134600,1145987208,3270,3270,3270,3270,0
|
||||
20250403,134500,1145987208,3270,3275,3275,3270,2988
|
||||
20250403,134400,1136201533,3275,3285,3285,3275,1273
|
||||
20250403,134300,1132025598,3305,3305,3305,3305,139
|
||||
20250403,134200,1131566203,3280,3280,3280,3280,0
|
||||
20250403,134100,1131566203,3280,3280,3280,3280,16
|
||||
20250403,134000,1131513723,3280,3290,3290,3280,1807
|
||||
20250403,133900,1125581708,3290,3290,3310,3290,1344
|
||||
20250403,133800,1121159928,3290,3290,3290,3290,546
|
||||
20250403,133700,1119363588,3295,3295,3295,3295,536
|
||||
20250403,133600,1117597468,3295,3295,3295,3295,0
|
||||
20250403,133500,1117597468,3295,3295,3295,3295,800
|
||||
20250403,133400,1114961468,3300,3295,3310,3295,2291
|
||||
20250403,133300,1107401163,3295,3300,3300,3295,17
|
||||
20250403,133200,1107345108,3310,3310,3310,3310,1
|
||||
20250403,133100,1107341798,3295,3310,3310,3295,13
|
||||
20250403,133000,1107298918,3300,3300,3300,3300,561
|
||||
20250403,132900,1105447618,3300,3300,3300,3300,100
|
||||
20250403,132800,1105117618,3300,3295,3300,3295,300
|
||||
20250403,132700,1104128623,3295,3295,3295,3295,18
|
||||
20250403,132600,1104069313,3290,3290,3290,3290,0
|
||||
20250403,132500,1104069313,3290,3290,3290,3290,300
|
||||
20250403,132400,1103082313,3290,3290,3290,3290,0
|
||||
20250403,132300,1103082313,3290,3295,3295,3290,1946
|
||||
20250403,132200,1096674198,3295,3295,3295,3295,0
|
||||
20250403,132100,1096674198,3295,3295,3295,3295,0
|
||||
20250403,132000,1096674198,3295,3295,3295,3295,0
|
||||
20250403,131900,1096674198,3295,3295,3295,3295,51
|
||||
20250403,131800,1096506153,3300,3300,3300,3300,183
|
||||
20250403,131700,1095902253,3300,3300,3300,3300,1
|
||||
20250403,131600,1095898953,3295,3295,3295,3295,0
|
||||
20250403,131500,1095898953,3295,3300,3300,3295,2190
|
||||
20250403,131400,1088674653,3300,3295,3300,3295,345
|
||||
20250403,131300,1087536363,3300,3310,3310,3300,3873
|
||||
20250403,131200,1074754698,3305,3305,3305,3305,0
|
||||
20250403,131100,1074754698,3305,3305,3305,3305,708
|
||||
20250403,131000,1072414758,3325,3320,3325,3300,41014
|
||||
20250403,130900,936960983,3340,3340,3340,3340,2
|
||||
20250403,130800,936954303,3315,3315,3315,3315,100
|
||||
20250403,130700,936622803,3320,3340,3340,3320,1559
|
||||
20250403,130600,931446883,3330,3330,3330,3325,3008
|
||||
20250403,130500,921443333,3340,3340,3340,3340,1
|
||||
20250403,130400,921439993,3340,3340,3340,3340,1
|
||||
20250403,130300,921436653,3325,3330,3330,3325,341
|
||||
20250403,130200,920301128,3330,3330,3330,3330,29
|
||||
20250403,130100,920204558,3335,3330,3335,3330,31
|
||||
20250403,130000,920101323,3325,3325,3325,3325,0
|
||||
20250403,125900,920101323,3325,3335,3335,3325,43
|
||||
20250403,125800,919958028,3325,3330,3330,3325,734
|
||||
20250403,125700,917514063,3325,3320,3325,3320,83
|
||||
20250403,125600,917238338,3320,3350,3350,3320,11062
|
||||
20250403,125500,880343428,3350,3340,3350,3340,1690
|
||||
20250403,125400,874691638,3340,3335,3340,3335,2374
|
||||
20250403,125300,866767308,3340,3340,3340,3340,584
|
||||
20250403,125200,864816748,3340,3330,3340,3330,9399
|
||||
20250403,125100,833470983,3330,3330,3330,3330,5
|
||||
20250403,125000,833454333,3320,3320,3330,3320,608
|
||||
20250403,124900,831432723,3315,3327,3330,3315,811
|
||||
20250403,124800,828739628,3335,3330,3335,3330,1480
|
||||
20250403,124700,823806403,3330,3330,3340,3330,4189
|
||||
20250403,124600,809842463,3330,3330,3330,3315,280
|
||||
20250403,124500,808911763,3330,3330,3330,3330,1050
|
||||
20250403,124400,805415263,3330,3320,3330,3320,4543
|
||||
20250403,124300,790310223,3320,3310,3320,3310,7870
|
||||
20250403,124200,764232823,3305,3305,3305,3305,484
|
||||
20250403,124100,762633203,3300,3305,3305,3300,244
|
||||
20250403,124000,761826788,3290,3290,3290,3290,0
|
||||
20250403,123900,761826788,3290,3295,3300,3290,3480
|
||||
20250403,123800,750349058,3290,3290,3290,3290,0
|
||||
20250403,123700,750349058,3290,3290,3290,3290,29
|
||||
20250403,123600,750253648,3290,3290,3290,3290,1
|
||||
20250403,123500,750250358,3285,3285,3285,3285,0
|
||||
20250403,123400,750250358,3285,3285,3285,3285,0
|
||||
20250403,123300,750250358,3285,3285,3285,3285,0
|
||||
20250403,123200,750250358,3285,3285,3285,3285,0
|
||||
20250403,123100,750250358,3285,3285,3285,3285,347
|
||||
20250403,123000,749110463,3285,3285,3285,3285,300
|
||||
20250403,122900,748124963,3285,3285,3285,3285,0
|
||||
20250403,122800,748124963,3285,3285,3285,3285,537
|
||||
20250403,122700,746360918,3285,3290,3290,3285,3010
|
||||
20250403,122600,736460138,3290,3290,3290,3290,0
|
||||
20250403,122500,736460138,3290,3290,3290,3290,10
|
||||
20250403,122400,736427238,3290,3290,3290,3290,0
|
||||
20250403,122300,736427238,3290,3295,3295,3290,7
|
||||
20250403,122200,736404188,3290,3290,3290,3290,351
|
||||
20250403,122100,735249398,3290,3290,3290,3290,1
|
||||
20250403,122000,735246108,3285,3290,3290,3285,51
|
||||
20250403,121900,735078568,3290,3290,3290,3290,0
|
||||
20250403,121800,735078568,3290,3290,3290,3290,5
|
||||
20250403,121700,735062118,3285,3285,3285,3285,258
|
||||
20250403,121600,734214588,3285,3280,3285,3280,139
|
||||
20250403,121500,733758568,3280,3280,3280,3280,19
|
||||
20250403,121400,733696248,3280,3280,3280,3280,8
|
||||
20250403,121300,733670008,3285,3285,3285,3285,100
|
||||
20250403,121200,733341508,3285,3285,3285,3285,102
|
||||
20250403,121100,733006438,3285,3285,3285,3285,0
|
||||
20250403,121000,733006438,3285,3285,3285,3285,50
|
||||
20250403,120900,732842188,3285,3285,3285,3285,0
|
||||
20250403,120800,732842188,3285,3285,3285,3285,2
|
||||
20250403,120700,732835618,3285,3285,3285,3285,20
|
||||
20250403,120600,732769918,3280,3290,3290,3280,313
|
||||
20250403,120500,731740158,3290,3290,3290,3290,0
|
||||
20250403,120400,731740158,3290,3290,3290,3290,1
|
||||
20250403,120300,731736868,3280,3280,3280,3280,122
|
||||
20250403,120200,731336708,3275,3275,3275,3275,0
|
||||
20250403,120100,731336708,3275,3275,3275,3275,0
|
||||
20250403,120000,731336708,3275,3275,3275,3275,0
|
||||
20250403,115900,731336708,3275,3275,3275,3275,0
|
||||
20250403,115800,731336708,3275,3275,3275,3275,0
|
||||
20250403,115700,731336708,3275,3275,3275,3275,0
|
||||
20250403,115600,731336708,3275,3275,3275,3275,292
|
||||
20250403,115500,730380408,3275,3275,3275,3275,486
|
||||
20250403,115400,728788758,3275,3275,3275,3275,50
|
||||
20250403,115300,728625008,3275,3275,3275,3275,1214
|
||||
20250403,115200,724649158,3265,3270,3270,3265,236
|
||||
20250403,115100,723877618,3270,3270,3270,3270,600
|
||||
20250403,115000,721915618,3270,3270,3270,3270,1036
|
||||
20250403,114900,718527898,3270,3270,3270,3270,0
|
||||
20250403,114800,718527898,3270,3270,3270,3270,10
|
||||
20250403,114700,718495198,3265,3290,3290,3265,31
|
||||
20250403,114600,718393858,3265,3295,3295,3265,4790
|
||||
20250403,114500,702719183,3295,3280,3295,3280,306
|
||||
20250403,114400,701715417,3287,3287,3287,3287,1
|
||||
20250403,114300,701712130,3280,3280,3280,3280,0
|
||||
20250403,114200,701712130,3280,3280,3280,3280,0
|
||||
20250403,114100,701712130,3280,3280,3280,3280,0
|
||||
20250403,114000,701712130,3280,3280,3280,3280,40
|
||||
20250403,113900,701580930,3280,3280,3280,3280,52
|
||||
20250403,113800,701410370,3280,3300,3300,3280,15575
|
||||
20250403,113700,650054680,3300,3300,3300,3300,0
|
||||
20250403,113600,650054680,3300,3300,3300,3300,0
|
||||
20250403,113500,650054680,3300,3300,3300,3300,0
|
||||
20250403,113400,650054680,3300,3305,3305,3300,1638
|
||||
20250403,113300,644646780,3305,3300,3305,3300,809
|
||||
20250403,113200,641977070,3295,3290,3295,3290,222
|
||||
20250403,113100,641245585,3290,3290,3290,3290,200
|
||||
20250403,113000,640587585,3290,3290,3290,3290,0
|
||||
20250403,112900,640587585,3290,3290,3290,3290,100
|
||||
20250403,112800,640258585,3285,3285,3285,3285,131
|
||||
20250403,112700,639828250,3295,3295,3295,3295,3
|
||||
20250403,112600,639818365,3295,3295,3295,3295,23
|
||||
20250403,112500,639742580,3290,3285,3290,3285,5608
|
||||
20250403,112400,621319405,3280,3280,3280,3280,0
|
||||
20250403,112300,621319405,3280,3280,3280,3280,132
|
||||
20250403,112200,620886445,3285,3285,3285,3285,0
|
||||
20250403,112100,620886445,3285,3285,3285,3285,0
|
||||
20250403,112000,620886445,3285,3280,3285,3280,131
|
||||
20250403,111900,620456760,3285,3285,3285,3285,0
|
||||
20250403,111800,620456760,3285,3285,3285,3285,0
|
||||
20250403,111700,620456760,3285,3285,3285,3285,0
|
||||
20250403,111600,620456760,3285,3280,3285,3280,47
|
||||
20250403,111500,620302375,3280,3280,3280,3280,111
|
||||
20250403,111400,619938295,3280,3282,3282,3280,1782
|
||||
20250403,111300,614092349,3282,3282,3282,3282,1
|
||||
20250403,111200,614089067,3282,3282,3282,3282,6
|
||||
20250403,111100,614069375,3285,3285,3285,3285,0
|
||||
20250403,111000,614069375,3285,3285,3285,3285,510
|
||||
20250403,110900,612394025,3290,3290,3290,3290,0
|
||||
20250403,110800,612394025,3290,3290,3290,3290,0
|
||||
20250403,110700,612394025,3290,3290,3290,3290,0
|
||||
20250403,110600,612394025,3290,3290,3290,3290,0
|
||||
20250403,110500,612394025,3290,3290,3290,3290,48
|
||||
20250403,110400,612236105,3290,3290,3290,3290,52
|
||||
20250403,110300,612065025,3295,3295,3295,3295,0
|
||||
20250403,110200,612065025,3295,3295,3295,3295,1
|
||||
20250403,110100,612061730,3290,3290,3290,3290,49
|
||||
20250403,110000,611900520,3275,3275,3275,3275,0
|
||||
20250403,105900,611900520,3275,3275,3275,3275,0
|
||||
20250403,105800,611900520,3275,3275,3275,3275,780
|
||||
20250403,105700,609346020,3275,3275,3275,3275,0
|
||||
20250403,105600,609346020,3275,3275,3275,3275,916
|
||||
20250403,105500,606346120,3290,3290,3290,3290,1
|
||||
20250403,105400,606342830,3275,3275,3275,3275,3064
|
||||
20250403,105300,596308230,3280,3285,3285,3280,230
|
||||
20250403,105200,595553165,3280,3280,3280,3280,109
|
||||
20250403,105100,595195645,3280,3280,3280,3280,815
|
||||
20250403,105000,592522445,3280,3280,3280,3280,0
|
||||
20250403,104900,592522445,3280,3280,3280,3280,2
|
||||
20250403,104800,592515885,3275,3275,3275,3275,1
|
||||
20250403,104700,592512610,3280,3275,3280,3275,3
|
||||
20250403,104600,592502780,3280,3270,3280,3270,301
|
||||
20250403,104500,591518500,3270,3270,3270,3270,3
|
||||
20250403,104400,591508690,3270,3280,3280,3270,17
|
||||
20250403,104300,591453080,3280,3280,3280,3280,519
|
||||
20250403,104200,589750760,3280,3280,3280,3280,0
|
||||
20250403,104100,589750760,3280,3280,3280,3280,1400
|
||||
20250403,104000,585158760,3280,3280,3280,3280,602
|
||||
20250403,103900,583184200,3270,3270,3270,3270,747
|
||||
20250403,103800,580741510,3270,3270,3270,3270,4
|
||||
20250403,103700,580728430,3270,3280,3280,3270,1002
|
||||
20250403,103600,577447120,3280,3285,3285,3280,171
|
||||
20250403,103500,576885965,3300,3300,3300,3300,0
|
||||
20250403,103400,576885965,3300,3300,3300,3300,0
|
||||
20250403,103300,576885965,3300,3300,3300,3300,2979
|
||||
20250403,103200,567055265,3300,3290,3300,3290,3010
|
||||
20250403,103100,557132315,3290,3290,3290,3290,0
|
||||
20250403,103000,557132315,3290,3280,3290,3275,1803
|
||||
20250403,102900,551218715,3275,3275,3280,3275,7639
|
||||
20250403,102800,526184325,3280,3295,3295,3280,2059
|
||||
20250403,102700,519424290,3300,3300,3300,3300,211
|
||||
20250403,102600,518727990,3280,3310,3315,3280,6311
|
||||
20250403,102500,497878655,3310,3310,3310,3310,0
|
||||
20250403,102400,497878655,3310,3305,3310,3305,4011
|
||||
20250403,102300,484607865,3305,3300,3305,3290,5344
|
||||
20250403,102200,466996605,3300,3295,3300,3295,5430
|
||||
20250403,102100,449104530,3290,3295,3295,3290,1206
|
||||
20250403,102000,445135605,3295,3300,3300,3295,706
|
||||
20250403,101900,442807195,3300,3300,3300,3300,11
|
||||
20250403,101800,442770895,3300,3300,3300,3300,585
|
||||
20250403,101700,440840395,3300,3300,3300,3300,500
|
||||
20250403,101600,439190395,3300,3300,3300,3300,158
|
||||
20250403,101500,438668995,3300,3300,3305,3300,986
|
||||
20250403,101400,435412195,3300,3300,3300,3300,0
|
||||
20250403,101300,435412195,3300,3305,3305,3300,687
|
||||
20250403,101200,433143145,3305,3305,3305,3300,1734
|
||||
20250403,101100,427413050,3305,3285,3305,3285,5715
|
||||
20250403,101000,408560965,3290,3290,3290,3290,0
|
||||
20250403,100900,408560965,3290,3275,3295,3275,1916
|
||||
20250403,100800,402276225,3280,3280,3280,3280,0
|
||||
20250403,100700,402276225,3280,3280,3280,3280,112
|
||||
20250403,100600,401908865,3280,3270,3280,3270,8
|
||||
20250403,100500,401882675,3275,3262,3280,3262,2475
|
||||
20250403,100400,393805988,3260,3260,3260,3260,1000
|
||||
20250403,100300,390545988,3262,3270,3270,3262,3181
|
||||
20250403,100200,380152613,3272,3275,3275,3272,1384
|
||||
20250403,100100,375620019,3275,3277,3277,3275,333
|
||||
20250403,100000,374529426,3275,3275,3277,3275,18
|
||||
20250403,095900,374470474,3275,3277,3277,3275,180
|
||||
20250403,095800,373880634,3277,3277,3277,3277,0
|
||||
20250403,095700,373880634,3277,3275,3280,3275,936
|
||||
20250403,095600,370814646,3280,3292,3292,3277,3826
|
||||
20250403,095500,358267859,3300,3290,3300,3285,8397
|
||||
20250403,095400,330563714,3285,3285,3285,3285,1712
|
||||
20250403,095300,324939794,3280,3280,3280,3280,0
|
||||
20250403,095200,324939794,3280,3285,3285,3280,451
|
||||
20250403,095100,323460259,3285,3280,3285,3280,461
|
||||
20250403,095000,321947399,3280,3260,3280,3260,2259
|
||||
20250403,094900,314552094,3260,3265,3270,3260,258
|
||||
20250403,094800,313708494,3270,3270,3270,3270,601
|
||||
20250403,094700,311743224,3270,3250,3270,3245,2224
|
||||
20250403,094600,304488909,3255,3255,3255,3255,1062
|
||||
20250403,094500,301032099,3250,3250,3250,3250,10
|
||||
20250403,094400,300999599,3250,3250,3250,3250,1000
|
||||
20250403,094300,297749599,3260,3260,3260,3260,0
|
||||
20250403,094200,297749599,3260,3260,3260,3260,34
|
||||
20250403,094100,297638759,3250,3260,3260,3250,554
|
||||
20250403,094000,295838219,3260,3260,3260,3260,102
|
||||
20250403,093900,295505699,3245,3270,3270,3245,1460
|
||||
20250403,093800,290750774,3270,3265,3270,3265,151
|
||||
20250403,093700,290257204,3265,3265,3265,3265,573
|
||||
20250403,093600,288386359,3265,3265,3265,3265,62
|
||||
20250403,093500,288183929,3265,3260,3265,3260,1538
|
||||
20250403,093400,283170024,3260,3250,3260,3250,895
|
||||
20250403,093300,280261174,3245,3260,3260,3245,17157
|
||||
20250403,093200,224503817,3262,3265,3265,3255,351
|
||||
20250403,093100,223359885,3265,3265,3270,3265,620
|
||||
20250403,093000,221335565,3265,3265,3265,3265,148
|
||||
20250403,092900,220852345,3265,3265,3265,3265,1219
|
||||
20250403,092800,216872310,3265,3255,3265,3255,39
|
||||
20250403,092700,216745015,3265,3260,3280,3260,4667
|
||||
20250403,092600,201500510,3255,3255,3260,3255,807
|
||||
20250403,092500,198873720,3250,3250,3250,3250,8
|
||||
20250403,092400,198847720,3250,3240,3250,3240,3233
|
||||
20250403,092300,188348540,3240,3230,3240,3230,1956
|
||||
20250403,092200,182016660,3230,3235,3240,3230,6765
|
||||
20250403,092100,160162005,3230,3230,3230,3230,0
|
||||
20250403,092000,160162005,3230,3230,3230,3230,0
|
||||
20250403,091900,160162005,3230,3240,3240,3230,6079
|
||||
20250403,091800,140521420,3240,3240,3240,3240,1345
|
||||
20250403,091700,136163620,3245,3245,3250,3245,1143
|
||||
20250403,091600,132454120,3250,3250,3250,3250,1
|
||||
20250403,091500,132450870,3245,3245,3250,3245,4576
|
||||
20250403,091400,117583455,3245,3240,3245,3240,951
|
||||
20250403,091300,114501590,3240,3240,3240,3240,1410
|
||||
20250403,091200,109933190,3240,3235,3240,3235,2477
|
||||
20250403,091100,101918370,3230,3230,3235,3230,3175
|
||||
20250403,091000,91659045,3230,3230,3230,3230,0
|
||||
20250403,090900,91659045,3230,3235,3245,3230,136
|
||||
20250403,090800,91218990,3235,3230,3235,3230,3546
|
||||
20250403,090700,79760630,3235,3240,3245,3235,1247
|
||||
20250403,090600,75723980,3250,3250,3250,3235,1283
|
||||
20250403,090500,71564340,3250,3260,3260,3245,891
|
||||
20250403,090400,68667125,3265,3230,3265,3230,4323
|
||||
20250403,090300,54622005,3225,3205,3225,3205,1945
|
||||
20250403,090200,48352140,3205,3205,3205,3205,3832
|
||||
20250403,090100,36070580,3200,3220,3220,3190,5448
|
||||
20250403,090000,18638065,3185,3220,3220,3185,5805
|
||||
|
Reference in New Issue
Block a user