Update 2025-04-03 2740 candle_min
This commit is contained in:
596
025820/min/candle-20250403.csv
Normal file
596
025820/min/candle-20250403.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185400,2795252141,4465,4465,4465,4465,22636
|
||||
20250403,185300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,185200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,185100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,185000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,184900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,184800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,184700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,184600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,184500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,184400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,184300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,184200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,184100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,184000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,183900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,183800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,183700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,183600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,183500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,183400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,183300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,183200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,183100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,183000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,182900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,182800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,182700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,182600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,182500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,182400,2795252141,4465,4465,4465,4465,22636
|
||||
20250403,182300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,182200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,182100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,182000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,181900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,181800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,181700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,181600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,181500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,181400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,181300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,181200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,181100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,181000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,180900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,180800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,180700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,180600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,180500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,180400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,180300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,180200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,180100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,180000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,175900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,175800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,175700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,175600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,175500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,175400,2795252141,4465,4465,4465,4465,22636
|
||||
20250403,175300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,175200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,175100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,175000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,174900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,174800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,174700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,174600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,174500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,174400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,174300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,174200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,174100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,174000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,173900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,173800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,173700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,173600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,173500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,173400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,173300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,173200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,173100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,173000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,172900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,172800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,172700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,172600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,172500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,172400,2795252141,4465,4465,4465,4465,22636
|
||||
20250403,172300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,172200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,172100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,172000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,171900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,171800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,171700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,171600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,171500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,171400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,171300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,171200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,171100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,171000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,170900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,170800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,170700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,170600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,170500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,170400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,170300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,170200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,170100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,170000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,165900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,165800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,165700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,165600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,165500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,165400,2795252141,4465,4465,4465,4465,22636
|
||||
20250403,165300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,165200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,165100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,165000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,164900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,164800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,164700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,164600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,164500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,164400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,164300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,164200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,164100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,164000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,163900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,163800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,163700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,163600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,163500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,163400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,163300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,163200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,163100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,163000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,162900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,162800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,162700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,162600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,162500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,162400,2795252141,4465,4465,4465,4465,22636
|
||||
20250403,162300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,162200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,162100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,162000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,161900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,161800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,161700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,161600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,161500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,161400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,161300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,161200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,161100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,161000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,160900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,160800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,160700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,160600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,160500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,160400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,160300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,160200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,160100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,160000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,155900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,155800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,155700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,155600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,155500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,155400,2795252141,4465,4465,4465,4465,22636
|
||||
20250403,155300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,155200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,155100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,155000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,154900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,154800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,154700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,154600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,154500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,154400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,154300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,154200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,154100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,154000,2795252141,4465,4465,4465,4465,0
|
||||
20250403,153900,2795252141,4465,4465,4465,4465,0
|
||||
20250403,153800,2795252141,4465,4465,4465,4465,0
|
||||
20250403,153700,2795252141,4465,4465,4465,4465,0
|
||||
20250403,153600,2795252141,4465,4465,4465,4465,0
|
||||
20250403,153500,2795252141,4465,4465,4465,4465,0
|
||||
20250403,153400,2795252141,4465,4465,4465,4465,0
|
||||
20250403,153300,2795252141,4465,4465,4465,4465,0
|
||||
20250403,153200,2795252141,4465,4465,4465,4465,0
|
||||
20250403,153100,2795252141,4465,4465,4465,4465,0
|
||||
20250403,153000,2795252141,4465,4465,4465,4465,22636
|
||||
20250403,152900,2694182401,4460,4460,4460,4460,0
|
||||
20250403,152800,2694182401,4460,4460,4460,4460,0
|
||||
20250403,152700,2694182401,4460,4460,4460,4460,0
|
||||
20250403,152600,2694182401,4460,4460,4460,4460,0
|
||||
20250403,152500,2694182401,4460,4460,4460,4460,0
|
||||
20250403,152400,2694182401,4460,4460,4460,4460,0
|
||||
20250403,152300,2694182401,4460,4460,4460,4460,0
|
||||
20250403,152200,2694182401,4460,4460,4460,4460,0
|
||||
20250403,152100,2694182401,4460,4460,4460,4460,0
|
||||
20250403,152000,2694182401,4460,4460,4460,4460,0
|
||||
20250403,151900,2694182401,4460,4460,4465,4455,6268
|
||||
20250403,151800,2666249441,4465,4460,4470,4455,2649
|
||||
20250403,151700,2654433016,4465,4460,4465,4460,3456
|
||||
20250403,151600,2639013561,4465,4460,4465,4460,2724
|
||||
20250403,151500,2626864211,4465,4465,4470,4460,2998
|
||||
20250403,151400,2613482946,4465,4465,4470,4465,2416
|
||||
20250403,151300,2602693806,4465,4460,4465,4460,1217
|
||||
20250403,151200,2597263326,4460,4470,4470,4455,312
|
||||
20250403,151100,2595871871,4470,4465,4470,4450,5611
|
||||
20250403,151000,2570859896,4465,4465,4465,4460,1319
|
||||
20250403,150900,2564972516,4465,4465,4465,4460,4533
|
||||
20250403,150800,2544732736,4465,4470,4470,4460,6773
|
||||
20250403,150700,2514517511,4470,4470,4470,4465,3668
|
||||
20250403,150600,2498130861,4470,4470,4470,4470,0
|
||||
20250403,150500,2498130861,4470,4470,4475,4470,1227
|
||||
20250403,150400,2492643936,4465,4475,4475,4465,3058
|
||||
20250403,150300,2478966441,4470,4475,4475,4470,362
|
||||
20250403,150200,2477347741,4475,4470,4475,4465,2669
|
||||
20250403,150100,2465413546,4470,4470,4470,4470,935
|
||||
20250403,150000,2461234096,4470,4470,4470,4470,45
|
||||
20250403,145900,2461032946,4470,4470,4470,4465,186
|
||||
20250403,145800,2460201776,4465,4470,4470,4465,879
|
||||
20250403,145700,2456277011,4470,4465,4470,4465,590
|
||||
20250403,145600,2453640471,4465,4470,4470,4465,1237
|
||||
20250403,145500,2448113261,4465,4470,4470,4465,2845
|
||||
20250403,145400,2435408666,4470,4470,4470,4470,669
|
||||
20250403,145300,2432418236,4475,4475,4475,4465,6314
|
||||
20250403,145200,2404200516,4475,4480,4480,4470,2939
|
||||
20250403,145100,2391060241,4470,4475,4480,4470,3611
|
||||
20250403,145000,2374897736,4475,4475,4480,4475,3505
|
||||
20250403,144900,2359211731,4480,4480,4480,4480,427
|
||||
20250403,144800,2357298771,4485,4485,4485,4485,680
|
||||
20250403,144700,2354248971,4480,4485,4485,4480,15
|
||||
20250403,144600,2354181756,4480,4485,4495,4480,8199
|
||||
20250403,144500,2317435226,4485,4490,4490,4485,1721
|
||||
20250403,144400,2309707956,4495,4495,4495,4495,568
|
||||
20250403,144300,2307154796,4495,4500,4500,4495,725
|
||||
20250403,144200,2303893871,4500,4495,4500,4495,59
|
||||
20250403,144100,2303628556,4495,4495,4495,4495,80
|
||||
20250403,144000,2303268956,4500,4500,4500,4500,358
|
||||
20250403,143900,2301657956,4495,4495,4495,4495,1011
|
||||
20250403,143800,2297113511,4495,4495,4495,4495,490
|
||||
20250403,143700,2294910961,4495,4500,4500,4495,1451
|
||||
20250403,143600,2288381466,4510,4500,4510,4495,1414
|
||||
20250403,143500,2282019516,4500,4500,4510,4500,6046
|
||||
20250403,143400,2254789631,4500,4500,4500,4495,3178
|
||||
20250403,143300,2240491706,4495,4492,4495,4492,347
|
||||
20250403,143200,2238931944,4492,4490,4495,4490,1059
|
||||
20250403,143100,2234172036,4490,4490,4490,4490,788
|
||||
20250403,143000,2230633916,4490,4490,4495,4490,338
|
||||
20250403,142900,2229116128,4490,4492,4492,4490,3
|
||||
20250403,142800,2229102656,4492,4490,4492,4485,2046
|
||||
20250403,142700,2219916912,4490,4490,4490,4490,6
|
||||
20250403,142600,2219889972,4490,4495,4495,4490,1211
|
||||
20250403,142500,2214452322,4495,4500,4500,4495,1324
|
||||
20250403,142400,2208500937,4495,4500,4500,4495,1619
|
||||
20250403,142300,2201217892,4500,4502,4502,4500,390
|
||||
20250403,142200,2199462156,4502,4502,4502,4502,514
|
||||
20250403,142100,2197148128,4502,4502,4502,4502,2217
|
||||
20250403,142000,2187167194,4500,4500,4500,4500,1000
|
||||
20250403,141900,2182667194,4500,4495,4500,4495,131
|
||||
20250403,141800,2182078084,4500,4500,4500,4500,63
|
||||
20250403,141700,2181794584,4500,4500,4500,4500,526
|
||||
20250403,141600,2179427584,4495,4495,4495,4495,0
|
||||
20250403,141500,2179427584,4495,4495,4495,4495,30
|
||||
20250403,141400,2179292734,4490,4500,4500,4490,1006
|
||||
20250403,141300,2174765744,4500,4495,4500,4495,678
|
||||
20250403,141200,2171718119,4500,4500,4500,4500,100
|
||||
20250403,141100,2171268119,4505,4495,4505,4490,2371
|
||||
20250403,141000,2160611964,4495,4500,4500,4495,1261
|
||||
20250403,140900,2154938014,4500,4500,4500,4500,1453
|
||||
20250403,140800,2148399514,4505,4505,4505,4505,223
|
||||
20250403,140700,2147394899,4500,4500,4500,4500,0
|
||||
20250403,140600,2147394899,4500,4500,4500,4500,1
|
||||
20250403,140500,2147390399,4500,4500,4500,4500,241
|
||||
20250403,140400,2146305899,4500,4500,4500,4500,63
|
||||
20250403,140300,2146022399,4500,4495,4500,4495,238
|
||||
20250403,140200,2144951474,4495,4500,4500,4495,3771
|
||||
20250403,140100,2127981989,4495,4490,4495,4490,2487
|
||||
20250403,140000,2116805504,4490,4500,4500,4490,1249
|
||||
20250403,135900,2111190799,4500,4500,4500,4500,3078
|
||||
20250403,135800,2097339799,4505,4505,4505,4502,557
|
||||
20250403,135700,2094830550,4500,4510,4510,4500,3360
|
||||
20250403,135600,2079691900,4505,4515,4515,4505,8089
|
||||
20250403,135500,2043218410,4520,4520,4520,4520,5
|
||||
20250403,135400,2043195810,4520,4520,4520,4520,570
|
||||
20250403,135300,2040619410,4520,4520,4520,4520,1318
|
||||
20250403,135200,2034662050,4515,4520,4520,4515,702
|
||||
20250403,135100,2031492010,4520,4525,4525,4520,519
|
||||
20250403,135000,2029144035,4520,4520,4520,4520,25
|
||||
20250403,134900,2029031035,4525,4520,4525,4520,224
|
||||
20250403,134800,2028018545,4520,4520,4520,4520,203
|
||||
20250403,134700,2027100985,4515,4515,4515,4515,1
|
||||
20250403,134600,2027096470,4520,4515,4520,4515,34
|
||||
20250403,134500,2026942955,4515,4515,4515,4515,289
|
||||
20250403,134400,2025638120,4515,4510,4515,4510,1137
|
||||
20250403,134300,2020505155,4515,4515,4515,4515,50
|
||||
20250403,134200,2020279405,4510,4515,4515,4510,775
|
||||
20250403,134100,2016782080,4515,4515,4515,4515,400
|
||||
20250403,134000,2014976080,4520,4520,4520,4520,20
|
||||
20250403,133900,2014885680,4515,4515,4515,4515,20
|
||||
20250403,133800,2014795380,4515,4515,4515,4515,0
|
||||
20250403,133700,2014795380,4515,4520,4520,4515,161
|
||||
20250403,133600,2014068445,4515,4520,4520,4515,615
|
||||
20250403,133500,2011291525,4520,4520,4520,4520,494
|
||||
20250403,133400,2009058645,4520,4520,4520,4520,2
|
||||
20250403,133300,2009049605,4515,4520,4520,4515,821
|
||||
20250403,133200,2005342375,4520,4520,4520,4520,0
|
||||
20250403,133100,2005342375,4520,4520,4520,4520,42
|
||||
20250403,133000,2005152535,4520,4520,4520,4520,406
|
||||
20250403,132900,2003317415,4520,4520,4520,4520,486
|
||||
20250403,132800,2001120695,4520,4515,4520,4515,193
|
||||
20250403,132700,2000249200,4530,4515,4530,4515,94
|
||||
20250403,132600,1999824640,4530,4530,4530,4530,2674
|
||||
20250403,132500,1987711420,4530,4515,4530,4510,3429
|
||||
20250403,132400,1972224220,4510,4510,4510,4510,557
|
||||
20250403,132300,1969712150,4510,4515,4515,4510,1084
|
||||
20250403,132200,1964818890,4520,4515,4520,4515,496
|
||||
20250403,132100,1962579445,4515,4515,4515,4510,7097
|
||||
20250403,132000,1930561085,4515,4520,4520,4515,436
|
||||
20250403,131900,1928590865,4520,4520,4525,4520,434
|
||||
20250403,131800,1926628360,4520,4525,4525,4520,77
|
||||
20250403,131700,1926280315,4525,4525,4525,4525,402
|
||||
20250403,131600,1924461265,4520,4525,4525,4520,259
|
||||
20250403,131500,1923289785,4525,4525,4525,4525,1
|
||||
20250403,131400,1923285260,4520,4520,4520,4520,954
|
||||
20250403,131300,1918973180,4520,4520,4520,4520,1
|
||||
20250403,131200,1918968660,4515,4515,4515,4515,0
|
||||
20250403,131100,1918968660,4515,4515,4515,4510,132
|
||||
20250403,131000,1918372700,4515,4515,4515,4515,276
|
||||
20250403,130900,1917126560,4515,4515,4515,4510,365
|
||||
20250403,130800,1915479505,4515,4510,4515,4510,1428
|
||||
20250403,130700,1909036380,4505,4515,4515,4505,1039
|
||||
20250403,130600,1904350555,4510,4515,4515,4510,675
|
||||
20250403,130500,1901303110,4510,4510,4510,4510,22
|
||||
20250403,130400,1901203890,4510,4515,4515,4510,21
|
||||
20250403,130300,1901109170,4510,4505,4510,4505,513
|
||||
20250403,130200,1898795905,4505,4510,4510,4505,41
|
||||
20250403,130100,1898611140,4510,4510,4510,4510,607
|
||||
20250403,130000,1895873570,4510,4510,4510,4510,1
|
||||
20250403,125900,1895869060,4505,4510,4510,4505,816
|
||||
20250403,125800,1892192965,4510,4510,4510,4505,1993
|
||||
20250403,125700,1883208485,4510,4505,4510,4505,1765
|
||||
20250403,125600,1875256355,4505,4505,4510,4505,1092
|
||||
20250403,125500,1870331445,4510,4505,4510,4505,43
|
||||
20250403,125400,1870137605,4510,4510,4510,4510,0
|
||||
20250403,125300,1870137605,4510,4510,4510,4510,1
|
||||
20250403,125200,1870133095,4505,4510,4510,4505,180
|
||||
20250403,125100,1869322135,4505,4505,4510,4500,7701
|
||||
20250403,125000,1834631288,4510,4520,4520,4510,201
|
||||
20250403,124900,1833724698,4520,4520,4520,4520,154
|
||||
20250403,124800,1833028618,4515,4510,4515,4510,579
|
||||
20250403,124700,1830416933,4510,4510,4510,4510,48
|
||||
20250403,124600,1830200453,4510,4510,4515,4510,273
|
||||
20250403,124500,1828969098,4510,4525,4525,4510,102
|
||||
20250403,124400,1828507568,4530,4510,4530,4510,224
|
||||
20250403,124300,1827492888,4515,4510,4515,4510,1880
|
||||
20250403,124200,1819005488,4510,4515,4515,4510,561
|
||||
20250403,124100,1816474248,4515,4540,4545,4515,1255
|
||||
20250403,124000,1810802273,4525,4540,4550,4525,600
|
||||
20250403,123900,1808078723,4525,4525,4525,4525,327
|
||||
20250403,123800,1806599048,4525,4545,4545,4520,861
|
||||
20250403,123700,1802686028,4550,4510,4550,4510,2619
|
||||
20250403,123600,1790815573,4510,4510,4510,4510,2
|
||||
20250403,123500,1790806553,4510,4520,4520,4510,15
|
||||
20250403,123400,1790738888,4520,4515,4520,4515,346
|
||||
20250403,123300,1789176693,4510,4510,4510,4510,59
|
||||
20250403,123200,1788910603,4515,4510,4520,4510,1572
|
||||
20250403,123100,1781813253,4510,4510,4510,4510,401
|
||||
20250403,123000,1780004743,4505,4505,4510,4505,322
|
||||
20250403,122900,1778553113,4510,4510,4510,4510,17
|
||||
20250403,122800,1778476443,4505,4505,4515,4505,1385
|
||||
20250403,122700,1772236938,4505,4505,4505,4505,1
|
||||
20250403,122600,1772232433,4510,4505,4510,4505,63
|
||||
20250403,122500,1771948393,4505,4505,4505,4505,105
|
||||
20250403,122400,1771475368,4505,4505,4505,4505,0
|
||||
20250403,122300,1771475368,4505,4505,4505,4505,17
|
||||
20250403,122200,1771398783,4500,4500,4500,4500,0
|
||||
20250403,122100,1771398783,4500,4505,4505,4500,96
|
||||
20250403,122000,1770966548,4505,4505,4505,4500,534
|
||||
20250403,121900,1768560928,4505,4505,4505,4505,76
|
||||
20250403,121800,1768218548,4505,4510,4510,4505,18
|
||||
20250403,121700,1768137453,4510,4505,4510,4505,1079
|
||||
20250403,121600,1763274333,4505,4510,4510,4505,2260
|
||||
20250403,121500,1753092923,4510,4510,4510,4510,0
|
||||
20250403,121400,1753092923,4510,4512,4512,4510,277
|
||||
20250403,121300,1751843633,4515,4520,4520,4515,3286
|
||||
20250403,121200,1737006223,4520,4515,4520,4515,81
|
||||
20250403,121100,1736640453,4520,4520,4520,4515,2063
|
||||
20250403,121000,1727315783,4515,4515,4515,4515,200
|
||||
20250403,120900,1726412783,4515,4515,4520,4515,68
|
||||
20250403,120800,1726105518,4515,4515,4515,4515,389
|
||||
20250403,120700,1724349183,4510,4510,4510,4510,16
|
||||
20250403,120600,1724277023,4510,4510,4510,4505,894
|
||||
20250403,120500,1720245423,4515,4515,4515,4515,5
|
||||
20250403,120400,1720222848,4515,4505,4515,4505,137
|
||||
20250403,120300,1719605248,4505,4510,4510,4505,6798
|
||||
20250403,120200,1688980108,4510,4510,4510,4510,149
|
||||
20250403,120100,1688308118,4510,4505,4515,4505,261
|
||||
20250403,120000,1687132248,4510,4510,4510,4510,657
|
||||
20250403,115900,1684169178,4505,4510,4510,4505,427
|
||||
20250403,115800,1682243543,4505,4510,4510,4505,2642
|
||||
20250403,115700,1670339233,4510,4510,4510,4510,323
|
||||
20250403,115600,1668882503,4510,4510,4510,4510,648
|
||||
20250403,115500,1665960023,4510,4515,4515,4505,215
|
||||
20250403,115400,1664990768,4510,4510,4515,4510,221
|
||||
20250403,115300,1663994043,4510,4515,4515,4510,4238
|
||||
20250403,115200,1644874433,4515,4520,4520,4515,20
|
||||
20250403,115100,1644784123,4515,4515,4515,4515,1
|
||||
20250403,115000,1644779608,4515,4515,4515,4515,7
|
||||
20250403,114900,1644748003,4515,4520,4520,4515,19
|
||||
20250403,114800,1644662208,4515,4515,4515,4515,5
|
||||
20250403,114700,1644639633,4515,4515,4515,4515,18
|
||||
20250403,114600,1644558363,4515,4515,4515,4515,20
|
||||
20250403,114500,1644468063,4515,4515,4515,4515,208
|
||||
20250403,114400,1643528943,4515,4515,4520,4515,228
|
||||
20250403,114300,1642499518,4520,4520,4520,4520,247
|
||||
20250403,114200,1641383078,4520,4520,4520,4520,200
|
||||
20250403,114100,1640479078,4520,4520,4520,4515,1140
|
||||
20250403,114000,1635331063,4520,4520,4520,4520,17
|
||||
20250403,113900,1635254223,4520,4520,4520,4520,20
|
||||
20250403,113800,1635163823,4515,4525,4525,4515,538
|
||||
20250403,113700,1632733818,4530,4525,4530,4520,433
|
||||
20250403,113600,1630773698,4520,4520,4520,4520,114
|
||||
20250403,113500,1630258418,4530,4530,4530,4525,24
|
||||
20250403,113400,1630149783,4525,4525,4525,4520,91
|
||||
20250403,113300,1629738058,4520,4520,4520,4520,238
|
||||
20250403,113200,1628662298,4515,4520,4525,4510,1631
|
||||
20250403,113100,1621294953,4520,4515,4520,4515,2922
|
||||
20250403,113000,1608096013,4515,4515,4515,4515,651
|
||||
20250403,112900,1605156748,4520,4520,4520,4520,165
|
||||
20250403,112800,1604410948,4510,4520,4520,4510,1593
|
||||
20250403,112700,1597223308,4515,4515,4515,4515,95
|
||||
20250403,112600,1596794383,4515,4520,4520,4515,27
|
||||
20250403,112500,1596672428,4515,4515,4515,4510,124
|
||||
20250403,112400,1596112618,4515,4515,4515,4515,176
|
||||
20250403,112300,1595317978,4515,4520,4520,4515,221
|
||||
20250403,112200,1594320158,4515,4515,4515,4515,100
|
||||
20250403,112100,1593868658,4515,4515,4515,4515,221
|
||||
20250403,112000,1592870843,4510,4515,4525,4510,2441
|
||||
20250403,111900,1581840023,4515,4515,4515,4515,220
|
||||
20250403,111800,1580846723,4515,4515,4515,4515,340
|
||||
20250403,111700,1579311623,4515,4515,4515,4515,33
|
||||
20250403,111600,1579162628,4515,4515,4515,4515,148
|
||||
20250403,111500,1578494408,4510,4505,4520,4505,11593
|
||||
20250403,111400,1526262378,4505,4505,4505,4505,600
|
||||
20250403,111300,1523559378,4505,4510,4510,4505,213
|
||||
20250403,111200,1522598913,4510,4515,4515,4510,210
|
||||
20250403,111100,1521651538,4515,4510,4515,4510,292
|
||||
20250403,111000,1520333958,4515,4510,4515,4510,888
|
||||
20250403,110900,1516329073,4510,4510,4510,4510,974
|
||||
20250403,110800,1511936333,4510,4515,4515,4510,280
|
||||
20250403,110700,1510673023,4515,4510,4515,4510,391
|
||||
20250403,110600,1508909508,4500,4515,4520,4500,1655
|
||||
20250403,110500,1501438318,4515,4500,4515,4500,1004
|
||||
20250403,110400,1496914598,4500,4500,4500,4500,260
|
||||
20250403,110300,1495744598,4500,4495,4500,4495,866
|
||||
20250403,110200,1491850013,4495,4495,4495,4495,7
|
||||
20250403,110100,1491818548,4500,4495,4500,4495,416
|
||||
20250403,110000,1489948548,4495,4500,4500,4495,190
|
||||
20250403,105900,1489093763,4495,4495,4510,4495,7600
|
||||
20250403,105800,1454895453,4500,4500,4500,4495,1116
|
||||
20250403,105700,1449874778,4500,4510,4510,4500,482
|
||||
20250403,105600,1447703398,4510,4495,4510,4495,1189
|
||||
20250403,105500,1442354638,4500,4500,4500,4500,438
|
||||
20250403,105400,1440383638,4500,4495,4500,4495,48
|
||||
20250403,105300,1440167873,4495,4490,4495,4490,604
|
||||
20250403,105200,1437452908,4490,4490,4495,4490,42
|
||||
20250403,105100,1437264323,4490,4500,4500,4490,829
|
||||
20250403,105000,1433538403,4490,4495,4500,4480,3905
|
||||
20250403,104900,1416012703,4495,4490,4495,4490,573
|
||||
20250403,104800,1413437903,4495,4485,4495,4485,325
|
||||
20250403,104700,1411978688,4485,4485,4485,4485,557
|
||||
20250403,104600,1409480543,4490,4485,4490,4480,1428
|
||||
20250403,104500,1403074303,4485,4485,4490,4485,143
|
||||
20250403,104400,1402432938,4490,4490,4495,4490,69
|
||||
20250403,104300,1402123038,4495,4490,4495,4485,378
|
||||
20250403,104200,1400425753,4490,4485,4490,4485,540
|
||||
20250403,104100,1398002538,4490,4495,4495,4490,1100
|
||||
20250403,104000,1393063518,4495,4490,4495,4490,911
|
||||
20250403,103900,1388973013,4495,4495,4495,4485,461
|
||||
20250403,103800,1386902808,4495,4490,4495,4490,120
|
||||
20250403,103700,1386363508,4490,4505,4505,4490,333
|
||||
20250403,103600,1384867148,4500,4505,4505,4500,1039
|
||||
20250403,103500,1380188623,4505,4510,4510,4500,1549
|
||||
20250403,103400,1373217988,4515,4520,4520,4505,935
|
||||
20250403,103300,1369004933,4510,4520,4520,4510,1519
|
||||
20250403,103200,1362148263,4525,4525,4525,4515,751
|
||||
20250403,103100,1358753603,4525,4525,4525,4525,0
|
||||
20250403,103000,1358753603,4525,4525,4535,4525,1330
|
||||
20250403,102900,1352731728,4535,4530,4535,4530,25
|
||||
20250403,102800,1352618468,4530,4535,4535,4525,1299
|
||||
20250403,102700,1346736438,4530,4530,4530,4525,3105
|
||||
20250403,102600,1332683163,4535,4535,4540,4525,5942
|
||||
20250403,102500,1305759433,4535,4535,4540,4530,747
|
||||
20250403,102400,1302372578,4535,4525,4535,4525,3101
|
||||
20250403,102300,1288334883,4525,4525,4530,4525,281
|
||||
20250403,102200,1287063003,4525,4525,4525,4525,32
|
||||
20250403,102100,1286918203,4525,4525,4525,4522,284
|
||||
20250403,102000,1285633193,4525,4530,4530,4525,2843
|
||||
20250403,101900,1272765303,4530,4520,4530,4520,2962
|
||||
20250403,101800,1259362488,4520,4520,4520,4520,255
|
||||
20250403,101700,1258209888,4515,4520,4520,4515,860
|
||||
20250403,101600,1254326478,4515,4520,4525,4515,1855
|
||||
20250403,101500,1245945933,4520,4520,4520,4515,855
|
||||
20250403,101400,1242084768,4520,4510,4520,4510,2014
|
||||
20250403,101300,1232990473,4515,4510,4515,4505,820
|
||||
20250403,101200,1229294883,4500,4490,4510,4490,3175
|
||||
20250403,101100,1214987828,4495,4495,4500,4480,3675
|
||||
20250403,101000,1198464693,4490,4485,4490,4485,308
|
||||
20250403,100900,1197082863,4485,4485,4485,4485,53
|
||||
20250403,100800,1196845158,4480,4490,4490,4475,5379
|
||||
20250403,100700,1172748453,4485,4490,4495,4485,1091
|
||||
20250403,100600,1167853718,4490,4485,4495,4485,687
|
||||
20250403,100500,1164768628,4490,4495,4495,4490,277
|
||||
20250403,100400,1163524273,4495,4490,4495,4485,2605
|
||||
20250403,100300,1151818823,4490,4495,4500,4490,4278
|
||||
20250403,100200,1132594143,4495,4495,4500,4495,336
|
||||
20250403,100100,1131083813,4500,4500,4500,4500,224
|
||||
20250403,100000,1130075813,4495,4490,4505,4490,5338
|
||||
20250403,095900,1106075873,4490,4490,4495,4490,601
|
||||
20250403,095800,1103377333,4495,4485,4495,4485,521
|
||||
20250403,095700,1101038418,4485,4490,4490,4485,912
|
||||
20250403,095600,1096948068,4485,4485,4490,4480,1855
|
||||
20250403,095500,1088629678,4490,4485,4490,4485,1023
|
||||
20250403,095400,1084040273,4485,4485,4495,4485,280
|
||||
20250403,095300,1082782433,4480,4480,4490,4480,1137
|
||||
20250403,095200,1077684973,4475,4475,4485,4475,246
|
||||
20250403,095100,1076583263,4480,4485,4485,4475,101
|
||||
20250403,095000,1076130628,4475,4480,4480,4470,958
|
||||
20250403,094900,1071843233,4480,4475,4480,4475,736
|
||||
20250403,094800,1068547943,4475,4490,4490,4475,1587
|
||||
20250403,094700,1061433618,4490,4495,4500,4485,6769
|
||||
20250403,094600,1031037618,4495,4490,4495,4490,1759
|
||||
20250403,094500,1023138996,4490,4490,4490,4485,838
|
||||
20250403,094400,1019376587,4480,4485,4490,4480,428
|
||||
20250403,094300,1017456687,4485,4480,4485,4475,694
|
||||
20250403,094200,1014344897,4485,4480,4485,4475,1007
|
||||
20250403,094100,1009834862,4475,4475,4485,4470,1580
|
||||
20250403,094000,1002756562,4475,4475,4485,4475,808
|
||||
20250403,093900,999136652,4475,4475,4480,4465,2731
|
||||
20250403,093800,986925047,4465,4460,4470,4460,2569
|
||||
20250403,093700,975456902,4465,4460,4465,4460,1302
|
||||
20250403,093600,969643492,4455,4470,4470,4455,2207
|
||||
20250403,093500,959803827,4460,4460,4475,4450,4950
|
||||
20250403,093400,937751917,4460,4470,4475,4460,3019
|
||||
20250403,093300,924267837,4475,4470,4475,4470,4
|
||||
20250403,093200,924249952,4470,4475,4480,4470,751
|
||||
20250403,093100,920889977,4475,4470,4480,4460,1857
|
||||
20250403,093000,912586477,4470,4470,4470,4460,1826
|
||||
20250403,092900,904433872,4470,4460,4470,4455,9334
|
||||
20250403,092800,862813007,4465,4465,4470,4465,459
|
||||
20250403,092700,860763522,4465,4470,4470,4465,1363
|
||||
20250403,092600,854677101,4460,4465,4470,4460,3379
|
||||
20250403,092500,839587479,4460,4465,4467,4460,2041
|
||||
20250403,092400,830476665,4465,4460,4465,4460,485
|
||||
20250403,092300,828312405,4465,4460,4470,4460,3412
|
||||
20250403,092200,813087730,4450,4460,4465,4450,5252
|
||||
20250403,092100,789689970,4470,4460,4470,4455,1625
|
||||
20250403,092000,782444250,4460,4450,4465,4450,1768
|
||||
20250403,091900,774554525,4465,4465,4470,4450,4190
|
||||
20250403,091800,755891400,4465,4470,4475,4450,11088
|
||||
20250403,091700,706439500,4470,4475,4480,4460,8754
|
||||
20250403,091600,667347625,4470,4480,4480,4465,2576
|
||||
20250403,091500,655834500,4475,4470,4485,4470,2002
|
||||
20250403,091400,646866340,4470,4465,4485,4465,1547
|
||||
20250403,091300,639950160,4480,4470,4485,4465,939
|
||||
20250403,091200,635750940,4465,4465,4480,4455,3786
|
||||
20250403,091100,618843725,4460,4460,4460,4460,3511
|
||||
20250403,091000,603184665,4460,4455,4460,4430,5082
|
||||
20250403,090900,580595180,4455,4430,4455,4420,9982
|
||||
20250403,090800,536395000,4425,4450,4455,4400,27015
|
||||
20250403,090700,416964425,4455,4470,4470,4435,15919
|
||||
20250403,090600,346019475,4475,4485,4485,4435,13404
|
||||
20250403,090500,286250315,4490,4490,4495,4480,9207
|
||||
20250403,090400,244962860,4500,4505,4505,4490,10969
|
||||
20250403,090300,195652040,4500,4495,4505,4480,5885
|
||||
20250403,090200,169202335,4490,4500,4520,4490,6391
|
||||
20250403,090100,140414830,4515,4495,4520,4490,2530
|
||||
20250403,090000,129037275,4495,4510,4540,4470,28640
|
||||
|
Reference in New Issue
Block a user