Update 2025-04-03 2740 candle_min
This commit is contained in:
585
014100/min/candle-20250403.csv
Normal file
585
014100/min/candle-20250403.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184300,922044138,2695,2695,2695,2695,1431
|
||||
20250403,184200,922044138,2695,2695,2695,2695,0
|
||||
20250403,184100,922044138,2695,2695,2695,2695,0
|
||||
20250403,184000,922044138,2695,2695,2695,2695,0
|
||||
20250403,183900,922044138,2695,2695,2695,2695,0
|
||||
20250403,183800,922044138,2695,2695,2695,2695,0
|
||||
20250403,183700,922044138,2695,2695,2695,2695,0
|
||||
20250403,183600,922044138,2695,2695,2695,2695,0
|
||||
20250403,183500,922044138,2695,2695,2695,2695,0
|
||||
20250403,183400,922044138,2695,2695,2695,2695,0
|
||||
20250403,183300,922044138,2695,2695,2695,2695,0
|
||||
20250403,183200,922044138,2695,2695,2695,2695,0
|
||||
20250403,183100,922044138,2695,2695,2695,2695,0
|
||||
20250403,183000,922044138,2695,2695,2695,2695,0
|
||||
20250403,182900,922044138,2695,2695,2695,2695,0
|
||||
20250403,182800,922044138,2695,2695,2695,2695,0
|
||||
20250403,182700,922044138,2695,2695,2695,2695,0
|
||||
20250403,182600,922044138,2695,2695,2695,2695,0
|
||||
20250403,182500,922044138,2695,2695,2695,2695,0
|
||||
20250403,182400,922044138,2695,2695,2695,2695,0
|
||||
20250403,182300,922044138,2695,2695,2695,2695,0
|
||||
20250403,182200,922044138,2695,2695,2695,2695,0
|
||||
20250403,182100,922044138,2695,2695,2695,2695,0
|
||||
20250403,182000,922044138,2695,2695,2695,2695,0
|
||||
20250403,181900,922044138,2695,2695,2695,2695,0
|
||||
20250403,181800,922044138,2695,2695,2695,2695,0
|
||||
20250403,181700,922044138,2695,2695,2695,2695,0
|
||||
20250403,181600,922044138,2695,2695,2695,2695,0
|
||||
20250403,181500,922044138,2695,2695,2695,2695,0
|
||||
20250403,181400,922044138,2695,2695,2695,2695,0
|
||||
20250403,181300,922044138,2695,2695,2695,2695,1431
|
||||
20250403,181200,922044138,2695,2695,2695,2695,0
|
||||
20250403,181100,922044138,2695,2695,2695,2695,0
|
||||
20250403,181000,922044138,2695,2695,2695,2695,0
|
||||
20250403,180900,922044138,2695,2695,2695,2695,0
|
||||
20250403,180800,922044138,2695,2695,2695,2695,0
|
||||
20250403,180700,922044138,2695,2695,2695,2695,0
|
||||
20250403,180600,922044138,2695,2695,2695,2695,0
|
||||
20250403,180500,922044138,2695,2695,2695,2695,0
|
||||
20250403,180400,922044138,2695,2695,2695,2695,0
|
||||
20250403,180300,922044138,2695,2695,2695,2695,0
|
||||
20250403,180200,922044138,2695,2695,2695,2695,0
|
||||
20250403,180100,922044138,2695,2695,2695,2695,0
|
||||
20250403,180000,922044138,2695,2695,2695,2695,0
|
||||
20250403,175900,922044138,2695,2695,2695,2695,0
|
||||
20250403,175800,922044138,2695,2695,2695,2695,0
|
||||
20250403,175700,922044138,2695,2695,2695,2695,0
|
||||
20250403,175600,922044138,2695,2695,2695,2695,0
|
||||
20250403,175500,922044138,2695,2695,2695,2695,0
|
||||
20250403,175400,922044138,2695,2695,2695,2695,0
|
||||
20250403,175300,922044138,2695,2695,2695,2695,0
|
||||
20250403,175200,922044138,2695,2695,2695,2695,0
|
||||
20250403,175100,922044138,2695,2695,2695,2695,0
|
||||
20250403,175000,922044138,2695,2695,2695,2695,0
|
||||
20250403,174900,922044138,2695,2695,2695,2695,0
|
||||
20250403,174800,922044138,2695,2695,2695,2695,0
|
||||
20250403,174700,922044138,2695,2695,2695,2695,0
|
||||
20250403,174600,922044138,2695,2695,2695,2695,0
|
||||
20250403,174500,922044138,2695,2695,2695,2695,0
|
||||
20250403,174400,922044138,2695,2695,2695,2695,0
|
||||
20250403,174300,922044138,2695,2695,2695,2695,1431
|
||||
20250403,174200,922044138,2695,2695,2695,2695,0
|
||||
20250403,174100,922044138,2695,2695,2695,2695,0
|
||||
20250403,174000,922044138,2695,2695,2695,2695,0
|
||||
20250403,173900,922044138,2695,2695,2695,2695,0
|
||||
20250403,173800,922044138,2695,2695,2695,2695,0
|
||||
20250403,173700,922044138,2695,2695,2695,2695,0
|
||||
20250403,173600,922044138,2695,2695,2695,2695,0
|
||||
20250403,173500,922044138,2695,2695,2695,2695,0
|
||||
20250403,173400,922044138,2695,2695,2695,2695,0
|
||||
20250403,173300,922044138,2695,2695,2695,2695,0
|
||||
20250403,173200,922044138,2695,2695,2695,2695,0
|
||||
20250403,173100,922044138,2695,2695,2695,2695,0
|
||||
20250403,173000,922044138,2695,2695,2695,2695,0
|
||||
20250403,172900,922044138,2695,2695,2695,2695,0
|
||||
20250403,172800,922044138,2695,2695,2695,2695,0
|
||||
20250403,172700,922044138,2695,2695,2695,2695,0
|
||||
20250403,172600,922044138,2695,2695,2695,2695,0
|
||||
20250403,172500,922044138,2695,2695,2695,2695,0
|
||||
20250403,172400,922044138,2695,2695,2695,2695,0
|
||||
20250403,172300,922044138,2695,2695,2695,2695,0
|
||||
20250403,172200,922044138,2695,2695,2695,2695,0
|
||||
20250403,172100,922044138,2695,2695,2695,2695,0
|
||||
20250403,172000,922044138,2695,2695,2695,2695,0
|
||||
20250403,171900,922044138,2695,2695,2695,2695,0
|
||||
20250403,171800,922044138,2695,2695,2695,2695,0
|
||||
20250403,171700,922044138,2695,2695,2695,2695,0
|
||||
20250403,171600,922044138,2695,2695,2695,2695,0
|
||||
20250403,171500,922044138,2695,2695,2695,2695,0
|
||||
20250403,171400,922044138,2695,2695,2695,2695,0
|
||||
20250403,171300,922044138,2695,2695,2695,2695,1431
|
||||
20250403,171200,922044138,2695,2695,2695,2695,0
|
||||
20250403,171100,922044138,2695,2695,2695,2695,0
|
||||
20250403,171000,922044138,2695,2695,2695,2695,0
|
||||
20250403,170900,922044138,2695,2695,2695,2695,0
|
||||
20250403,170800,922044138,2695,2695,2695,2695,0
|
||||
20250403,170700,922044138,2695,2695,2695,2695,0
|
||||
20250403,170600,922044138,2695,2695,2695,2695,0
|
||||
20250403,170500,922044138,2695,2695,2695,2695,0
|
||||
20250403,170400,922044138,2695,2695,2695,2695,0
|
||||
20250403,170300,922044138,2695,2695,2695,2695,0
|
||||
20250403,170200,922044138,2695,2695,2695,2695,0
|
||||
20250403,170100,922044138,2695,2695,2695,2695,0
|
||||
20250403,170000,922044138,2695,2695,2695,2695,0
|
||||
20250403,165900,922044138,2695,2695,2695,2695,0
|
||||
20250403,165800,922044138,2695,2695,2695,2695,0
|
||||
20250403,165700,922044138,2695,2695,2695,2695,0
|
||||
20250403,165600,922044138,2695,2695,2695,2695,0
|
||||
20250403,165500,922044138,2695,2695,2695,2695,0
|
||||
20250403,165400,922044138,2695,2695,2695,2695,0
|
||||
20250403,165300,922044138,2695,2695,2695,2695,0
|
||||
20250403,165200,922044138,2695,2695,2695,2695,0
|
||||
20250403,165100,922044138,2695,2695,2695,2695,0
|
||||
20250403,165000,922044138,2695,2695,2695,2695,0
|
||||
20250403,164900,922044138,2695,2695,2695,2695,0
|
||||
20250403,164800,922044138,2695,2695,2695,2695,0
|
||||
20250403,164700,922044138,2695,2695,2695,2695,0
|
||||
20250403,164600,922044138,2695,2695,2695,2695,0
|
||||
20250403,164500,922044138,2695,2695,2695,2695,0
|
||||
20250403,164400,922044138,2695,2695,2695,2695,0
|
||||
20250403,164300,922044138,2695,2695,2695,2695,1431
|
||||
20250403,164200,922044138,2695,2695,2695,2695,0
|
||||
20250403,164100,922044138,2695,2695,2695,2695,0
|
||||
20250403,164000,922044138,2695,2695,2695,2695,0
|
||||
20250403,163900,922044138,2695,2695,2695,2695,0
|
||||
20250403,163800,922044138,2695,2695,2695,2695,0
|
||||
20250403,163700,922044138,2695,2695,2695,2695,0
|
||||
20250403,163600,922044138,2695,2695,2695,2695,0
|
||||
20250403,163500,922044138,2695,2695,2695,2695,0
|
||||
20250403,163400,922044138,2695,2695,2695,2695,0
|
||||
20250403,163300,922044138,2695,2695,2695,2695,0
|
||||
20250403,163200,922044138,2695,2695,2695,2695,0
|
||||
20250403,163100,922044138,2695,2695,2695,2695,0
|
||||
20250403,163000,922044138,2695,2695,2695,2695,0
|
||||
20250403,162900,922044138,2695,2695,2695,2695,0
|
||||
20250403,162800,922044138,2695,2695,2695,2695,0
|
||||
20250403,162700,922044138,2695,2695,2695,2695,0
|
||||
20250403,162600,922044138,2695,2695,2695,2695,0
|
||||
20250403,162500,922044138,2695,2695,2695,2695,0
|
||||
20250403,162400,922044138,2695,2695,2695,2695,0
|
||||
20250403,162300,922044138,2695,2695,2695,2695,0
|
||||
20250403,162200,922044138,2695,2695,2695,2695,0
|
||||
20250403,162100,922044138,2695,2695,2695,2695,0
|
||||
20250403,162000,922044138,2695,2695,2695,2695,0
|
||||
20250403,161900,922044138,2695,2695,2695,2695,0
|
||||
20250403,161800,922044138,2695,2695,2695,2695,0
|
||||
20250403,161700,922044138,2695,2695,2695,2695,0
|
||||
20250403,161600,922044138,2695,2695,2695,2695,0
|
||||
20250403,161500,922044138,2695,2695,2695,2695,0
|
||||
20250403,161400,922044138,2695,2695,2695,2695,0
|
||||
20250403,161300,922044138,2695,2695,2695,2695,1431
|
||||
20250403,161200,922044138,2695,2695,2695,2695,0
|
||||
20250403,161100,922044138,2695,2695,2695,2695,0
|
||||
20250403,161000,922044138,2695,2695,2695,2695,0
|
||||
20250403,160900,922044138,2695,2695,2695,2695,0
|
||||
20250403,160800,922044138,2695,2695,2695,2695,0
|
||||
20250403,160700,922044138,2695,2695,2695,2695,0
|
||||
20250403,160600,922044138,2695,2695,2695,2695,0
|
||||
20250403,160500,922044138,2695,2695,2695,2695,0
|
||||
20250403,160400,922044138,2695,2695,2695,2695,0
|
||||
20250403,160300,922044138,2695,2695,2695,2695,0
|
||||
20250403,160200,922044138,2695,2695,2695,2695,0
|
||||
20250403,160100,922044138,2695,2695,2695,2695,0
|
||||
20250403,160000,922044138,2695,2695,2695,2695,0
|
||||
20250403,155900,922044138,2695,2695,2695,2695,0
|
||||
20250403,155800,922044138,2695,2695,2695,2695,0
|
||||
20250403,155700,922044138,2695,2695,2695,2695,0
|
||||
20250403,155600,922044138,2695,2695,2695,2695,0
|
||||
20250403,155500,922044138,2695,2695,2695,2695,0
|
||||
20250403,155400,922044138,2695,2695,2695,2695,0
|
||||
20250403,155300,922044138,2695,2695,2695,2695,0
|
||||
20250403,155200,922044138,2695,2695,2695,2695,0
|
||||
20250403,155100,922044138,2695,2695,2695,2695,0
|
||||
20250403,155000,922044138,2695,2695,2695,2695,0
|
||||
20250403,154900,922044138,2695,2695,2695,2695,0
|
||||
20250403,154800,922044138,2695,2695,2695,2695,0
|
||||
20250403,154700,922044138,2695,2695,2695,2695,0
|
||||
20250403,154600,922044138,2695,2695,2695,2695,0
|
||||
20250403,154500,922044138,2695,2695,2695,2695,0
|
||||
20250403,154400,922044138,2695,2695,2695,2695,0
|
||||
20250403,154300,922044138,2695,2695,2695,2695,1431
|
||||
20250403,154200,922044138,2695,2695,2695,2695,0
|
||||
20250403,154100,922044138,2695,2695,2695,2695,0
|
||||
20250403,154000,922044138,2695,2695,2695,2695,0
|
||||
20250403,153900,922044138,2695,2695,2695,2695,0
|
||||
20250403,153800,922044138,2695,2695,2695,2695,0
|
||||
20250403,153700,922044138,2695,2695,2695,2695,0
|
||||
20250403,153600,922044138,2695,2695,2695,2695,0
|
||||
20250403,153500,922044138,2695,2695,2695,2695,0
|
||||
20250403,153400,922044138,2695,2695,2695,2695,0
|
||||
20250403,153300,922044138,2695,2695,2695,2695,0
|
||||
20250403,153200,922044138,2695,2695,2695,2695,0
|
||||
20250403,153100,922044138,2695,2695,2695,2695,0
|
||||
20250403,153000,922044138,2695,2695,2695,2695,1431
|
||||
20250403,152900,918187593,2712,2712,2712,2712,0
|
||||
20250403,152800,918187593,2712,2712,2712,2712,0
|
||||
20250403,152700,918187593,2712,2712,2712,2712,0
|
||||
20250403,152600,918187593,2712,2712,2712,2712,0
|
||||
20250403,152500,918187593,2712,2712,2712,2712,0
|
||||
20250403,152400,918187593,2712,2712,2712,2712,0
|
||||
20250403,152300,918187593,2712,2712,2712,2712,0
|
||||
20250403,152200,918187593,2712,2712,2712,2712,0
|
||||
20250403,152100,918187593,2712,2712,2712,2712,0
|
||||
20250403,152000,918187593,2712,2712,2712,2712,0
|
||||
20250403,151900,918187593,2712,2712,2712,2712,171
|
||||
20250403,151800,917723841,2720,2710,2720,2710,500
|
||||
20250403,151700,916368436,2710,2710,2710,2710,0
|
||||
20250403,151600,916368436,2710,2710,2710,2710,0
|
||||
20250403,151500,916368436,2710,2710,2710,2710,0
|
||||
20250403,151400,916368436,2710,2710,2710,2710,0
|
||||
20250403,151300,916368436,2710,2710,2710,2710,158
|
||||
20250403,151200,915940256,2715,2715,2715,2715,1
|
||||
20250403,151100,915937541,2705,2705,2705,2705,2178
|
||||
20250403,151000,910046051,2700,2705,2705,2700,695
|
||||
20250403,150900,908168576,2705,2705,2705,2705,25
|
||||
20250403,150800,908100951,2705,2705,2705,2705,20
|
||||
20250403,150700,908046851,2710,2710,2710,2710,32
|
||||
20250403,150600,907960131,2710,2710,2710,2710,5
|
||||
20250403,150500,907946581,2710,2700,2710,2700,306
|
||||
20250403,150400,907118121,2700,2700,2700,2700,500
|
||||
20250403,150300,905768121,2700,2700,2700,2700,488
|
||||
20250403,150200,904450521,2700,2700,2705,2695,1121
|
||||
20250403,150100,901423876,2690,2690,2690,2690,0
|
||||
20250403,150000,901423876,2690,2695,2695,2690,630
|
||||
20250403,145900,899726961,2695,2700,2725,2695,428
|
||||
20250403,145800,898564411,2695,2695,2695,2695,172
|
||||
20250403,145700,898100871,2685,2665,2685,2665,1077
|
||||
20250403,145600,895224966,2655,2655,2655,2655,0
|
||||
20250403,145500,895224966,2655,2670,2670,2655,50
|
||||
20250403,145400,895092066,2670,2665,2670,2665,286
|
||||
20250403,145300,894329321,2655,2660,2660,2655,5831
|
||||
20250403,145200,878831896,2660,2675,2675,2660,151
|
||||
20250403,145100,878429126,2660,2665,2665,2660,752
|
||||
20250403,145000,876425856,2690,2700,2700,2690,188
|
||||
20250403,144900,875919466,2745,2745,2745,2745,0
|
||||
20250403,144800,875919466,2745,2745,2745,2745,0
|
||||
20250403,144700,875919466,2745,2745,2745,2745,1
|
||||
20250403,144600,875916721,2750,2750,2750,2750,100
|
||||
20250403,144500,875641721,2705,2705,2705,2705,1080
|
||||
20250403,144400,872720321,2725,2725,2725,2725,0
|
||||
20250403,144300,872720321,2725,2725,2725,2725,2
|
||||
20250403,144200,872714871,2725,2725,2725,2725,149
|
||||
20250403,144100,872308846,2725,2725,2725,2725,1
|
||||
20250403,144000,872306121,2725,2725,2725,2725,0
|
||||
20250403,143900,872306121,2725,2725,2725,2725,1
|
||||
20250403,143800,872303396,2700,2700,2700,2700,0
|
||||
20250403,143700,872303396,2700,2700,2700,2700,700
|
||||
20250403,143600,870413396,2725,2725,2725,2725,50
|
||||
20250403,143500,870277146,2725,2725,2725,2725,0
|
||||
20250403,143400,870277146,2725,2725,2725,2725,0
|
||||
20250403,143300,870277146,2725,2715,2725,2715,502
|
||||
20250403,143200,868912266,2725,2725,2725,2700,302
|
||||
20250403,143100,868096816,2695,2680,2695,2680,2870
|
||||
20250403,143000,860400431,2655,2655,2655,2655,30
|
||||
20250403,142900,860320781,2655,2655,2655,2655,30
|
||||
20250403,142800,860241131,2680,2660,2680,2655,901
|
||||
20250403,142700,857836551,2675,2675,2675,2675,0
|
||||
20250403,142600,857836551,2675,2675,2675,2675,31
|
||||
20250403,142500,857753626,2675,2675,2675,2675,0
|
||||
20250403,142400,857753626,2675,2665,2675,2665,6565
|
||||
20250403,142300,840200361,2665,2655,2665,2655,18
|
||||
20250403,142200,840152481,2660,2655,2660,2655,320
|
||||
20250403,142100,839301326,2650,2650,2650,2650,0
|
||||
20250403,142000,839301326,2650,2645,2650,2645,818
|
||||
20250403,141900,837134716,2645,2650,2650,2640,445
|
||||
20250403,141800,835957511,2660,2660,2660,2660,60
|
||||
20250403,141700,835797911,2660,2660,2660,2660,0
|
||||
20250403,141600,835797911,2660,2665,2665,2660,414
|
||||
20250403,141500,834694771,2665,2660,2665,2660,600
|
||||
20250403,141400,833097271,2685,2685,2685,2685,0
|
||||
20250403,141300,833097271,2685,2685,2685,2685,4
|
||||
20250403,141200,833086531,2685,2680,2685,2680,678
|
||||
20250403,141100,831267211,2680,2680,2680,2680,2
|
||||
20250403,141000,831261851,2645,2670,2670,2640,1184
|
||||
20250403,140900,828119121,2670,2670,2670,2670,1539
|
||||
20250403,140800,824009991,2660,2670,2680,2660,4023
|
||||
20250403,140700,813239121,2680,2680,2680,2680,1528
|
||||
20250403,140600,809144081,2675,2715,2715,2675,1532
|
||||
20250403,140500,805019676,2680,2680,2680,2680,2
|
||||
20250403,140400,805014316,2685,2695,2695,2685,1463
|
||||
20250403,140300,801078471,2715,2695,2715,2695,801
|
||||
20250403,140200,798919756,2715,2715,2715,2715,100
|
||||
20250403,140100,798648256,2715,2715,2715,2690,271
|
||||
20250403,140000,797916691,2715,2710,2715,2710,1035
|
||||
20250403,135900,795107961,2690,2695,2710,2690,30
|
||||
20250403,135800,795026956,2690,2715,2715,2690,3083
|
||||
20250403,135700,786697016,2715,2765,2765,2715,3986
|
||||
20250403,135600,775847826,2730,2745,2745,2730,1666
|
||||
20250403,135500,771288066,2745,2765,2765,2745,2975
|
||||
20250403,135400,763097126,2765,2765,2765,2765,5
|
||||
20250403,135300,763083301,2770,2775,2775,2755,932
|
||||
20250403,135200,760507461,2780,2780,2780,2780,185
|
||||
20250403,135100,759993161,2795,2795,2795,2795,0
|
||||
20250403,135000,759993161,2795,2795,2795,2795,0
|
||||
20250403,134900,759993161,2795,2800,2800,2795,581
|
||||
20250403,134800,758369161,2780,2780,2780,2780,0
|
||||
20250403,134700,758369161,2780,2780,2780,2780,831
|
||||
20250403,134600,756058981,2780,2780,2780,2780,0
|
||||
20250403,134500,756058981,2780,2805,2805,2780,2319
|
||||
20250403,134400,749608106,2805,2785,2805,2785,45
|
||||
20250403,134300,749482661,2805,2800,2805,2800,100
|
||||
20250403,134200,749202176,2805,2805,2805,2805,0
|
||||
20250403,134100,749202176,2805,2805,2805,2805,41
|
||||
20250403,134000,749087171,2805,2805,2805,2805,0
|
||||
20250403,133900,749087171,2805,2805,2805,2805,1
|
||||
20250403,133800,749084366,2800,2800,2800,2800,3
|
||||
20250403,133700,749075966,2800,2800,2800,2800,0
|
||||
20250403,133600,749075966,2800,2800,2800,2800,5
|
||||
20250403,133500,749061966,2805,2800,2805,2800,353
|
||||
20250403,133400,748073551,2800,2785,2800,2780,1001
|
||||
20250403,133300,745290091,2780,2780,2780,2780,0
|
||||
20250403,133200,745290091,2780,2780,2780,2780,0
|
||||
20250403,133100,745290091,2780,2780,2780,2780,0
|
||||
20250403,133000,745290091,2780,2780,2780,2780,0
|
||||
20250403,132900,745290091,2780,2780,2780,2780,10
|
||||
20250403,132800,745262291,2800,2800,2800,2800,0
|
||||
20250403,132700,745262291,2800,2800,2800,2800,0
|
||||
20250403,132600,745262291,2800,2800,2800,2800,1
|
||||
20250403,132500,745259491,2780,2805,2805,2780,1001
|
||||
20250403,132400,742471846,2785,2785,2785,2785,12
|
||||
20250403,132300,742438426,2785,2785,2785,2785,0
|
||||
20250403,132200,742438426,2785,2785,2785,2785,4
|
||||
20250403,132100,742427286,2805,2805,2805,2805,0
|
||||
20250403,132000,742427286,2805,2805,2805,2805,1
|
||||
20250403,131900,742424481,2790,2795,2805,2790,2280
|
||||
20250403,131800,736042131,2795,2795,2795,2795,0
|
||||
20250403,131700,736042131,2795,2795,2795,2795,0
|
||||
20250403,131600,736042131,2795,2795,2795,2795,0
|
||||
20250403,131500,736042131,2795,2780,2795,2780,2435
|
||||
20250403,131400,729247746,2780,2780,2780,2780,0
|
||||
20250403,131300,729247746,2780,2780,2780,2780,0
|
||||
20250403,131200,729247746,2780,2780,2780,2780,0
|
||||
20250403,131100,729247746,2780,2780,2780,2780,0
|
||||
20250403,131000,729247746,2780,2765,2780,2765,2
|
||||
20250403,130900,729242201,2765,2765,2765,2765,3
|
||||
20250403,130800,729233906,2765,2765,2765,2765,0
|
||||
20250403,130700,729233906,2765,2765,2765,2765,0
|
||||
20250403,130600,729233906,2765,2765,2780,2765,4919
|
||||
20250403,130500,715628106,2780,2780,2780,2780,1
|
||||
20250403,130400,715625326,2770,2770,2770,2770,0
|
||||
20250403,130300,715625326,2770,2770,2770,2770,3000
|
||||
20250403,130200,707315326,2770,2765,2770,2765,3
|
||||
20250403,130100,707307026,2755,2755,2755,2755,61
|
||||
20250403,130000,707138971,2755,2770,2770,2755,3342
|
||||
20250403,125900,697903546,2790,2790,2790,2790,0
|
||||
20250403,125800,697903546,2790,2790,2790,2790,5
|
||||
20250403,125700,697889596,2790,2790,2790,2790,1
|
||||
20250403,125600,697886806,2770,2785,2785,2770,520
|
||||
20250403,125500,696441196,2785,2785,2785,2785,26
|
||||
20250403,125400,696368786,2785,2785,2785,2785,224
|
||||
20250403,125300,695744946,2790,2790,2790,2790,200
|
||||
20250403,125200,695186946,2790,2795,2795,2790,359
|
||||
20250403,125100,694185331,2790,2790,2790,2790,230
|
||||
20250403,125000,693543631,2790,2790,2790,2790,1
|
||||
20250403,124900,693540841,2780,2780,2780,2780,1
|
||||
20250403,124800,693538061,2795,2795,2795,2795,0
|
||||
20250403,124700,693538061,2795,2795,2795,2795,0
|
||||
20250403,124600,693538061,2795,2795,2795,2795,0
|
||||
20250403,124500,693538061,2795,2785,2795,2780,456
|
||||
20250403,124400,692269731,2785,2785,2785,2785,727
|
||||
20250403,124300,690245036,2795,2795,2795,2795,50
|
||||
20250403,124200,690105286,2795,2795,2795,2795,218
|
||||
20250403,124100,689495976,2795,2795,2795,2795,0
|
||||
20250403,124000,689495976,2795,2795,2795,2795,0
|
||||
20250403,123900,689495976,2795,2790,2795,2790,1182
|
||||
20250403,123800,686193231,2790,2785,2790,2785,100
|
||||
20250403,123700,685914726,2780,2780,2780,2780,2
|
||||
20250403,123600,685909166,2780,2780,2780,2780,1
|
||||
20250403,123500,685906386,2765,2780,2780,2765,3427
|
||||
20250403,123400,676405676,2780,2785,2785,2780,392
|
||||
20250403,123300,675314226,2785,2792,2792,2785,203
|
||||
20250403,123200,674748843,2792,2792,2792,2792,17
|
||||
20250403,123100,674701379,2800,2800,2800,2800,0
|
||||
20250403,123000,674701379,2800,2800,2800,2800,1
|
||||
20250403,122900,674698579,2792,2792,2792,2792,17
|
||||
20250403,122800,674651115,2792,2792,2792,2792,1
|
||||
20250403,122700,674648323,2792,2800,2800,2792,45
|
||||
20250403,122600,674522675,2800,2800,2800,2800,52
|
||||
20250403,122500,674377075,2800,2800,2800,2800,3
|
||||
20250403,122400,674368675,2800,2800,2800,2800,0
|
||||
20250403,122300,674368675,2800,2800,2800,2800,17
|
||||
20250403,122200,674321075,2815,2815,2815,2815,2
|
||||
20250403,122100,674315445,2810,2810,2810,2810,0
|
||||
20250403,122000,674315445,2810,2810,2810,2810,188
|
||||
20250403,121900,673787165,2810,2795,2812,2795,1466
|
||||
20250403,121800,669670115,2795,2795,2795,2795,0
|
||||
20250403,121700,669670115,2795,2795,2795,2795,8
|
||||
20250403,121600,669647755,2785,2785,2785,2785,0
|
||||
20250403,121500,669647755,2785,2785,2785,2785,82
|
||||
20250403,121400,669419385,2780,2780,2780,2780,0
|
||||
20250403,121300,669419385,2780,2780,2780,2780,0
|
||||
20250403,121200,669419385,2780,2780,2780,2780,69
|
||||
20250403,121100,669227565,2770,2770,2770,2770,0
|
||||
20250403,121000,669227565,2770,2770,2770,2770,30
|
||||
20250403,120900,669144465,2770,2770,2770,2770,1
|
||||
20250403,120800,669141695,2765,2765,2765,2765,98
|
||||
20250403,120700,668870725,2765,2765,2765,2765,0
|
||||
20250403,120600,668870725,2765,2775,2775,2765,1736
|
||||
20250403,120500,664060180,2785,2785,2785,2785,1
|
||||
20250403,120400,664057395,2785,2780,2785,2780,440
|
||||
20250403,120300,662833975,2780,2780,2780,2780,0
|
||||
20250403,120200,662833975,2780,2780,2780,2780,1567
|
||||
20250403,120100,658477715,2780,2785,2785,2780,820
|
||||
20250403,120000,656196140,2795,2785,2795,2785,214
|
||||
20250403,115900,655598110,2780,2780,2780,2780,0
|
||||
20250403,115800,655598110,2780,2780,2780,2780,201
|
||||
20250403,115700,655039330,2780,2785,2785,2780,475
|
||||
20250403,115600,653716600,2805,2805,2805,2805,0
|
||||
20250403,115500,653716600,2805,2805,2805,2805,0
|
||||
20250403,115400,653716600,2805,2805,2805,2805,0
|
||||
20250403,115300,653716600,2805,2805,2805,2805,0
|
||||
20250403,115200,653716600,2805,2805,2805,2805,0
|
||||
20250403,115100,653716600,2805,2785,2805,2785,6
|
||||
20250403,115000,653699840,2790,2800,2800,2790,3686
|
||||
20250403,114900,643405335,2800,2800,2800,2800,1
|
||||
20250403,114800,643402535,2805,2805,2805,2805,0
|
||||
20250403,114700,643402535,2805,2805,2805,2805,54
|
||||
20250403,114600,643251065,2805,2805,2805,2805,817
|
||||
20250403,114500,640959380,2805,2805,2805,2805,1
|
||||
20250403,114400,640956575,2790,2795,2795,2790,388
|
||||
20250403,114300,639873475,2805,2805,2805,2805,0
|
||||
20250403,114200,639873475,2805,2805,2805,2805,0
|
||||
20250403,114100,639873475,2805,2805,2805,2805,0
|
||||
20250403,114000,639873475,2805,2805,2805,2805,0
|
||||
20250403,113900,639873475,2805,2790,2805,2790,427
|
||||
20250403,113800,638682130,2790,2790,2790,2790,154
|
||||
20250403,113700,638252470,2805,2805,2805,2805,1
|
||||
20250403,113600,638249665,2790,2800,2800,2785,1473
|
||||
20250403,113500,634144120,2800,2800,2800,2800,27
|
||||
20250403,113400,634068520,2805,2805,2805,2805,400
|
||||
20250403,113300,632946520,2805,2795,2805,2795,38
|
||||
20250403,113200,632840290,2805,2805,2805,2805,35
|
||||
20250403,113100,632742115,2810,2810,2810,2810,0
|
||||
20250403,113000,632742115,2810,2810,2810,2810,0
|
||||
20250403,112900,632742115,2810,2795,2810,2795,178
|
||||
20250403,112800,632243910,2795,2790,2795,2790,216
|
||||
20250403,112700,631641265,2790,2790,2790,2790,1000
|
||||
20250403,112600,628851265,2790,2790,2790,2790,1
|
||||
20250403,112500,628848475,2785,2785,2785,2785,0
|
||||
20250403,112400,628848475,2785,2785,2785,2785,229
|
||||
20250403,112300,628210710,2785,2785,2785,2785,0
|
||||
20250403,112200,628210710,2785,2780,2785,2775,182
|
||||
20250403,112100,627704750,2785,2795,2795,2785,181
|
||||
20250403,112000,627200365,2795,2785,2795,2785,151
|
||||
20250403,111900,626779820,2785,2785,2785,2785,666
|
||||
20250403,111800,624925010,2785,2785,2785,2785,0
|
||||
20250403,111700,624925010,2785,2790,2790,2785,161
|
||||
20250403,111600,624476600,2795,2795,2795,2795,2
|
||||
20250403,111500,624471010,2785,2785,2785,2785,324
|
||||
20250403,111400,623568670,2780,2780,2780,2780,25
|
||||
20250403,111300,623499170,2795,2795,2795,2795,0
|
||||
20250403,111200,623499170,2795,2795,2795,2795,0
|
||||
20250403,111100,623499170,2795,2795,2795,2795,1
|
||||
20250403,111000,623496375,2775,2795,2795,2775,2
|
||||
20250403,110900,623490805,2775,2785,2785,2775,5067
|
||||
20250403,110800,609422200,2795,2795,2795,2785,165
|
||||
20250403,110700,608962585,2785,2795,2795,2785,42
|
||||
20250403,110600,608845215,2795,2795,2795,2795,7
|
||||
20250403,110500,608825650,2800,2790,2800,2790,1822
|
||||
20250403,110400,603742255,2790,2785,2790,2785,764
|
||||
20250403,110300,601614510,2785,2785,2785,2780,324
|
||||
20250403,110200,600713170,2785,2785,2785,2785,1
|
||||
20250403,110100,600710385,2765,2775,2775,2765,125
|
||||
20250403,110000,600363520,2765,2767,2767,2765,368
|
||||
20250403,105900,599345990,2765,2760,2765,2760,322
|
||||
20250403,105800,598456465,2760,2755,2760,2755,15
|
||||
20250403,105700,598415130,2755,2755,2755,2755,0
|
||||
20250403,105600,598415130,2755,2755,2755,2755,316
|
||||
20250403,105500,597544550,2755,2755,2755,2755,0
|
||||
20250403,105400,597544550,2755,2755,2755,2755,15
|
||||
20250403,105300,597503225,2760,2760,2760,2760,0
|
||||
20250403,105200,597503225,2760,2760,2760,2760,110
|
||||
20250403,105100,597199625,2760,2765,2765,2760,60
|
||||
20250403,105000,597034000,2770,2770,2770,2770,2428
|
||||
20250403,104900,590308440,2770,2780,2780,2770,750
|
||||
20250403,104800,588227945,2780,2780,2780,2780,0
|
||||
20250403,104700,588227945,2780,2785,2785,2770,11
|
||||
20250403,104600,588197390,2785,2785,2785,2785,15
|
||||
20250403,104500,588155615,2785,2775,2785,2775,56
|
||||
20250403,104400,588000075,2785,2770,2785,2770,240
|
||||
20250403,104300,587335260,2780,2775,2790,2775,314
|
||||
20250403,104200,586460625,2775,2780,2785,2775,20
|
||||
20250403,104100,586405065,2785,2755,2785,2755,1461
|
||||
20250403,104000,582374395,2740,2740,2740,2740,1
|
||||
20250403,103900,582371655,2755,2750,2755,2740,862
|
||||
20250403,103800,580007015,2750,2750,2750,2750,299
|
||||
20250403,103700,579184765,2755,2755,2755,2755,50
|
||||
20250403,103600,579047015,2755,2755,2755,2755,0
|
||||
20250403,103500,579047015,2755,2740,2755,2740,1887
|
||||
20250403,103400,573871685,2735,2715,2735,2715,775
|
||||
20250403,103300,571767460,2715,2765,2765,2710,6123
|
||||
20250403,103200,555152660,2735,2750,2750,2735,33
|
||||
20250403,103100,555062145,2750,2780,2780,2750,4133
|
||||
20250403,103000,543623430,2790,2790,2790,2790,655
|
||||
20250403,102900,541795980,2790,2770,2790,2770,1753
|
||||
20250403,102800,536916675,2775,2760,2775,2760,498
|
||||
20250403,102700,535542155,2760,2770,2775,2760,1618
|
||||
20250403,102600,531063545,2790,2790,2790,2790,1
|
||||
20250403,102500,531060755,2765,2770,2770,2765,165
|
||||
20250403,102400,530604305,2795,2795,2795,2755,1416
|
||||
20250403,102300,526686745,2775,2820,2825,2775,8910
|
||||
20250403,102200,501789715,2820,2830,2830,2800,699
|
||||
20250403,102100,499825645,2830,2810,2845,2805,12222
|
||||
20250403,102000,465505210,2810,2815,2835,2810,814
|
||||
20250403,101900,463210045,2815,2845,2845,2810,1116
|
||||
20250403,101800,460049650,2855,2810,2855,2810,2575
|
||||
20250403,101700,452771600,2810,2840,2840,2785,2783
|
||||
20250403,101600,444949740,2860,2870,2880,2850,11229
|
||||
20250403,101500,412774660,2875,2865,2910,2855,17105
|
||||
20250403,101400,363472645,2870,2835,2880,2815,12893
|
||||
20250403,101300,326849785,2830,2820,2835,2790,8695
|
||||
20250403,101200,302314755,2820,2815,2820,2810,4108
|
||||
20250403,101100,290746395,2815,2815,2815,2815,0
|
||||
20250403,101000,290746395,2815,2795,2815,2785,6320
|
||||
20250403,100900,273048780,2790,2760,2790,2745,7431
|
||||
20250403,100800,252394495,2760,2730,2760,2730,3376
|
||||
20250403,100700,243128825,2720,2710,2720,2710,970
|
||||
20250403,100600,240497780,2705,2715,2715,2705,608
|
||||
20250403,100500,238851840,2720,2700,2720,2700,1410
|
||||
20250403,100400,235038100,2730,2730,2730,2730,0
|
||||
20250403,100300,235038100,2730,2730,2730,2730,0
|
||||
20250403,100200,235038100,2730,2725,2730,2725,5
|
||||
20250403,100100,235024470,2720,2730,2730,2720,353
|
||||
20250403,100000,234062385,2730,2675,2730,2675,9190
|
||||
20250403,095900,209331245,2675,2675,2675,2675,501
|
||||
20250403,095800,207991070,2645,2680,2680,2645,3471
|
||||
20250403,095700,198745540,2675,2670,2680,2670,702
|
||||
20250403,095600,196868485,2670,2670,2670,2670,950
|
||||
20250403,095500,194331985,2670,2670,2670,2670,0
|
||||
20250403,095400,194331985,2670,2660,2670,2645,2561
|
||||
20250403,095300,187525895,2680,2680,2680,2680,0
|
||||
20250403,095200,187525895,2680,2660,2680,2660,1051
|
||||
20250403,095100,184711010,2675,2675,2675,2675,0
|
||||
20250403,095000,184711010,2675,2660,2675,2660,57
|
||||
20250403,094900,184559365,2680,2690,2690,2660,655
|
||||
20250403,094800,182799460,2685,2685,2685,2685,3
|
||||
20250403,094700,182791405,2685,2685,2690,2685,260
|
||||
20250403,094600,182093300,2685,2685,2685,2685,0
|
||||
20250403,094500,182093300,2685,2670,2685,2670,462
|
||||
20250403,094400,180853760,2670,2670,2670,2670,0
|
||||
20250403,094300,180853760,2670,2665,2670,2665,2
|
||||
20250403,094200,180848425,2670,2670,2670,2670,0
|
||||
20250403,094100,180848425,2670,2670,2670,2670,0
|
||||
20250403,094000,180848425,2670,2670,2670,2670,1
|
||||
20250403,093900,180845755,2670,2670,2670,2670,200
|
||||
20250403,093800,180311755,2670,2645,2670,2645,5569
|
||||
20250403,093700,165539855,2645,2645,2645,2645,2
|
||||
20250403,093600,165534565,2650,2650,2650,2650,5
|
||||
20250403,093500,165521315,2650,2650,2650,2650,400
|
||||
20250403,093400,164461315,2650,2630,2650,2625,1181
|
||||
20250403,093300,161348025,2630,2625,2630,2625,154
|
||||
20250403,093200,160943770,2625,2625,2625,2625,0
|
||||
20250403,093100,160943770,2625,2610,2625,2610,360
|
||||
20250403,093000,160002085,2635,2635,2635,2635,0
|
||||
20250403,092900,160002085,2635,2635,2635,2635,0
|
||||
20250403,092800,160002085,2635,2640,2640,2570,6743
|
||||
20250403,092700,142478975,2640,2620,2640,2610,4261
|
||||
20250403,092600,131327045,2645,2625,2645,2610,1578
|
||||
20250403,092500,127202935,2625,2655,2655,2600,10197
|
||||
20250403,092400,100374790,2650,2650,2650,2650,1000
|
||||
20250403,092300,97724790,2635,2675,2675,2635,3157
|
||||
20250403,092200,89352950,2675,2680,2680,2675,776
|
||||
20250403,092100,87274725,2695,2695,2695,2695,9
|
||||
20250403,092000,87250470,2680,2665,2700,2665,688
|
||||
20250403,091900,85414110,2680,2700,2700,2655,5685
|
||||
20250403,091800,70082425,2697,2700,2700,2697,827
|
||||
20250403,091700,67849555,2700,2700,2700,2700,1055
|
||||
20250403,091600,65001055,2710,2710,2710,2690,19
|
||||
20250403,091500,64949825,2715,2690,2715,2690,79
|
||||
20250403,091400,64735805,2720,2705,2720,2700,302
|
||||
20250403,091300,63917665,2740,2705,2740,2705,4
|
||||
20250403,091200,63906780,2700,2700,2705,2700,2071
|
||||
20250403,091100,58314155,2700,2735,2755,2700,1676
|
||||
20250403,091000,53725425,2735,2720,2735,2705,3303
|
||||
20250403,090900,44778445,2735,2685,2735,2680,2406
|
||||
20250403,090800,38242445,2715,2685,2715,2685,134
|
||||
20250403,090700,37881030,2685,2620,2685,2620,4221
|
||||
20250403,090600,26728370,2620,2620,2620,2610,900
|
||||
20250403,090500,24370380,2625,2610,2625,2590,1576
|
||||
20250403,090400,20250185,2610,2610,2610,2610,2675
|
||||
20250403,090300,13268435,2610,2610,2610,2610,205
|
||||
20250403,090200,12733385,2585,2615,2615,2585,16
|
||||
20250403,090100,12691725,2625,2570,2625,2565,2664
|
||||
20250403,090000,5808140,2570,2560,2570,2560,2216
|
||||
|
Reference in New Issue
Block a user