Update 2025-04-03 2740 candle_min
This commit is contained in:
590
017960/min/candle-20250403.csv
Normal file
590
017960/min/candle-20250403.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184800,29528310080,16550,16550,16550,16550,35360
|
||||
20250403,184700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,184600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,184500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,184400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,184300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,184200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,184100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,184000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,183900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,183800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,183700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,183600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,183500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,183400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,183300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,183200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,183100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,183000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,182900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,182800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,182700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,182600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,182500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,182400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,182300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,182200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,182100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,182000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,181900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,181800,29528310080,16550,16550,16550,16550,35360
|
||||
20250403,181700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,181600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,181500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,181400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,181300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,181200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,181100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,181000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,180900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,180800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,180700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,180600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,180500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,180400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,180300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,180200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,180100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,180000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,175900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,175800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,175700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,175600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,175500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,175400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,175300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,175200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,175100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,175000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,174900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,174800,29528310080,16550,16550,16550,16550,35360
|
||||
20250403,174700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,174600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,174500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,174400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,174300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,174200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,174100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,174000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,173900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,173800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,173700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,173600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,173500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,173400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,173300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,173200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,173100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,173000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,172900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,172800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,172700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,172600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,172500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,172400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,172300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,172200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,172100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,172000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,171900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,171800,29528310080,16550,16550,16550,16550,35360
|
||||
20250403,171700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,171600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,171500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,171400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,171300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,171200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,171100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,171000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,170900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,170800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,170700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,170600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,170500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,170400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,170300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,170200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,170100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,170000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,165900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,165800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,165700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,165600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,165500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,165400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,165300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,165200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,165100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,165000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,164900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,164800,29528310080,16550,16550,16550,16550,35360
|
||||
20250403,164700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,164600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,164500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,164400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,164300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,164200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,164100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,164000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,163900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,163800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,163700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,163600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,163500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,163400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,163300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,163200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,163100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,163000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,162900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,162800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,162700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,162600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,162500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,162400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,162300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,162200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,162100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,162000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,161900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,161800,29528310080,16550,16550,16550,16550,35360
|
||||
20250403,161700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,161600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,161500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,161400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,161300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,161200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,161100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,161000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,160900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,160800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,160700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,160600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,160500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,160400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,160300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,160200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,160100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,160000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,155900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,155800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,155700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,155600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,155500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,155400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,155300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,155200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,155100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,155000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,154900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,154800,29528310080,16550,16550,16550,16550,35360
|
||||
20250403,154700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,154600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,154500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,154400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,154300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,154200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,154100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,154000,29528310080,16550,16550,16550,16550,0
|
||||
20250403,153900,29528310080,16550,16550,16550,16550,0
|
||||
20250403,153800,29528310080,16550,16550,16550,16550,0
|
||||
20250403,153700,29528310080,16550,16550,16550,16550,0
|
||||
20250403,153600,29528310080,16550,16550,16550,16550,0
|
||||
20250403,153500,29528310080,16550,16550,16550,16550,0
|
||||
20250403,153400,29528310080,16550,16550,16550,16550,0
|
||||
20250403,153300,29528310080,16550,16550,16550,16550,0
|
||||
20250403,153200,29528310080,16550,16550,16550,16550,0
|
||||
20250403,153100,29528310080,16550,16550,16550,16550,0
|
||||
20250403,153000,29528310080,16550,16550,16550,16550,35360
|
||||
20250403,152900,28943102080,16520,16520,16520,16520,0
|
||||
20250403,152800,28943102080,16520,16520,16520,16520,0
|
||||
20250403,152700,28943102080,16520,16520,16520,16520,0
|
||||
20250403,152600,28943102080,16520,16520,16520,16520,0
|
||||
20250403,152500,28943102080,16520,16520,16520,16520,0
|
||||
20250403,152400,28943102080,16520,16520,16520,16520,0
|
||||
20250403,152300,28943102080,16520,16520,16520,16520,0
|
||||
20250403,152200,28943102080,16520,16520,16520,16520,0
|
||||
20250403,152100,28943102080,16520,16520,16520,16520,0
|
||||
20250403,152000,28943102080,16520,16520,16520,16520,0
|
||||
20250403,151900,28943102080,16520,16530,16540,16520,2637
|
||||
20250403,151800,28899513040,16520,16550,16550,16520,6290
|
||||
20250403,151700,28795481470,16540,16510,16550,16490,17841
|
||||
20250403,151600,28500541950,16500,16500,16520,16490,4434
|
||||
20250403,151500,28427320850,16510,16490,16520,16480,6736
|
||||
20250403,151400,28316162840,16480,16470,16490,16410,7307
|
||||
20250403,151300,28195901610,16470,16460,16480,16450,2659
|
||||
20250403,151200,28152109630,16460,16450,16470,16450,2712
|
||||
20250403,151100,28107458740,16460,16450,16480,16440,6560
|
||||
20250403,151000,27999460970,16450,16440,16500,16420,5054
|
||||
20250403,150900,27916329065,16440,16510,16520,16430,5764
|
||||
20250403,150800,27821334985,16510,16530,16540,16510,6566
|
||||
20250403,150700,27712804315,16540,16540,16540,16500,15498
|
||||
20250403,150600,27456551065,16520,16520,16520,16520,0
|
||||
20250403,150500,27456551065,16520,16500,16520,16500,7151
|
||||
20250403,150400,27338430585,16500,16510,16510,16490,3872
|
||||
20250403,150300,27274522655,16500,16510,16520,16500,4561
|
||||
20250403,150200,27199206225,16510,16510,16520,16500,7394
|
||||
20250403,150100,27077098710,16510,16480,16510,16480,24778
|
||||
20250403,150000,26668223025,16490,16430,16490,16420,10647
|
||||
20250403,145900,26492915445,16440,16450,16450,16430,5710
|
||||
20250403,145800,26399043535,16450,16420,16450,16420,3859
|
||||
20250403,145700,26335629905,16420,16430,16445,16420,3276
|
||||
20250403,145600,26281785715,16430,16420,16440,16410,2431
|
||||
20250403,145500,26241836200,16420,16420,16430,16390,6404
|
||||
20250403,145400,26136720560,16420,16400,16430,16370,2778
|
||||
20250403,145300,26091175970,16380,16370,16430,16360,5883
|
||||
20250403,145200,25994776000,16390,16290,16400,16290,5889
|
||||
20250403,145100,25898556360,16310,16300,16320,16210,5847
|
||||
20250403,145000,25803441050,16300,16420,16420,16230,6700
|
||||
20250403,144900,25694083340,16400,16420,16440,16370,3124
|
||||
20250403,144800,25642805840,16430,16470,16470,16380,8437
|
||||
20250403,144700,25504282740,16430,16470,16480,16430,5556
|
||||
20250403,144600,25412867380,16470,16480,16490,16470,3638
|
||||
20250403,144500,25352897290,16490,16480,16490,16460,4363
|
||||
20250403,144400,25280985010,16470,16490,16490,16460,2519
|
||||
20250403,144300,25239466080,16490,16480,16490,16470,5522
|
||||
20250403,144200,25148446000,16480,16470,16490,16470,2305
|
||||
20250403,144100,25110463730,16470,16490,16490,16470,3386
|
||||
20250403,144000,25054646390,16490,16480,16490,16470,3601
|
||||
20250403,143900,24995291130,16480,16460,16490,16460,6046
|
||||
20250403,143800,24895689280,16460,16470,16480,16450,3286
|
||||
20250403,143700,24841584145,16470,16470,16480,16460,5946
|
||||
20250403,143600,24743627915,16470,16470,16480,16460,2848
|
||||
20250403,143500,24696714335,16470,16480,16480,16450,3775
|
||||
20250403,143400,24634554685,16470,16470,16480,16460,6729
|
||||
20250403,143300,24523672425,16460,16470,16480,16430,6201
|
||||
20250403,143200,24421524905,16470,16420,16470,16410,9960
|
||||
20250403,143100,24257634825,16430,16410,16450,16400,3881
|
||||
20250403,143000,24193843440,16420,16410,16440,16390,2293
|
||||
20250403,142900,24156195610,16410,16410,16430,16400,3365
|
||||
20250403,142800,24100937250,16420,16410,16420,16380,4443
|
||||
20250403,142700,24028047440,16410,16410,16430,16390,2947
|
||||
20250403,142600,23979659630,16400,16420,16430,16390,3965
|
||||
20250403,142500,23914597975,16420,16420,16430,16400,3771
|
||||
20250403,142400,23852674825,16420,16380,16430,16380,4545
|
||||
20250403,142300,23778121545,16390,16400,16410,16360,9236
|
||||
20250403,142200,23626889475,16410,16450,16460,16380,7677
|
||||
20250403,142100,23500779980,16450,16470,16470,16440,5451
|
||||
20250403,142000,23411060970,16460,16460,16470,16440,5145
|
||||
20250403,141900,23326387860,16460,16460,16470,16440,4338
|
||||
20250403,141800,23254990445,16470,16430,16470,16420,21984
|
||||
20250403,141700,22893462685,16430,16390,16440,16390,6293
|
||||
20250403,141600,22790147785,16400,16380,16400,16350,8635
|
||||
20250403,141500,22648622045,16370,16380,16400,16350,6021
|
||||
20250403,141400,22550046365,16390,16385,16400,16370,10629
|
||||
20250403,141300,22375819115,16390,16390,16400,16370,3562
|
||||
20250403,141200,22317451375,16380,16380,16400,16380,19535
|
||||
20250403,141100,21997180450,16390,16380,16390,16370,9103
|
||||
20250403,141000,21848078450,16370,16300,16380,16300,18882
|
||||
20250403,140900,21539508450,16300,16330,16330,16300,4598
|
||||
20250403,140800,21464481170,16330,16270,16330,16270,24466
|
||||
20250403,140700,21065788160,16280,16270,16290,16250,4482
|
||||
20250403,140600,20992846250,16270,16270,16280,16250,1833
|
||||
20250403,140500,20963025850,16250,16260,16270,16240,4011
|
||||
20250403,140400,20897820100,16260,16240,16270,16240,2541
|
||||
20250403,140300,20856516260,16240,16250,16260,16240,4331
|
||||
20250403,140200,20786140100,16260,16280,16280,16250,2466
|
||||
20250403,140100,20746031470,16260,16270,16290,16240,6152
|
||||
20250403,140000,20645904330,16270,16240,16280,16230,9947
|
||||
20250403,135900,20484250680,16230,16220,16240,16210,1677
|
||||
20250403,135800,20457029830,16220,16230,16240,16210,2207
|
||||
20250403,135700,20421218750,16230,16200,16240,16180,2960
|
||||
20250403,135600,20373202070,16200,16230,16230,16180,6364
|
||||
20250403,135500,20270097560,16230,16220,16230,16210,4651
|
||||
20250403,135400,20194630370,16230,16210,16240,16200,4779
|
||||
20250403,135300,20117096210,16200,16240,16240,16190,5630
|
||||
20250403,135200,20025809955,16240,16230,16240,16230,3593
|
||||
20250403,135100,19967470770,16230,16220,16240,16220,2688
|
||||
20250403,135000,19923835005,16230,16210,16230,16210,3558
|
||||
20250403,134900,19866130635,16210,16200,16210,16200,1348
|
||||
20250403,134800,19844288315,16200,16200,16210,16190,6438
|
||||
20250403,134700,19739991905,16200,16200,16200,16190,4041
|
||||
20250403,134600,19674533085,16200,16190,16200,16190,1585
|
||||
20250403,134500,19648858060,16200,16180,16200,16160,12681
|
||||
20250403,134400,19443500880,16170,16160,16170,16160,1740
|
||||
20250403,134300,19415367620,16170,16150,16170,16150,2046
|
||||
20250403,134200,19382298610,16160,16160,16160,16140,2167
|
||||
20250403,134100,19347281360,16150,16160,16170,16140,1902
|
||||
20250403,134000,19316555090,16160,16160,16170,16160,1214
|
||||
20250403,133900,19296933010,16160,16160,16160,16150,933
|
||||
20250403,133800,19281859990,16150,16150,16160,16140,1808
|
||||
20250403,133700,19252652940,16140,16150,16160,16130,1602
|
||||
20250403,133600,19226793630,16150,16140,16160,16130,2149
|
||||
20250403,133500,19192103920,16140,16150,16150,16140,1138
|
||||
20250403,133400,19173734050,16150,16170,16170,16130,6804
|
||||
20250403,133300,19063837610,16150,16160,16170,16150,3462
|
||||
20250403,133200,19007895730,16160,16160,16160,16150,2441
|
||||
20250403,133100,18968456990,16160,16150,16160,16150,3956
|
||||
20250403,133000,18904549310,16150,16150,16150,16140,1776
|
||||
20250403,132900,18875867010,16150,16140,16150,16140,2095
|
||||
20250403,132800,18842033280,16140,16140,16150,16140,792
|
||||
20250403,132700,18829250260,16150,16140,16150,16140,1508
|
||||
20250403,132600,18804907940,16140,16140,16140,16130,532
|
||||
20250403,132500,18796321860,16140,16130,16140,16130,1398
|
||||
20250403,132400,18773761160,16130,16140,16140,16130,961
|
||||
20250403,132300,18758254930,16140,16130,16140,16120,701
|
||||
20250403,132200,18746942580,16130,16100,16140,16100,7241
|
||||
20250403,132100,18630200390,16100,16100,16100,16095,364
|
||||
20250403,132000,18624340235,16100,16110,16110,16090,2272
|
||||
20250403,131900,18587755310,16100,16100,16110,16100,1023
|
||||
20250403,131800,18571280000,16110,16120,16120,16110,1798
|
||||
20250403,131700,18542305330,16110,16120,16120,16110,1354
|
||||
20250403,131600,18520483770,16110,16120,16120,16110,680
|
||||
20250403,131500,18509524370,16120,16110,16120,16100,1676
|
||||
20250403,131400,18482517690,16110,16100,16110,16090,1563
|
||||
20250403,131300,18457351900,16110,16100,16110,16090,2304
|
||||
20250403,131200,18420252290,16120,16120,16120,16110,1587
|
||||
20250403,131100,18394680560,16110,16110,16120,16110,1030
|
||||
20250403,131000,18378080130,16120,16120,16120,16110,836
|
||||
20250403,130900,18364607770,16120,16120,16120,16115,1125
|
||||
20250403,130800,18346473235,16120,16110,16120,16100,1177
|
||||
20250403,130700,18327507925,16110,16110,16110,16110,488
|
||||
20250403,130600,18319646245,16110,16100,16110,16100,2499
|
||||
20250403,130500,18279405855,16090,16090,16100,16080,1523
|
||||
20250403,130400,18254909955,16090,16080,16090,16070,845
|
||||
20250403,130300,18241316965,16080,16080,16100,16060,1204
|
||||
20250403,130200,18221963875,16070,16070,16100,16070,1103
|
||||
20250403,130100,18204230915,16080,16080,16100,16060,1849
|
||||
20250403,130000,18174500025,16080,16080,16090,16060,2785
|
||||
20250403,125900,18129732235,16080,16080,16090,16070,1787
|
||||
20250403,125800,18101000035,16070,16060,16090,16060,1910
|
||||
20250403,125700,18070288265,16070,16080,16090,16070,1046
|
||||
20250403,125600,18053471495,16100,16110,16120,16060,1768
|
||||
20250403,125500,18025001955,16090,16110,16120,16090,1430
|
||||
20250403,125400,18001961125,16110,16110,16130,16100,1741
|
||||
20250403,125300,17973896015,16110,16120,16130,16110,1459
|
||||
20250403,125200,17950379135,16130,16120,16140,16100,1580
|
||||
20250403,125100,17924907215,16130,16120,16140,16100,1594
|
||||
20250403,125000,17899210855,16110,16130,16140,16110,1088
|
||||
20250403,124900,17881667915,16120,16130,16140,16110,2267
|
||||
20250403,124800,17845096765,16110,16095,16140,16090,2697
|
||||
20250403,124700,17801631680,16095,16090,16130,16070,1335
|
||||
20250403,124600,17780147225,16090,16080,16100,16070,1892
|
||||
20250403,124500,17749717455,16080,16090,16100,16080,1049
|
||||
20250403,124400,17732839995,16100,16120,16120,16080,733
|
||||
20250403,124300,17721036205,16100,16090,16100,16090,1507
|
||||
20250403,124200,17696779135,16100,16100,16120,16090,876
|
||||
20250403,124100,17682674815,16100,16120,16120,16080,1449
|
||||
20250403,124000,17659351985,16110,16090,16130,16090,1908
|
||||
20250403,123900,17628603125,16100,16090,16100,16080,1337
|
||||
20250403,123800,17607088585,16090,16090,16100,16080,1241
|
||||
20250403,123700,17587117815,16100,16100,16110,16090,1381
|
||||
20250403,123600,17564890875,16100,16100,16100,16090,1329
|
||||
20250403,123500,17543496565,16100,16110,16110,16090,1120
|
||||
20250403,123400,17525463765,16100,16100,16120,16100,937
|
||||
20250403,123300,17510370865,16100,16085,16120,16085,1661
|
||||
20250403,123200,17483614830,16090,16080,16090,16080,460
|
||||
20250403,123100,17476216625,16080,16080,16080,16070,1849
|
||||
20250403,123000,17446490345,16070,16070,16090,16070,1380
|
||||
20250403,122900,17424300195,16080,16070,16080,16070,474
|
||||
20250403,122800,17416681865,16070,16050,16080,16050,3194
|
||||
20250403,122700,17365341965,16050,16070,16070,16050,2013
|
||||
20250403,122600,17333015795,16080,16060,16080,16060,2464
|
||||
20250403,122500,17293411675,16060,16050,16060,16040,2120
|
||||
20250403,122400,17259393305,16060,16060,16070,16040,1967
|
||||
20250403,122300,17227803095,16070,16060,16070,16060,1809
|
||||
20250403,122200,17198746035,16060,16050,16070,16050,2822
|
||||
20250403,122100,17153432155,16060,16080,16080,16060,1547
|
||||
20250403,122000,17128571395,16080,16020,16080,16020,6079
|
||||
20250403,121900,17031025475,16020,16080,16080,15990,14331
|
||||
20250403,121800,16801454195,16070,16080,16080,16060,1304
|
||||
20250403,121700,16780495915,16080,16070,16080,16070,1563
|
||||
20250403,121600,16755370515,16070,16070,16080,16060,1852
|
||||
20250403,121500,16725617495,16080,16080,16090,16060,2273
|
||||
20250403,121400,16689080965,16090,16070,16110,16070,6647
|
||||
20250403,121300,16582186825,16070,16090,16090,16060,3138
|
||||
20250403,121200,16531754665,16100,16100,16110,16080,6103
|
||||
20250403,121100,16433483345,16110,16100,16130,16090,2998
|
||||
20250403,121000,16385216735,16090,16120,16140,16090,7262
|
||||
20250403,120900,16268265005,16120,16180,16190,16120,2639
|
||||
20250403,120800,16225640245,16190,16170,16190,16150,1094
|
||||
20250403,120700,16207948085,16170,16190,16200,16170,837
|
||||
20250403,120600,16194401325,16180,16200,16240,16180,2596
|
||||
20250403,120500,16152347705,16240,16220,16250,16200,1878
|
||||
20250403,120400,16121876505,16220,16210,16230,16200,1293
|
||||
20250403,120300,16100909245,16210,16190,16220,16180,1505
|
||||
20250403,120200,16076525305,16190,16260,16260,16190,1986
|
||||
20250403,120100,16044302195,16260,16240,16260,16240,1342
|
||||
20250403,120000,16022497465,16250,16290,16300,16230,3454
|
||||
20250403,115900,15966262535,16290,16210,16300,16190,8005
|
||||
20250403,115800,15835987925,16210,16200,16230,16190,2783
|
||||
20250403,115700,15790880245,16190,16150,16190,16150,2598
|
||||
20250403,115600,15748891215,16150,16190,16210,16150,3027
|
||||
20250403,115500,15699917205,16190,16230,16240,16190,4211
|
||||
20250403,115400,15631637390,16230,16270,16270,16220,2105
|
||||
20250403,115300,15597459230,16270,16270,16280,16240,4594
|
||||
20250403,115200,15522794570,16260,16270,16270,16250,1266
|
||||
20250403,115100,15502207140,16270,16280,16290,16250,3154
|
||||
20250403,115000,15450894690,16290,16280,16290,16260,3155
|
||||
20250403,114900,15399554380,16290,16300,16300,16280,5467
|
||||
20250403,114800,15310515830,16290,16280,16300,16270,3755
|
||||
20250403,114700,15249358350,16280,16270,16290,16250,5664
|
||||
20250403,114600,15157147480,16270,16250,16270,16230,5096
|
||||
20250403,114500,15074313295,16250,16250,16260,16230,3014
|
||||
20250403,114400,15025320635,16230,16250,16250,16200,3322
|
||||
20250403,114300,14971391645,16230,16240,16260,16200,2043
|
||||
20250403,114200,14938206965,16250,16260,16270,16250,3849
|
||||
20250403,114100,14875621915,16260,16240,16270,16240,2507
|
||||
20250403,114000,14834869715,16250,16250,16260,16230,3370
|
||||
20250403,113900,14780113115,16250,16230,16250,16220,9316
|
||||
20250403,113800,14628866055,16230,16190,16230,16190,10649
|
||||
20250403,113700,14456245155,16190,16200,16200,16190,2998
|
||||
20250403,113600,14407686775,16200,16190,16200,16190,2434
|
||||
20250403,113500,14368263355,16180,16190,16200,16180,3197
|
||||
20250403,113400,14316483275,16190,16190,16200,16180,2860
|
||||
20250403,113300,14270169545,16190,16180,16190,16180,2224
|
||||
20250403,113200,14234168505,16180,16200,16200,16170,8205
|
||||
20250403,113100,14101421185,16190,16190,16200,16180,2106
|
||||
20250403,113000,14067312375,16190,16190,16200,16170,3291
|
||||
20250403,112900,14014033495,16190,16190,16200,16180,2722
|
||||
20250403,112800,13969968975,16180,16190,16200,16180,1818
|
||||
20250403,112700,13940528475,16200,16190,16200,16180,2043
|
||||
20250403,112600,13907452165,16190,16180,16190,16170,4386
|
||||
20250403,112500,13836476955,16190,16190,16200,16180,6419
|
||||
20250403,112400,13732565235,16190,16180,16190,16170,5238
|
||||
20250403,112300,13647792925,16180,16180,16190,16170,8928
|
||||
20250403,112200,13503342465,16170,16150,16180,16140,9521
|
||||
20250403,112100,13349493770,16140,16100,16150,16100,3906
|
||||
20250403,112000,13286467330,16120,16140,16150,16100,5170
|
||||
20250403,111900,13203088630,16140,16160,16160,16130,7386
|
||||
20250403,111800,13083849250,16150,16140,16150,16130,4859
|
||||
20250403,111700,13005392830,16140,16140,16140,16120,2540
|
||||
20250403,111600,12964422990,16140,16100,16150,16090,18532
|
||||
20250403,111500,12665744790,16100,16100,16120,16080,4041
|
||||
20250403,111400,12600682920,16100,16080,16130,16070,22893
|
||||
20250403,111300,12231685990,16070,16110,16130,16070,2082
|
||||
20250403,111200,12198149300,16100,16080,16130,16070,2578
|
||||
20250403,111100,12156633310,16130,16110,16130,16080,2698
|
||||
20250403,111000,12113186985,16110,16080,16130,16070,1802
|
||||
20250403,110900,12084174925,16100,16110,16130,16070,4174
|
||||
20250403,110800,12016924360,16110,16120,16130,16100,2306
|
||||
20250403,110700,11979736310,16120,16110,16140,16110,3338
|
||||
20250403,110600,11925910370,16120,16070,16140,16060,12304
|
||||
20250403,110500,11727662570,16070,16060,16080,16050,1856
|
||||
20250403,110400,11697848450,16090,16100,16100,16030,7898
|
||||
20250403,110300,11571028370,16050,16120,16130,16050,5047
|
||||
20250403,110200,11489771340,16120,16120,16130,16110,3341
|
||||
20250403,110100,11435914160,16110,16090,16120,16070,3541
|
||||
20250403,110000,11378896960,16090,16100,16120,16080,9200
|
||||
20250403,105900,11230766220,16100,16050,16100,16040,20759
|
||||
20250403,105800,10896998430,16050,16020,16050,16020,4020
|
||||
20250403,105700,10832505330,16030,16040,16050,16020,4726
|
||||
20250403,105600,10756728760,16030,16040,16050,16030,5324
|
||||
20250403,105500,10671311410,16040,16050,16050,16030,6968
|
||||
20250403,105400,10559541920,16040,16040,16050,16030,2615
|
||||
20250403,105300,10517582710,16040,16010,16040,16000,6932
|
||||
20250403,105200,10406478195,16010,16020,16030,15990,4444
|
||||
20250403,105100,10335324685,16020,16030,16030,16000,4063
|
||||
20250403,105000,10270239360,16030,16010,16030,16000,2224
|
||||
20250403,104900,10234625690,16000,15980,16020,15970,8880
|
||||
20250403,104800,10092557340,15980,15980,15990,15970,3260
|
||||
20250403,104700,10040449120,15980,15970,15990,15930,3685
|
||||
20250403,104600,9981600080,15980,15980,16000,15940,4538
|
||||
20250403,104500,9909064820,15990,16010,16010,15950,3851
|
||||
20250403,104400,9847516810,16010,16030,16030,15990,6256
|
||||
20250403,104300,9747341640,16020,16030,16050,16010,8827
|
||||
20250403,104200,9605853020,16030,15960,16050,15950,24515
|
||||
20250403,104100,9213465600,15950,15950,15960,15940,7161
|
||||
20250403,104000,9099243070,15940,15950,15970,15940,5947
|
||||
20250403,103900,9004316740,15950,15980,15980,15950,2858
|
||||
20250403,103800,8958678250,15980,15980,15980,15960,4691
|
||||
20250403,103700,8883738665,15980,15975,15980,15975,4389
|
||||
20250403,103600,8813610285,15975,15980,15980,15975,3099
|
||||
20250403,103500,8764092895,15980,15970,15980,15910,7162
|
||||
20250403,103400,8649833690,15970,15980,15990,15950,3335
|
||||
20250403,103300,8596572730,15980,16010,16020,15960,8583
|
||||
20250403,103200,8459378925,16010,16000,16020,15990,4069
|
||||
20250403,103100,8394235685,16010,16020,16030,16000,3964
|
||||
20250403,103000,8330748725,16030,16000,16040,15990,9712
|
||||
20250403,102900,8175138485,16000,16020,16020,15980,5933
|
||||
20250403,102800,8080183665,16010,15960,16020,15960,5147
|
||||
20250403,102700,7997787365,16010,16010,16010,15960,7876
|
||||
20250403,102600,7871819165,16010,16000,16030,15970,16977
|
||||
20250403,102500,7600130265,15990,15960,16000,15940,17732
|
||||
20250403,102400,7316677145,15950,15930,15960,15890,5464
|
||||
20250403,102300,7229597720,15940,15940,15950,15920,13306
|
||||
20250403,102200,7017395800,15950,15900,15950,15890,10544
|
||||
20250403,102100,6849481815,15890,15900,15900,15880,8518
|
||||
20250403,102000,6714119905,15900,15890,15900,15870,7231
|
||||
20250403,101900,6599232225,15880,15830,15890,15820,14096
|
||||
20250403,101800,6375817375,15820,15820,15840,15810,2612
|
||||
20250403,101700,6334487325,15820,15810,15820,15790,4792
|
||||
20250403,101600,6258724415,15800,15800,15810,15770,2480
|
||||
20250403,101500,6219559755,15800,15780,15800,15760,3746
|
||||
20250403,101400,6160427325,15790,15800,15800,15760,3180
|
||||
20250403,101300,6110265185,15790,15790,15810,15770,4602
|
||||
20250403,101200,6037598045,15780,15770,15790,15770,2094
|
||||
20250403,101100,6004554665,15770,15750,15770,15720,5132
|
||||
20250403,101000,5923707015,15760,15760,15760,15740,2959
|
||||
20250403,100900,5877093005,15760,15730,15760,15710,3347
|
||||
20250403,100800,5824434265,15740,15740,15760,15710,3544
|
||||
20250403,100700,5768671665,15750,15760,15790,15720,3632
|
||||
20250403,100600,5711424395,15760,15740,15790,15720,5037
|
||||
20250403,100500,5632094480,15750,15760,15780,15720,7645
|
||||
20250403,100400,5511690590,15750,15720,15770,15710,4292
|
||||
20250403,100300,5444126390,15730,15770,15800,15670,4050
|
||||
20250403,100200,5380357080,15770,15780,15830,15760,3717
|
||||
20250403,100100,5321706060,15780,15820,15850,15740,7940
|
||||
20250403,100000,5196134450,15820,15850,15870,15820,4753
|
||||
20250403,095900,5120815560,15850,15870,15890,15810,11009
|
||||
20250403,095800,4946361270,15860,15830,15890,15830,14044
|
||||
20250403,095700,4723379200,15840,15810,15880,15810,16326
|
||||
20250403,095600,4464791355,15820,15740,15820,15740,13068
|
||||
20250403,095500,4258499645,15750,15720,15760,15700,6197
|
||||
20250403,095400,4161003375,15720,15690,15730,15670,7704
|
||||
20250403,095300,4039997645,15690,15690,15700,15680,6160
|
||||
20250403,095200,3943343885,15700,15670,15700,15650,5708
|
||||
20250403,095100,3853831535,15660,15620,15680,15620,7278
|
||||
20250403,095000,3739932250,15620,15630,15640,15620,1919
|
||||
20250403,094900,3709938440,15630,15630,15630,15620,1663
|
||||
20250403,094800,3683946700,15630,15610,15640,15610,5527
|
||||
20250403,094700,3597587720,15610,15630,15640,15590,4031
|
||||
20250403,094600,3534650050,15640,15600,15640,15600,2006
|
||||
20250403,094500,3503318555,15610,15590,15610,15590,3613
|
||||
20250403,094400,3446962035,15590,15590,15590,15570,5899
|
||||
20250403,094300,3355049445,15590,15560,15600,15560,6876
|
||||
20250403,094200,3247865135,15570,15540,15570,15540,2426
|
||||
20250403,094100,3210114135,15530,15530,15550,15530,2496
|
||||
20250403,094000,3171319645,15530,15530,15550,15520,4492
|
||||
20250403,093900,3101531115,15520,15520,15540,15510,2851
|
||||
20250403,093800,3057276625,15520,15500,15530,15490,8285
|
||||
20250403,093700,2928770935,15490,15470,15520,15470,5152
|
||||
20250403,093600,2848949515,15470,15500,15500,15450,3286
|
||||
20250403,093500,2798089485,15500,15510,15510,15480,3600
|
||||
20250403,093400,2742298745,15510,15510,15520,15460,7218
|
||||
20250403,093300,2630461435,15520,15490,15520,15490,8444
|
||||
20250403,093200,2499564245,15490,15470,15520,15460,11954
|
||||
20250403,093100,2314353005,15470,15400,15480,15390,9412
|
||||
20250403,093000,2169003035,15370,15330,15430,15320,5708
|
||||
20250403,092900,2081282755,15330,15260,15350,15220,3571
|
||||
20250403,092800,2026635350,15230,15190,15260,15190,6015
|
||||
20250403,092700,1935038140,15230,15160,15230,15150,2710
|
||||
20250403,092600,1893879520,15160,15190,15190,15150,1721
|
||||
20250403,092500,1867781490,15160,15120,15190,15120,1825
|
||||
20250403,092400,1840121910,15120,15200,15200,15120,2980
|
||||
20250403,092300,1794961630,15200,15160,15210,15160,1230
|
||||
20250403,092200,1776282350,15160,15160,15160,15130,3162
|
||||
20250403,092100,1728374950,15150,15160,15190,15150,2428
|
||||
20250403,092000,1691577120,15170,15140,15200,15120,4596
|
||||
20250403,091900,1621921920,15140,15140,15170,15130,1119
|
||||
20250403,091800,1604980650,15130,15200,15200,15130,1456
|
||||
20250403,091700,1582903160,15200,15250,15250,15100,3285
|
||||
20250403,091600,1532928780,15250,15240,15250,15230,342
|
||||
20250403,091500,1527715090,15250,15300,15320,15250,2841
|
||||
20250403,091400,1484288540,15300,15290,15320,15250,2551
|
||||
20250403,091300,1445272590,15290,15350,15350,15250,7927
|
||||
20250403,091200,1323918140,15370,15370,15390,15340,2752
|
||||
20250403,091100,1281655030,15380,15380,15430,15360,2218
|
||||
20250403,091000,1247521240,15380,15390,15420,15380,2372
|
||||
20250403,090900,1211018100,15390,15440,15460,15360,12407
|
||||
20250403,090800,1019459130,15440,15390,15450,15390,9466
|
||||
20250403,090700,873322370,15410,15390,15430,15360,7402
|
||||
20250403,090600,759357260,15400,15430,15440,15370,11176
|
||||
20250403,090500,587115620,15430,15410,15460,15370,7031
|
||||
20250403,090400,478725550,15410,15460,15490,15410,5661
|
||||
20250403,090300,391367610,15440,15410,15500,15350,7450
|
||||
20250403,090200,276395240,15380,15180,15410,15130,8017
|
||||
20250403,090100,153692150,15130,15020,15180,15010,2410
|
||||
20250403,090000,117280260,15020,15020,15130,15020,7797
|
||||
|
Reference in New Issue
Block a user