Update 2025-04-03 2740 candle_min
This commit is contained in:
595
025540/min/candle-20250403.csv
Normal file
595
025540/min/candle-20250403.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185300,2226569150,64500,64500,64500,64500,184
|
||||
20250403,185200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,185100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,185000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,184900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,184800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,184700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,184600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,184500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,184400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,184300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,184200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,184100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,184000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,183900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,183800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,183700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,183600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,183500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,183400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,183300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,183200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,183100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,183000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,182900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,182800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,182700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,182600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,182500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,182400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,182300,2226569150,64500,64500,64500,64500,184
|
||||
20250403,182200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,182100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,182000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,181900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,181800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,181700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,181600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,181500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,181400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,181300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,181200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,181100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,181000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,180900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,180800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,180700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,180600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,180500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,180400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,180300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,180200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,180100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,180000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,175900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,175800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,175700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,175600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,175500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,175400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,175300,2226569150,64500,64500,64500,64500,184
|
||||
20250403,175200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,175100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,175000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,174900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,174800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,174700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,174600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,174500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,174400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,174300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,174200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,174100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,174000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,173900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,173800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,173700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,173600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,173500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,173400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,173300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,173200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,173100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,173000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,172900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,172800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,172700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,172600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,172500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,172400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,172300,2226569150,64500,64500,64500,64500,184
|
||||
20250403,172200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,172100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,172000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,171900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,171800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,171700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,171600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,171500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,171400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,171300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,171200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,171100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,171000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,170900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,170800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,170700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,170600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,170500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,170400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,170300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,170200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,170100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,170000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,165900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,165800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,165700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,165600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,165500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,165400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,165300,2226569150,64500,64500,64500,64500,184
|
||||
20250403,165200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,165100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,165000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,164900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,164800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,164700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,164600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,164500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,164400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,164300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,164200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,164100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,164000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,163900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,163800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,163700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,163600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,163500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,163400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,163300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,163200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,163100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,163000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,162900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,162800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,162700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,162600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,162500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,162400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,162300,2226569150,64500,64500,64500,64500,184
|
||||
20250403,162200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,162100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,162000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,161900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,161800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,161700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,161600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,161500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,161400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,161300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,161200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,161100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,161000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,160900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,160800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,160700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,160600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,160500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,160400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,160300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,160200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,160100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,160000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,155900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,155800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,155700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,155600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,155500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,155400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,155300,2226569150,64500,64500,64500,64500,184
|
||||
20250403,155200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,155100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,155000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,154900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,154800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,154700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,154600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,154500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,154400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,154300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,154200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,154100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,154000,2226569150,64500,64500,64500,64500,0
|
||||
20250403,153900,2226569150,64500,64500,64500,64500,0
|
||||
20250403,153800,2226569150,64500,64500,64500,64500,0
|
||||
20250403,153700,2226569150,64500,64500,64500,64500,0
|
||||
20250403,153600,2226569150,64500,64500,64500,64500,0
|
||||
20250403,153500,2226569150,64500,64500,64500,64500,0
|
||||
20250403,153400,2226569150,64500,64500,64500,64500,0
|
||||
20250403,153300,2226569150,64500,64500,64500,64500,0
|
||||
20250403,153200,2226569150,64500,64500,64500,64500,0
|
||||
20250403,153100,2226569150,64500,64500,64500,64500,0
|
||||
20250403,153000,2226569150,64500,64500,64500,64500,184
|
||||
20250403,152900,2214701150,64500,64500,64500,64500,0
|
||||
20250403,152800,2214701150,64500,64500,64500,64500,0
|
||||
20250403,152700,2214701150,64500,64500,64500,64500,0
|
||||
20250403,152600,2214701150,64500,64500,64500,64500,0
|
||||
20250403,152500,2214701150,64500,64500,64500,64500,0
|
||||
20250403,152400,2214701150,64500,64500,64500,64500,0
|
||||
20250403,152300,2214701150,64500,64500,64500,64500,0
|
||||
20250403,152200,2214701150,64500,64500,64500,64500,0
|
||||
20250403,152100,2214701150,64500,64500,64500,64500,0
|
||||
20250403,152000,2214701150,64500,64500,64500,64500,0
|
||||
20250403,151900,2214701150,64500,64500,64500,64400,44
|
||||
20250403,151800,2211864650,64500,64500,64500,64500,8
|
||||
20250403,151700,2211348650,64500,64500,64500,64500,0
|
||||
20250403,151600,2211348650,64500,64600,64600,64500,26
|
||||
20250403,151500,2209670550,64600,64600,64600,64600,19
|
||||
20250403,151400,2208443150,64700,64700,64700,64700,15
|
||||
20250403,151300,2207472650,64700,64700,64700,64700,9
|
||||
20250403,151200,2206890350,64700,64700,64700,64700,0
|
||||
20250403,151100,2206890350,64700,64900,64900,64700,109
|
||||
20250403,151000,2199834650,64900,65000,65000,64800,100
|
||||
20250403,150900,2193337450,65000,65000,65000,64900,263
|
||||
20250403,150800,2176251150,64900,64800,64900,64800,247
|
||||
20250403,150700,2160228550,64700,64700,64700,64600,168
|
||||
20250403,150600,2149365150,64700,64700,64700,64700,262
|
||||
20250403,150500,2132413750,64600,64600,64700,64600,285
|
||||
20250403,150400,2113984350,64600,64600,64600,64500,202
|
||||
20250403,150300,2100935950,64600,64500,64600,64500,188
|
||||
20250403,150200,2088802850,64500,64500,64500,64500,234
|
||||
20250403,150100,2073709850,64400,64400,64500,64400,248
|
||||
20250403,150000,2057738550,64400,64400,64400,64300,155
|
||||
20250403,145900,2047760050,64300,64300,64300,64300,176
|
||||
20250403,145800,2036443250,64300,64300,64300,64300,2
|
||||
20250403,145700,2036314650,64300,64300,64300,64300,27
|
||||
20250403,145600,2034578550,64300,64300,64300,64300,22
|
||||
20250403,145500,2033163950,64200,64300,64300,64200,55
|
||||
20250403,145400,2029631750,64300,64300,64300,64300,19
|
||||
20250403,145300,2028410050,64250,64250,64250,64250,0
|
||||
20250403,145200,2028410050,64250,64300,64300,64250,8
|
||||
20250403,145100,2027895700,64300,64400,64400,64300,20
|
||||
20250403,145000,2026609500,64400,64400,64400,64200,8
|
||||
20250403,144900,2026094700,64400,64500,64500,64400,7
|
||||
20250403,144800,2025643300,64500,64400,64500,64300,68
|
||||
20250403,144700,2021265900,64400,64400,64400,64400,33
|
||||
20250403,144600,2019140700,64500,64500,64500,64500,306
|
||||
20250403,144500,1999403700,64500,64500,64500,64400,268
|
||||
20250403,144400,1982142100,64500,64500,64500,64500,5
|
||||
20250403,144300,1981819600,64500,64500,64500,64500,14
|
||||
20250403,144200,1980916600,64500,64500,64500,64500,19
|
||||
20250403,144100,1979691100,64500,64500,64500,64500,6
|
||||
20250403,144000,1979304100,64500,64500,64500,64400,363
|
||||
20250403,143900,1955925600,64500,64500,64500,64500,195
|
||||
20250403,143800,1943348100,64500,64500,64500,64500,5
|
||||
20250403,143700,1943025600,64500,64400,64500,64400,18
|
||||
20250403,143600,1941866300,64500,64500,64500,64500,0
|
||||
20250403,143500,1941866300,64500,64400,64500,64400,74
|
||||
20250403,143400,1937100100,64500,64500,64500,64500,18
|
||||
20250403,143300,1935939100,64500,64500,64500,64500,2
|
||||
20250403,143200,1935810100,64400,64500,64500,64400,24
|
||||
20250403,143100,1934263150,64500,64500,64500,64500,19
|
||||
20250403,143000,1933037650,64500,64500,64500,64500,11
|
||||
20250403,142900,1932328150,64500,64500,64500,64500,54
|
||||
20250403,142800,1928845150,64500,64500,64500,64400,22
|
||||
20250403,142700,1927426450,64500,64400,64700,64400,89
|
||||
20250403,142600,1921685250,64400,64400,64400,64400,7
|
||||
20250403,142500,1921234450,64400,64400,64400,64400,11
|
||||
20250403,142400,1920526050,64400,64300,64400,64300,14
|
||||
20250403,142300,1919624650,64300,64200,64300,64200,206
|
||||
20250403,142200,1906395050,64200,64200,64200,64100,37
|
||||
20250403,142100,1904019750,64100,64200,64200,64100,3
|
||||
20250403,142000,1903827350,64100,64100,64200,64100,30
|
||||
20250403,141900,1901901650,64200,64100,64200,64100,12
|
||||
20250403,141800,1901131450,64200,64200,64200,64200,17
|
||||
20250403,141700,1900040050,64200,64100,64200,64100,57
|
||||
20250403,141600,1896384550,64200,64100,64200,64100,16
|
||||
20250403,141500,1895357850,64100,64200,64200,64100,13
|
||||
20250403,141400,1894523650,64200,64200,64200,64100,44
|
||||
20250403,141300,1891699050,64200,64200,64200,64100,15
|
||||
20250403,141200,1890736250,64200,64100,64200,64100,34
|
||||
20250403,141100,1888553750,64200,64200,64200,64200,30
|
||||
20250403,141000,1886627750,64200,64200,64200,64100,13
|
||||
20250403,140900,1885793250,64100,64200,64200,64100,16
|
||||
20250403,140800,1884766250,64100,64100,64100,64100,5
|
||||
20250403,140700,1884445750,64200,64100,64200,64100,3
|
||||
20250403,140600,1884253350,64200,64200,64200,64100,29
|
||||
20250403,140500,1882391750,64200,64200,64200,64100,8
|
||||
20250403,140400,1881878250,64100,64100,64200,64100,15
|
||||
20250403,140300,1880915650,64200,64200,64200,64100,23
|
||||
20250403,140200,1879439150,64200,64200,64200,64200,2
|
||||
20250403,140100,1879310750,64200,64200,64200,64100,5
|
||||
20250403,140000,1878989850,64100,64100,64200,64100,82
|
||||
20250403,135900,1873731650,64200,64100,64200,64100,11
|
||||
20250403,135800,1873025650,64200,64200,64200,64200,14
|
||||
20250403,135700,1872126850,64200,64200,64200,64100,71
|
||||
20250403,135600,1867573250,64100,64100,64200,64100,4
|
||||
20250403,135500,1867316650,64100,64100,64200,64100,38
|
||||
20250403,135400,1864879550,64200,64200,64200,64100,15
|
||||
20250403,135300,1863916750,64100,64100,64100,64100,4
|
||||
20250403,135200,1863660350,64100,64200,64200,64100,104
|
||||
20250403,135100,1856992650,64100,64200,64200,64100,3
|
||||
20250403,135000,1856800250,64200,64100,64200,64100,272
|
||||
20250403,134900,1839344750,64100,64200,64200,64100,12
|
||||
20250403,134800,1838574450,64100,64100,64200,64100,41
|
||||
20250403,134700,1835946150,64200,64200,64200,64200,28
|
||||
20250403,134600,1834148550,64200,64200,64200,64200,14
|
||||
20250403,134500,1833249750,64100,64200,64200,64100,372
|
||||
20250403,134400,1809370750,64200,64200,64200,64200,3
|
||||
20250403,134300,1809178150,64200,64200,64400,64200,70
|
||||
20250403,134200,1804681750,64200,64300,64300,64200,467
|
||||
20250403,134100,1774677350,64400,64300,64400,64300,59
|
||||
20250403,134000,1770882350,64400,64300,64400,64300,101
|
||||
20250403,133900,1764386850,64300,64300,64300,64300,2
|
||||
20250403,133800,1764258250,64300,64400,64400,64300,85
|
||||
20250403,133700,1758792250,64300,64300,64400,64300,15
|
||||
20250403,133600,1757826550,64300,64400,64400,64300,490
|
||||
20250403,133500,1726284250,64400,64500,64500,64400,12
|
||||
20250403,133400,1725510350,64400,64400,64400,64400,76
|
||||
20250403,133300,1720615950,64400,64400,64400,64400,1
|
||||
20250403,133200,1720551550,64500,64500,64500,64500,12
|
||||
20250403,133100,1719777550,64400,64400,64400,64400,139
|
||||
20250403,133000,1710825950,64400,64500,64500,64400,802
|
||||
20250403,132900,1659097050,64500,64500,64600,64500,49
|
||||
20250403,132800,1655935350,64600,64600,64600,64600,11
|
||||
20250403,132700,1655224750,64500,64500,64500,64500,28
|
||||
20250403,132600,1653418750,64600,64600,64600,64500,508
|
||||
20250403,132500,1620608650,64600,64600,64600,64600,2
|
||||
20250403,132400,1620479450,64600,64600,64600,64600,90
|
||||
20250403,132300,1614665450,64600,64600,64700,64600,16
|
||||
20250403,132200,1613630750,64600,64600,64600,64600,220
|
||||
20250403,132100,1599418750,64600,64700,64700,64600,2
|
||||
20250403,132000,1599289450,64700,64700,64700,64600,154
|
||||
20250403,131900,1589329350,64700,64700,64700,64700,0
|
||||
20250403,131800,1589329350,64700,64700,64700,64700,12
|
||||
20250403,131700,1588552950,64600,64600,64600,64600,48
|
||||
20250403,131600,1585452150,64600,64600,64600,64600,4
|
||||
20250403,131500,1585193750,64600,64600,64700,64600,100
|
||||
20250403,131400,1578731650,64700,64700,64700,64700,0
|
||||
20250403,131300,1578731650,64700,64700,64700,64700,548
|
||||
20250403,131200,1543276050,64700,64700,64900,64700,216
|
||||
20250403,131100,1529298650,64700,64700,64700,64700,1
|
||||
20250403,131000,1529233950,64700,64700,64700,64700,66
|
||||
20250403,130900,1524963750,64900,64900,64900,64900,12
|
||||
20250403,130800,1524184950,64700,64800,64800,64700,117
|
||||
20250403,130700,1516606750,64800,64800,64800,64800,144
|
||||
20250403,130600,1507275550,65000,64700,65000,64700,160
|
||||
20250403,130500,1496910250,64800,64800,64800,64800,8
|
||||
20250403,130400,1496391850,64800,64800,64800,64800,9
|
||||
20250403,130300,1495808650,64800,64700,64800,64700,52
|
||||
20250403,130200,1492443050,64600,64600,64600,64600,0
|
||||
20250403,130100,1492443050,64600,64700,64700,64600,120
|
||||
20250403,130000,1484682550,64600,64600,64600,64600,0
|
||||
20250403,125900,1484682550,64600,64600,64600,64600,21
|
||||
20250403,125800,1483325950,64700,64700,64700,64700,11
|
||||
20250403,125700,1482614250,64600,64600,64600,64600,61
|
||||
20250403,125600,1478673650,64600,64600,64600,64600,40
|
||||
20250403,125500,1476089650,64700,64700,64700,64700,13
|
||||
20250403,125400,1475248550,64600,64600,64600,64600,21
|
||||
20250403,125300,1473891950,64600,64600,64600,64600,154
|
||||
20250403,125200,1463943550,64500,64600,64600,64500,63
|
||||
20250403,125100,1459879250,64600,64600,64600,64600,0
|
||||
20250403,125000,1459879250,64600,64600,64600,64600,0
|
||||
20250403,124900,1459879250,64600,64500,64600,64500,403
|
||||
20250403,124800,1433884550,64500,64500,64500,64500,2
|
||||
20250403,124700,1433755550,64500,64400,64500,64400,64
|
||||
20250403,124600,1429633150,64500,64500,64500,64500,11
|
||||
20250403,124500,1428923650,64400,64400,64400,64400,21
|
||||
20250403,124400,1427571250,64500,64500,64500,64500,27
|
||||
20250403,124300,1425829750,64500,64500,64500,64500,2
|
||||
20250403,124200,1425700750,64500,64400,64500,64400,62
|
||||
20250403,124100,1421707650,64500,64500,64500,64500,12
|
||||
20250403,124000,1420933650,64400,64400,64400,64400,38
|
||||
20250403,123900,1418486450,64500,64500,64500,64500,0
|
||||
20250403,123800,1418486450,64500,64500,64500,64500,161
|
||||
20250403,123700,1408101950,64500,64500,64500,64500,0
|
||||
20250403,123600,1408101950,64500,64500,64500,64500,0
|
||||
20250403,123500,1408101950,64500,64600,64600,64500,65
|
||||
20250403,123400,1403908350,64500,64500,64500,64500,150
|
||||
20250403,123300,1394233350,64500,64600,64600,64500,42
|
||||
20250403,123200,1391523750,64600,64600,64600,64600,12
|
||||
20250403,123100,1390748550,64600,64500,64600,64500,27
|
||||
20250403,123000,1389006450,64600,64600,64600,64600,13
|
||||
20250403,122900,1388166650,64600,64600,64600,64600,38
|
||||
20250403,122800,1385711850,64600,64600,64600,64500,101
|
||||
20250403,122700,1379196350,64600,64600,64600,64600,19
|
||||
20250403,122600,1377968950,64600,64500,64600,64500,22
|
||||
20250403,122500,1376549850,64600,64600,64600,64600,6
|
||||
20250403,122400,1376162250,64600,64500,64600,64500,48
|
||||
20250403,122300,1373065150,64600,64600,64600,64600,7
|
||||
20250403,122200,1372612950,64500,64500,64500,64500,0
|
||||
20250403,122100,1372612950,64500,64600,64600,64500,54
|
||||
20250403,122000,1369127950,64600,64600,64600,64600,2
|
||||
20250403,121900,1368998750,64600,64500,64600,64500,79
|
||||
20250403,121800,1363903050,64600,64600,64600,64600,21
|
||||
20250403,121700,1362546450,64500,64500,64500,64500,30
|
||||
20250403,121600,1360611450,64700,64700,64700,64700,0
|
||||
20250403,121500,1360611450,64700,64700,64700,64700,12
|
||||
20250403,121400,1359835050,64500,64500,64500,64500,68
|
||||
20250403,121300,1355449050,64700,64700,64700,64700,12
|
||||
20250403,121200,1354672650,64600,64600,64600,64600,21
|
||||
20250403,121100,1353316050,64600,64600,64600,64600,11
|
||||
20250403,121000,1352605450,64600,64600,64600,64600,11
|
||||
20250403,120900,1351894850,64500,64500,64500,64500,70
|
||||
20250403,120800,1347379850,64600,64600,64600,64600,1
|
||||
20250403,120700,1347315250,64500,64600,64600,64500,46
|
||||
20250403,120600,1344347050,64600,64600,64600,64600,0
|
||||
20250403,120500,1344347050,64600,64600,64600,64600,28
|
||||
20250403,120400,1342538250,64700,64700,64700,64700,25
|
||||
20250403,120300,1340920750,64500,64500,64500,64500,0
|
||||
20250403,120200,1340920750,64500,64800,64800,64500,43
|
||||
20250403,120100,1338143350,64800,64800,64800,64800,12
|
||||
20250403,120000,1337365750,64500,64500,64500,64500,96
|
||||
20250403,115900,1331173750,64700,64700,64700,64700,13
|
||||
20250403,115800,1330332650,64600,64500,64700,64500,33
|
||||
20250403,115700,1328201850,64700,64700,64700,64700,0
|
||||
20250403,115600,1328201850,64700,64700,64700,64500,94
|
||||
20250403,115500,1322135650,64500,64500,64700,64500,55
|
||||
20250403,115400,1318585550,64700,64700,64700,64700,0
|
||||
20250403,115300,1318585550,64700,64700,64700,64500,64
|
||||
20250403,115200,1314454750,64700,64700,64700,64700,0
|
||||
20250403,115100,1314454750,64700,64500,64700,64500,351
|
||||
20250403,115000,1291758050,64700,64700,64700,64700,12
|
||||
20250403,114900,1290981650,64500,64500,64500,64500,0
|
||||
20250403,114800,1290981650,64500,64700,64700,64500,50
|
||||
20250403,114700,1287752850,64700,64700,64700,64700,11
|
||||
20250403,114600,1287041150,64500,64600,64700,64500,144
|
||||
20250403,114500,1277745750,64600,64600,64600,64600,1
|
||||
20250403,114400,1277681150,64700,64500,64700,64500,33
|
||||
20250403,114300,1275550250,64600,64800,64800,64600,544
|
||||
20250403,114200,1240405250,64600,64700,64700,64600,12
|
||||
20250403,114100,1239629950,64800,64600,64800,64600,96
|
||||
20250403,114000,1233425950,64800,64800,64800,64800,0
|
||||
20250403,113900,1233425950,64800,64800,64800,64600,81
|
||||
20250403,113800,1228188350,64600,64600,64600,64600,2
|
||||
20250403,113700,1228059150,64700,64800,64800,64700,527
|
||||
20250403,113600,1193961750,64900,64900,64900,64900,25
|
||||
20250403,113500,1192339250,64900,64900,64900,64900,1
|
||||
20250403,113400,1192274350,64700,64700,64700,64700,21
|
||||
20250403,113300,1190915650,64900,64900,64900,64900,24
|
||||
20250403,113200,1189358050,64700,64700,64700,64700,108
|
||||
20250403,113100,1182370450,64800,64800,64800,64800,627
|
||||
20250403,113000,1141740850,64900,64800,64900,64800,60
|
||||
20250403,112900,1137850350,64900,64900,64900,64900,68
|
||||
20250403,112800,1133437150,64900,64900,64900,64900,142
|
||||
20250403,112700,1124221350,64900,64900,65000,64800,38
|
||||
20250403,112600,1121754150,64900,64900,64900,64900,80
|
||||
20250403,112500,1116562150,64900,64900,65000,64900,39
|
||||
20250403,112400,1114030950,65000,65000,65000,65000,12
|
||||
20250403,112300,1113250950,65000,65000,65000,65000,43
|
||||
20250403,112200,1110455950,65000,65000,65000,65000,382
|
||||
20250403,112100,1085625950,64900,64900,64900,64900,0
|
||||
20250403,112000,1085625950,64900,65000,65000,64900,22
|
||||
20250403,111900,1084198050,64900,64900,64900,64900,79
|
||||
20250403,111800,1079070950,64900,64900,64900,64900,67
|
||||
20250403,111700,1074722650,64900,64900,64900,64900,345
|
||||
20250403,111600,1052332150,64800,64800,64900,64800,54
|
||||
20250403,111500,1048831750,64800,64800,64800,64800,0
|
||||
20250403,111400,1048831750,64800,64800,64800,64800,0
|
||||
20250403,111300,1048831750,64800,64900,64900,64800,91
|
||||
20250403,111200,1042933250,64800,64800,64800,64800,0
|
||||
20250403,111100,1042933250,64800,64900,64900,64800,303
|
||||
20250403,111000,1023297450,64900,64900,64900,64900,11
|
||||
20250403,110900,1022583550,64700,64700,64700,64700,55
|
||||
20250403,110800,1019025050,64900,64900,64900,64900,0
|
||||
20250403,110700,1019025050,64900,64900,64900,64900,12
|
||||
20250403,110600,1018246250,64700,64700,64700,64700,26
|
||||
20250403,110500,1016564050,64800,64800,64800,64800,40
|
||||
20250403,110400,1013972050,64800,64700,64800,64700,116
|
||||
20250403,110300,1006466450,64700,64700,64700,64700,0
|
||||
20250403,110200,1006466450,64700,64600,64700,64600,199
|
||||
20250403,110100,993593250,64600,64600,64600,64600,160
|
||||
20250403,110000,983257250,64600,64600,64600,64600,0
|
||||
20250403,105900,983257250,64600,64600,64600,64500,218
|
||||
20250403,105800,969177700,64600,64600,64600,64600,17
|
||||
20250403,105700,968079500,64500,64500,64500,64500,53
|
||||
20250403,105600,964661000,64600,64600,64600,64600,12
|
||||
20250403,105500,963885800,64600,64500,64600,64500,122
|
||||
20250403,105400,956013200,64600,64600,64600,64600,3
|
||||
20250403,105300,955819400,64600,64600,64600,64600,12
|
||||
20250403,105200,955044200,64500,64500,64500,64500,21
|
||||
20250403,105100,953689700,64600,64600,64600,64600,41
|
||||
20250403,105000,951041100,64600,64600,64600,64500,112
|
||||
20250403,104900,943814400,64600,64600,64600,64600,1
|
||||
20250403,104800,943749800,64600,64500,64600,64500,34
|
||||
20250403,104700,941555500,64500,64600,64600,64500,136
|
||||
20250403,104600,932783100,64500,64500,64500,64500,0
|
||||
20250403,104500,932783100,64500,64700,64900,64500,444
|
||||
20250403,104400,904045100,64500,64500,64600,64500,417
|
||||
20250403,104300,877140300,64400,64400,64500,64400,363
|
||||
20250403,104200,853762400,64500,64200,64500,64200,85
|
||||
20250403,104100,848301800,64200,64100,64200,64100,79
|
||||
20250403,104000,843235700,64200,64200,64200,64200,0
|
||||
20250403,103900,843235700,64200,64200,64200,64200,14
|
||||
20250403,103800,842336900,64200,64200,64200,64100,88
|
||||
20250403,103700,836692700,64500,64500,64500,64500,4
|
||||
20250403,103600,836434700,64500,64100,64500,64100,131
|
||||
20250403,103500,828032000,64500,64500,64500,64500,0
|
||||
20250403,103400,828032000,64500,64100,64500,64100,41
|
||||
20250403,103300,825397500,64200,64400,64500,64200,743
|
||||
20250403,103200,777622000,64400,64400,64400,64400,0
|
||||
20250403,103100,777622000,64400,64400,64400,64200,77
|
||||
20250403,103000,772675200,64400,64300,64400,64300,2
|
||||
20250403,102900,772546500,64200,64200,64400,64200,60
|
||||
20250403,102800,768693500,64200,64400,64400,64200,13
|
||||
20250403,102700,767856500,64300,64400,64400,64300,210
|
||||
20250403,102600,754353200,64400,64300,64600,64300,600
|
||||
20250403,102500,715711200,64300,64100,64300,64000,243
|
||||
20250403,102400,700106900,64000,64000,64000,64000,31
|
||||
20250403,102300,698122900,64100,64000,64100,64000,194
|
||||
20250403,102200,685696300,64000,63800,64100,63700,176
|
||||
20250403,102100,674464800,63800,63800,63800,63800,1
|
||||
20250403,102000,674401000,63800,63800,63800,63800,1
|
||||
20250403,101900,674337200,63800,63800,64100,63800,58
|
||||
20250403,101800,670628100,63800,64100,64100,63800,11
|
||||
20250403,101700,669923300,64100,63900,64100,63800,107
|
||||
20250403,101600,663082100,63900,63900,63900,63900,35
|
||||
20250403,101500,660845600,63800,63900,63900,63800,97
|
||||
20250403,101400,654652100,63800,63900,63900,63800,12
|
||||
20250403,101300,653885400,63900,63900,63900,63700,176
|
||||
20250403,101200,642639200,63700,63700,63900,63700,51
|
||||
20250403,101100,639390300,63600,63700,63900,63600,187
|
||||
20250403,101000,627478300,63700,63800,63900,63700,319
|
||||
20250403,100900,607124400,63800,63800,63800,63800,50
|
||||
20250403,100800,603934400,63800,64100,64100,63800,802
|
||||
20250403,100700,552640500,64100,64100,64100,64100,157
|
||||
20250403,100600,542576800,64100,64100,64100,64100,0
|
||||
20250403,100500,542576800,64100,64100,64100,64100,3
|
||||
20250403,100400,542384500,64100,64100,64100,64100,0
|
||||
20250403,100300,542384500,64100,64100,64100,64100,0
|
||||
20250403,100200,542384500,64100,64100,64100,64100,10
|
||||
20250403,100100,541743500,64100,64100,64100,64100,0
|
||||
20250403,100000,541743500,64100,64100,64100,64100,0
|
||||
20250403,095900,541743500,64100,64050,64100,64050,16
|
||||
20250403,095800,540718200,64100,64100,64100,64100,230
|
||||
20250403,095700,525975200,64100,64150,64150,64100,191
|
||||
20250403,095600,513732050,64150,64100,64150,64100,104
|
||||
20250403,095500,507065600,64200,64200,64200,64200,0
|
||||
20250403,095400,507065600,64200,64200,64200,64200,1
|
||||
20250403,095300,507001400,64200,64200,64200,64200,0
|
||||
20250403,095200,507001400,64200,64200,64200,64200,4
|
||||
20250403,095100,506744600,64100,64100,64100,64100,21
|
||||
20250403,095000,505398500,64100,64100,64100,64100,0
|
||||
20250403,094900,505398500,64100,64100,64100,64100,300
|
||||
20250403,094800,486168500,64100,64100,64100,64100,0
|
||||
20250403,094700,486168500,64100,64100,64100,64100,23
|
||||
20250403,094600,484694200,64200,64200,64200,64200,106
|
||||
20250403,094500,477889000,64300,64300,64300,64300,10
|
||||
20250403,094400,477246000,64200,64200,64200,64200,0
|
||||
20250403,094300,477246000,64200,64200,64200,64200,0
|
||||
20250403,094200,477246000,64200,64200,64200,64200,0
|
||||
20250403,094100,477246000,64200,64200,64200,64200,0
|
||||
20250403,094000,477246000,64200,64200,64200,64200,150
|
||||
20250403,093900,467616000,64100,64100,64100,64100,0
|
||||
20250403,093800,467616000,64100,64200,64200,64100,124
|
||||
20250403,093700,459665200,64100,64300,64300,64100,3
|
||||
20250403,093600,459472700,64300,64300,64300,64300,3
|
||||
20250403,093500,459279800,64100,64100,64100,64100,0
|
||||
20250403,093400,459279800,64100,64100,64100,64100,0
|
||||
20250403,093300,459279800,64100,64100,64100,64100,60
|
||||
20250403,093200,455433800,64100,64100,64100,64100,6
|
||||
20250403,093100,455049200,64100,64100,64100,64100,1
|
||||
20250403,093000,454985100,64100,64100,64100,64100,3
|
||||
20250403,092900,454792800,64000,64000,64000,64000,0
|
||||
20250403,092800,454792800,64000,64100,64100,64000,877
|
||||
20250403,092700,398631000,64100,64200,64200,64100,315
|
||||
20250403,092600,378438600,64300,64300,64300,64300,1
|
||||
20250403,092500,378374300,64200,64200,64200,64200,0
|
||||
20250403,092400,378374300,64200,64200,64200,64200,184
|
||||
20250403,092300,366561500,64100,64100,64100,64100,0
|
||||
20250403,092200,366561500,64100,64000,64100,64000,163
|
||||
20250403,092100,356116200,64000,64000,64000,64000,15
|
||||
20250403,092000,355156200,64000,64000,64000,64000,0
|
||||
20250403,091900,355156200,64000,64000,64000,64000,15
|
||||
20250403,091800,354196200,64100,64100,64100,64100,0
|
||||
20250403,091700,354196200,64100,64100,64100,64100,2
|
||||
20250403,091600,354068000,64000,64000,64000,64000,208
|
||||
20250403,091500,340756000,64000,64000,64000,64000,2
|
||||
20250403,091400,340628000,64000,64000,64000,64000,26
|
||||
20250403,091300,338964000,63900,63900,63900,63900,17
|
||||
20250403,091200,337877700,63900,63900,63900,63900,196
|
||||
20250403,091100,325353300,63800,63800,63800,63800,90
|
||||
20250403,091000,319611300,63900,63900,63900,63900,52
|
||||
20250403,090900,316288500,63900,63900,63900,63900,23
|
||||
20250403,090800,314818800,63900,63900,63900,63500,100
|
||||
20250403,090700,308442300,63900,64000,64000,63400,291
|
||||
20250403,090600,289845500,64000,64100,64200,64000,266
|
||||
20250403,090500,272800200,64200,64300,64600,64200,512
|
||||
20250403,090400,239908100,64400,64200,64400,64100,597
|
||||
20250403,090300,201560900,64300,64800,64800,64300,1245
|
||||
20250403,090200,121170300,64800,65000,65100,64800,7
|
||||
20250403,090100,120715900,65000,64300,65300,64300,829
|
||||
20250403,090000,67259800,64300,64300,64300,64000,1047
|
||||
|
Reference in New Issue
Block a user