Update 2025-04-03 2740 candle_min
This commit is contained in:
596
025880/min/candle-20250403.csv
Normal file
596
025880/min/candle-20250403.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185400,1431951292,2800,2800,2800,2800,5456
|
||||
20250403,185300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,185200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,185100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,185000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,184900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,184800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,184700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,184600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,184500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,184400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,184300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,184200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,184100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,184000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,183900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,183800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,183700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,183600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,183500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,183400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,183300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,183200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,183100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,183000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,182900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,182800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,182700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,182600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,182500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,182400,1431951292,2800,2800,2800,2800,5456
|
||||
20250403,182300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,182200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,182100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,182000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,181900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,181800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,181700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,181600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,181500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,181400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,181300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,181200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,181100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,181000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,180900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,180800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,180700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,180600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,180500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,180400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,180300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,180200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,180100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,180000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,175900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,175800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,175700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,175600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,175500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,175400,1431951292,2800,2800,2800,2800,5456
|
||||
20250403,175300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,175200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,175100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,175000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,174900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,174800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,174700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,174600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,174500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,174400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,174300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,174200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,174100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,174000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,173900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,173800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,173700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,173600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,173500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,173400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,173300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,173200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,173100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,173000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,172900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,172800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,172700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,172600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,172500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,172400,1431951292,2800,2800,2800,2800,5456
|
||||
20250403,172300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,172200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,172100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,172000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,171900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,171800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,171700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,171600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,171500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,171400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,171300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,171200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,171100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,171000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,170900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,170800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,170700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,170600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,170500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,170400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,170300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,170200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,170100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,170000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,165900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,165800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,165700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,165600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,165500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,165400,1431951292,2800,2800,2800,2800,5456
|
||||
20250403,165300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,165200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,165100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,165000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,164900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,164800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,164700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,164600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,164500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,164400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,164300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,164200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,164100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,164000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,163900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,163800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,163700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,163600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,163500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,163400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,163300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,163200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,163100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,163000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,162900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,162800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,162700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,162600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,162500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,162400,1431951292,2800,2800,2800,2800,5456
|
||||
20250403,162300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,162200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,162100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,162000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,161900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,161800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,161700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,161600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,161500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,161400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,161300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,161200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,161100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,161000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,160900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,160800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,160700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,160600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,160500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,160400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,160300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,160200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,160100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,160000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,155900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,155800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,155700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,155600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,155500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,155400,1431951292,2800,2800,2800,2800,5456
|
||||
20250403,155300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,155200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,155100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,155000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,154900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,154800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,154700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,154600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,154500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,154400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,154300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,154200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,154100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,154000,1431951292,2800,2800,2800,2800,0
|
||||
20250403,153900,1431951292,2800,2800,2800,2800,0
|
||||
20250403,153800,1431951292,2800,2800,2800,2800,0
|
||||
20250403,153700,1431951292,2800,2800,2800,2800,0
|
||||
20250403,153600,1431951292,2800,2800,2800,2800,0
|
||||
20250403,153500,1431951292,2800,2800,2800,2800,0
|
||||
20250403,153400,1431951292,2800,2800,2800,2800,0
|
||||
20250403,153300,1431951292,2800,2800,2800,2800,0
|
||||
20250403,153200,1431951292,2800,2800,2800,2800,0
|
||||
20250403,153100,1431951292,2800,2800,2800,2800,0
|
||||
20250403,153000,1431951292,2800,2800,2800,2800,5456
|
||||
20250403,152900,1416674492,2800,2800,2800,2800,0
|
||||
20250403,152800,1416674492,2800,2800,2800,2800,0
|
||||
20250403,152700,1416674492,2800,2800,2800,2800,0
|
||||
20250403,152600,1416674492,2800,2800,2800,2800,0
|
||||
20250403,152500,1416674492,2800,2800,2800,2800,0
|
||||
20250403,152400,1416674492,2800,2800,2800,2800,0
|
||||
20250403,152300,1416674492,2800,2800,2800,2800,0
|
||||
20250403,152200,1416674492,2800,2800,2800,2800,0
|
||||
20250403,152100,1416674492,2800,2800,2800,2800,0
|
||||
20250403,152000,1416674492,2800,2800,2800,2800,0
|
||||
20250403,151900,1416674492,2800,2800,2800,2800,376
|
||||
20250403,151800,1415621692,2805,2800,2805,2800,464
|
||||
20250403,151700,1414320597,2805,2800,2805,2800,5320
|
||||
20250403,151600,1399411027,2800,2795,2800,2795,836
|
||||
20250403,151500,1397074402,2795,2800,2800,2795,498
|
||||
20250403,151400,1395680012,2800,2800,2800,2800,1816
|
||||
20250403,151300,1390595212,2800,2800,2800,2800,31
|
||||
20250403,151200,1390508412,2800,2800,2800,2800,1856
|
||||
20250403,151100,1385311612,2800,2790,2800,2790,13
|
||||
20250403,151000,1385275232,2800,2790,2800,2790,1004
|
||||
20250403,150900,1382469632,2790,2790,2790,2790,2383
|
||||
20250403,150800,1375821062,2790,2795,2795,2790,1585
|
||||
20250403,150700,1371394437,2795,2795,2805,2795,184
|
||||
20250403,150600,1370880107,2805,2805,2805,2795,5327
|
||||
20250403,150500,1355979767,2805,2795,2805,2795,3015
|
||||
20250403,150400,1347526157,2795,2800,2800,2795,2039
|
||||
20250403,150300,1341821172,2795,2800,2800,2795,23
|
||||
20250403,150200,1341756777,2800,2800,2800,2795,15153
|
||||
20250403,150100,1299348387,2800,2805,2805,2800,9093
|
||||
20250403,150000,1273861022,2805,2805,2805,2805,0
|
||||
20250403,145900,1273861022,2805,2810,2810,2805,597
|
||||
20250403,145800,1272184382,2805,2810,2810,2805,3209
|
||||
20250403,145700,1263167947,2815,2815,2815,2810,2325
|
||||
20250403,145600,1256623082,2810,2815,2815,2810,1429
|
||||
20250403,145500,1252601292,2815,2825,2825,2815,1079
|
||||
20250403,145400,1249553257,2820,2830,2830,2820,513
|
||||
20250403,145300,1248104872,2830,2825,2830,2825,628
|
||||
20250403,145200,1246330487,2825,2825,2825,2825,479
|
||||
20250403,145100,1244977312,2820,2820,2820,2820,827
|
||||
20250403,145000,1242645172,2820,2820,2820,2820,663
|
||||
20250403,144900,1240775512,2820,2825,2825,2820,150
|
||||
20250403,144800,1240352182,2825,2835,2835,2825,57
|
||||
20250403,144700,1240190767,2825,2830,2835,2825,9
|
||||
20250403,144600,1240165277,2825,2835,2835,2825,341
|
||||
20250403,144500,1239201567,2825,2825,2835,2825,9
|
||||
20250403,144400,1239176112,2835,2835,2835,2825,137
|
||||
20250403,144300,1238789047,2820,2840,2840,2820,8
|
||||
20250403,144200,1238766427,2820,2840,2840,2820,1038
|
||||
20250403,144100,1235818567,2820,2830,2835,2820,504
|
||||
20250403,144000,1234391297,2820,2830,2830,2820,2
|
||||
20250403,143900,1234385647,2820,2825,2830,2815,246
|
||||
20250403,143800,1233689532,2815,2815,2815,2815,0
|
||||
20250403,143700,1233689532,2815,2825,2830,2815,1333
|
||||
20250403,143600,1229917777,2815,2815,2815,2815,401
|
||||
20250403,143500,1228788962,2815,2820,2830,2815,1048
|
||||
20250403,143400,1225833752,2820,2820,2820,2820,30
|
||||
20250403,143300,1225749152,2815,2805,2825,2805,3878
|
||||
20250403,143200,1214820412,2810,2810,2810,2805,1201
|
||||
20250403,143100,1211445607,2815,2815,2815,2810,140
|
||||
20250403,143000,1211051512,2815,2815,2815,2815,2151
|
||||
20250403,142900,1204996447,2815,2825,2830,2800,17211
|
||||
20250403,142800,1156658082,2825,2825,2825,2825,0
|
||||
20250403,142700,1156658082,2825,2825,2825,2825,1
|
||||
20250403,142600,1156655257,2825,2830,2830,2825,301
|
||||
20250403,142500,1155804732,2825,2825,2825,2825,305
|
||||
20250403,142400,1154943107,2820,2830,2830,2820,168
|
||||
20250403,142300,1154469032,2830,2830,2830,2825,18
|
||||
20250403,142200,1154418097,2825,2825,2825,2825,0
|
||||
20250403,142100,1154418097,2825,2830,2830,2825,1582
|
||||
20250403,142000,1149948447,2830,2830,2830,2830,317
|
||||
20250403,141900,1149051337,2830,2830,2830,2830,0
|
||||
20250403,141800,1149051337,2830,2830,2830,2830,430
|
||||
20250403,141700,1147834437,2830,2830,2830,2830,0
|
||||
20250403,141600,1147834437,2830,2825,2830,2825,1385
|
||||
20250403,141500,1143921137,2830,2835,2835,2830,306
|
||||
20250403,141400,1143055152,2825,2825,2825,2825,0
|
||||
20250403,141300,1143055152,2825,2825,2825,2825,167
|
||||
20250403,141200,1142583377,2830,2835,2835,2830,5384
|
||||
20250403,141100,1127345167,2835,2840,2840,2830,387
|
||||
20250403,141000,1126248007,2840,2835,2840,2835,2231
|
||||
20250403,140900,1119922862,2840,2840,2840,2840,0
|
||||
20250403,140800,1119922862,2840,2845,2845,2840,423
|
||||
20250403,140700,1118719542,2845,2845,2845,2845,1
|
||||
20250403,140600,1118716697,2840,2840,2840,2840,1160
|
||||
20250403,140500,1115422297,2855,2855,2855,2855,0
|
||||
20250403,140400,1115422297,2855,2840,2860,2840,3603
|
||||
20250403,140300,1105131567,2840,2840,2840,2840,0
|
||||
20250403,140200,1105131567,2840,2840,2840,2840,185
|
||||
20250403,140100,1104606167,2840,2840,2840,2840,71
|
||||
20250403,140000,1104404527,2840,2845,2845,2840,102
|
||||
20250403,135900,1104114837,2845,2845,2845,2845,17
|
||||
20250403,135800,1104066472,2840,2840,2840,2840,371
|
||||
20250403,135700,1103012832,2845,2865,2865,2845,3922
|
||||
20250403,135600,1091843702,2850,2860,2860,2850,2852
|
||||
20250403,135500,1083695247,2865,2865,2865,2865,90
|
||||
20250403,135400,1083437397,2870,2865,2870,2865,1188
|
||||
20250403,135300,1080033772,2865,2865,2865,2860,301
|
||||
20250403,135200,1079172407,2865,2860,2865,2860,961
|
||||
20250403,135100,1076423942,2865,2860,2865,2860,1551
|
||||
20250403,135000,1071988077,2865,2865,2865,2865,0
|
||||
20250403,134900,1071988077,2865,2865,2865,2865,1
|
||||
20250403,134800,1071985212,2860,2860,2860,2860,1000
|
||||
20250403,134700,1069125212,2865,2865,2865,2865,6
|
||||
20250403,134600,1069108022,2865,2865,2865,2865,211
|
||||
20250403,134500,1068503507,2860,2860,2860,2860,100
|
||||
20250403,134400,1068217507,2860,2865,2865,2860,774
|
||||
20250403,134300,1066003842,2865,2865,2865,2865,150
|
||||
20250403,134200,1065574092,2865,2865,2865,2865,23
|
||||
20250403,134100,1065508197,2860,2855,2860,2855,764
|
||||
20250403,134000,1063323472,2860,2860,2860,2860,200
|
||||
20250403,133900,1062751472,2865,2865,2865,2860,357
|
||||
20250403,133800,1061730442,2860,2860,2860,2860,211
|
||||
20250403,133700,1061126982,2860,2860,2860,2860,0
|
||||
20250403,133600,1061126982,2860,2860,2860,2860,0
|
||||
20250403,133500,1061126982,2860,2860,2860,2860,6
|
||||
20250403,133400,1061109822,2860,2850,2860,2850,630
|
||||
20250403,133300,1059314312,2850,2860,2860,2850,4826
|
||||
20250403,133200,1045559252,2855,2860,2860,2855,720
|
||||
20250403,133100,1043503572,2855,2860,2860,2855,595
|
||||
20250403,133000,1041803682,2865,2865,2865,2865,102
|
||||
20250403,132900,1041511452,2865,2855,2865,2855,3451
|
||||
20250403,132800,1031658827,2865,2865,2865,2865,150
|
||||
20250403,132700,1031229077,2875,2875,2875,2875,0
|
||||
20250403,132600,1031229077,2875,2875,2875,2875,0
|
||||
20250403,132500,1031229077,2875,2875,2875,2875,0
|
||||
20250403,132400,1031229077,2875,2860,2875,2860,455
|
||||
20250403,132300,1029927747,2860,2875,2875,2860,4659
|
||||
20250403,132200,1016602897,2865,2865,2865,2865,482
|
||||
20250403,132100,1015221967,2875,2875,2875,2875,1
|
||||
20250403,132000,1015219092,2865,2865,2865,2865,20
|
||||
20250403,131900,1015161792,2875,2865,2875,2865,1495
|
||||
20250403,131800,1010877857,2875,2875,2875,2875,0
|
||||
20250403,131700,1010877857,2875,2870,2875,2870,3
|
||||
20250403,131600,1010869242,2860,2870,2870,2860,85
|
||||
20250403,131500,1010625982,2870,2870,2870,2870,0
|
||||
20250403,131400,1010625982,2870,2870,2870,2870,0
|
||||
20250403,131300,1010625982,2870,2870,2870,2870,622
|
||||
20250403,131200,1008840842,2875,2875,2875,2875,0
|
||||
20250403,131100,1008840842,2875,2875,2875,2875,68
|
||||
20250403,131000,1008645342,2875,2875,2875,2875,2
|
||||
20250403,130900,1008639592,2875,2870,2875,2870,1706
|
||||
20250403,130800,1003743367,2870,2870,2870,2870,11
|
||||
20250403,130700,1003711797,2870,2870,2870,2870,0
|
||||
20250403,130600,1003711797,2870,2865,2870,2865,161
|
||||
20250403,130500,1003250482,2860,2860,2860,2860,0
|
||||
20250403,130400,1003250482,2860,2860,2860,2860,0
|
||||
20250403,130300,1003250482,2860,2860,2860,2860,0
|
||||
20250403,130200,1003250482,2860,2865,2865,2860,1133
|
||||
20250403,130100,1000005132,2875,2865,2875,2865,2
|
||||
20250403,130000,999999392,2875,2875,2875,2875,0
|
||||
20250403,125900,999999392,2875,2885,2885,2875,905
|
||||
20250403,125800,997396617,2885,2885,2885,2875,1277
|
||||
20250403,125700,993712492,2885,2880,2885,2880,3619
|
||||
20250403,125600,983278322,2870,2870,2880,2870,24407
|
||||
20250403,125500,913014887,2860,2855,2860,2855,3799
|
||||
20250403,125400,902162847,2860,2860,2860,2860,4
|
||||
20250403,125300,902151407,2860,2860,2870,2860,3242
|
||||
20250403,125200,892878737,2860,2860,2860,2860,0
|
||||
20250403,125100,892878737,2860,2860,2860,2860,560
|
||||
20250403,125000,891277137,2860,2870,2870,2860,2502
|
||||
20250403,124900,884105397,2865,2865,2865,2865,0
|
||||
20250403,124800,884105397,2865,2865,2865,2865,200
|
||||
20250403,124700,883532397,2865,2860,2865,2860,349
|
||||
20250403,124600,882533392,2860,2860,2860,2860,603
|
||||
20250403,124500,880808812,2865,2865,2865,2865,24
|
||||
20250403,124400,880740052,2870,2870,2870,2870,1252
|
||||
20250403,124300,877146812,2870,2860,2870,2860,90
|
||||
20250403,124200,876889212,2875,2875,2875,2875,0
|
||||
20250403,124100,876889212,2875,2875,2875,2875,1116
|
||||
20250403,124000,873680712,2870,2865,2870,2865,4163
|
||||
20250403,123900,861739892,2865,2865,2865,2865,203
|
||||
20250403,123800,861158297,2870,2850,2870,2840,10987
|
||||
20250403,123700,829723327,2850,2850,2850,2850,0
|
||||
20250403,123600,829723327,2850,2850,2850,2850,700
|
||||
20250403,123500,827728327,2850,2850,2850,2850,606
|
||||
20250403,123400,826001227,2850,2835,2850,2835,378
|
||||
20250403,123300,824926627,2840,2840,2840,2840,1224
|
||||
20250403,123200,821450467,2850,2835,2850,2835,10
|
||||
20250403,123100,821422052,2840,2840,2840,2840,50
|
||||
20250403,123000,821280052,2840,2840,2840,2840,1
|
||||
20250403,122900,821277212,2840,2840,2840,2840,1
|
||||
20250403,122800,821274372,2845,2845,2845,2845,1205
|
||||
20250403,122700,817846147,2845,2855,2855,2845,18
|
||||
20250403,122600,817794847,2855,2855,2855,2855,2
|
||||
20250403,122500,817789137,2845,2845,2845,2845,333
|
||||
20250403,122400,816841752,2855,2855,2855,2855,167
|
||||
20250403,122300,816364967,2860,2860,2860,2860,6
|
||||
20250403,122200,816347807,2855,2845,2855,2845,2488
|
||||
20250403,122100,809257737,2845,2845,2845,2845,0
|
||||
20250403,122000,809257737,2845,2845,2845,2845,4
|
||||
20250403,121900,809246357,2840,2840,2840,2840,10
|
||||
20250403,121800,809217957,2840,2840,2840,2840,60
|
||||
20250403,121700,809047557,2840,2845,2845,2840,452
|
||||
20250403,121600,807763817,2845,2845,2845,2845,1
|
||||
20250403,121500,807760972,2835,2835,2835,2835,0
|
||||
20250403,121400,807760972,2835,2835,2835,2835,1529
|
||||
20250403,121300,803426257,2840,2850,2850,2840,748
|
||||
20250403,121200,801301927,2845,2845,2845,2845,0
|
||||
20250403,121100,801301927,2845,2840,2845,2840,150
|
||||
20250403,121000,800875227,2845,2845,2845,2845,0
|
||||
20250403,120900,800875227,2845,2845,2845,2845,150
|
||||
20250403,120800,800448477,2845,2840,2845,2840,81
|
||||
20250403,120700,800218077,2845,2845,2845,2845,0
|
||||
20250403,120600,800218077,2845,2845,2845,2845,8
|
||||
20250403,120500,800195317,2850,2845,2850,2845,63
|
||||
20250403,120400,800016077,2850,2850,2850,2850,0
|
||||
20250403,120300,800016077,2850,2850,2850,2850,929
|
||||
20250403,120200,797368427,2850,2840,2850,2835,1051
|
||||
20250403,120100,794386997,2850,2850,2850,2850,1
|
||||
20250403,120000,794384147,2835,2850,2850,2835,755
|
||||
20250403,115900,792241227,2850,2850,2850,2850,6
|
||||
20250403,115800,792224127,2845,2845,2845,2845,3
|
||||
20250403,115700,792215592,2845,2845,2845,2845,782
|
||||
20250403,115600,789990802,2850,2855,2855,2850,2999
|
||||
20250403,115500,781441837,2860,2860,2860,2860,0
|
||||
20250403,115400,781441837,2860,2860,2860,2860,14
|
||||
20250403,115300,781401797,2860,2860,2860,2860,0
|
||||
20250403,115200,781401797,2860,2860,2860,2860,1
|
||||
20250403,115100,781398937,2860,2860,2860,2860,0
|
||||
20250403,115000,781398937,2860,2860,2860,2860,0
|
||||
20250403,114900,781398937,2860,2860,2860,2860,0
|
||||
20250403,114800,781398937,2860,2860,2860,2860,0
|
||||
20250403,114700,781398937,2860,2860,2860,2860,6
|
||||
20250403,114600,781381777,2855,2855,2855,2855,10
|
||||
20250403,114500,781353227,2855,2855,2855,2855,0
|
||||
20250403,114400,781353227,2855,2855,2855,2855,0
|
||||
20250403,114300,781353227,2855,2855,2855,2855,0
|
||||
20250403,114200,781353227,2855,2855,2855,2855,190
|
||||
20250403,114100,780810777,2865,2865,2865,2865,2
|
||||
20250403,114000,780805047,2850,2850,2850,2850,0
|
||||
20250403,113900,780805047,2850,2850,2850,2850,50
|
||||
20250403,113800,780662547,2850,2850,2850,2850,300
|
||||
20250403,113700,779807547,2850,2860,2860,2850,3016
|
||||
20250403,113600,771206282,2865,2870,2875,2865,2958
|
||||
20250403,113500,762713872,2870,2870,2870,2870,46
|
||||
20250403,113400,762581852,2870,2870,2870,2870,0
|
||||
20250403,113300,762581852,2870,2855,2870,2855,1498
|
||||
20250403,113200,758288007,2855,2855,2855,2855,0
|
||||
20250403,113100,758288007,2855,2855,2855,2855,401
|
||||
20250403,113000,757143152,2855,2855,2855,2855,2
|
||||
20250403,112900,757137442,2855,2855,2855,2855,0
|
||||
20250403,112800,757137442,2855,2855,2855,2855,65
|
||||
20250403,112700,756951867,2855,2850,2855,2850,1173
|
||||
20250403,112600,753607122,2850,2850,2850,2850,302
|
||||
20250403,112500,752746422,2855,2855,2855,2855,1219
|
||||
20250403,112400,749266177,2860,2860,2860,2860,120
|
||||
20250403,112300,748922977,2860,2860,2860,2860,267
|
||||
20250403,112200,748159357,2860,2860,2860,2860,540
|
||||
20250403,112100,746614957,2860,2860,2860,2860,0
|
||||
20250403,112000,746614957,2860,2860,2860,2860,885
|
||||
20250403,111900,744083857,2865,2865,2865,2865,0
|
||||
20250403,111800,744083857,2865,2865,2865,2865,0
|
||||
20250403,111700,744083857,2865,2865,2865,2865,0
|
||||
20250403,111600,744083857,2865,2865,2865,2865,1029
|
||||
20250403,111500,741135772,2870,2870,2870,2870,685
|
||||
20250403,111400,739169822,2865,2870,2870,2865,369
|
||||
20250403,111300,738112187,2865,2865,2875,2865,1187
|
||||
20250403,111200,734708052,2860,2860,2860,2860,15
|
||||
20250403,111100,734665152,2860,2855,2860,2855,3057
|
||||
20250403,111000,725923097,2855,2855,2855,2855,5
|
||||
20250403,110900,725908822,2850,2855,2855,2850,204
|
||||
20250403,110800,725326462,2855,2850,2855,2845,72
|
||||
20250403,110700,725121292,2845,2845,2845,2845,0
|
||||
20250403,110600,725121292,2845,2845,2845,2845,1019
|
||||
20250403,110500,722222237,2835,2835,2835,2835,0
|
||||
20250403,110400,722222237,2835,2835,2835,2835,0
|
||||
20250403,110300,722222237,2835,2835,2835,2835,0
|
||||
20250403,110200,722222237,2835,2840,2840,2835,1266
|
||||
20250403,110100,718630617,2840,2840,2840,2840,0
|
||||
20250403,110000,718630617,2840,2840,2840,2840,100
|
||||
20250403,105900,718346617,2845,2845,2845,2845,27
|
||||
20250403,105800,718269802,2840,2840,2840,2840,0
|
||||
20250403,105700,718269802,2840,2840,2840,2840,0
|
||||
20250403,105600,718269802,2840,2840,2840,2840,141
|
||||
20250403,105500,717869362,2835,2835,2835,2835,0
|
||||
20250403,105400,717869362,2835,2835,2835,2835,185
|
||||
20250403,105300,717344887,2835,2835,2835,2835,349
|
||||
20250403,105200,716355472,2840,2835,2840,2835,30
|
||||
20250403,105100,716270417,2835,2835,2835,2835,0
|
||||
20250403,105000,716270417,2835,2835,2835,2835,16
|
||||
20250403,104900,716225057,2835,2835,2835,2835,1000
|
||||
20250403,104800,713390057,2835,2835,2835,2830,1707
|
||||
20250403,104700,708557397,2840,2840,2840,2840,121
|
||||
20250403,104600,708213757,2840,2840,2840,2840,396
|
||||
20250403,104500,707089117,2845,2845,2845,2840,1219
|
||||
20250403,104400,703622102,2855,2855,2855,2855,0
|
||||
20250403,104300,703622102,2855,2850,2855,2840,213
|
||||
20250403,104200,703017147,2855,2855,2855,2855,0
|
||||
20250403,104100,703017147,2855,2855,2855,2855,0
|
||||
20250403,104000,703017147,2855,2855,2855,2855,0
|
||||
20250403,103900,703017147,2855,2845,2860,2845,900
|
||||
20250403,103800,700446647,2855,2860,2860,2855,743
|
||||
20250403,103700,698325297,2845,2860,2860,2845,1878
|
||||
20250403,103600,692978477,2860,2850,2860,2850,2098
|
||||
20250403,103500,686999167,2860,2855,2860,2850,1402
|
||||
20250403,103400,683000162,2855,2865,2865,2855,2107
|
||||
20250403,103300,676976662,2865,2865,2865,2865,38
|
||||
20250403,103200,676867792,2860,2865,2865,2860,2017
|
||||
20250403,103100,671094117,2870,2870,2870,2870,0
|
||||
20250403,103000,671094117,2870,2865,2870,2865,5855
|
||||
20250403,102900,654319137,2870,2875,2875,2870,1836
|
||||
20250403,102800,649047097,2870,2865,2870,2865,3545
|
||||
20250403,102700,638883962,2865,2865,2865,2865,178
|
||||
20250403,102600,638373992,2870,2870,2870,2870,7
|
||||
20250403,102500,638353902,2870,2870,2870,2870,839
|
||||
20250403,102400,635945972,2865,2860,2865,2855,2494
|
||||
20250403,102300,628806287,2860,2865,2870,2860,1511
|
||||
20250403,102200,624483812,2860,2865,2865,2860,282
|
||||
20250403,102100,623677237,2855,2865,2875,2855,5064
|
||||
20250403,102000,609146662,2860,2860,2860,2850,5003
|
||||
20250403,101900,594863157,2860,2860,2865,2860,830
|
||||
20250403,101800,592487747,2860,2860,2860,2860,468
|
||||
20250403,101700,591149267,2855,2855,2855,2855,24
|
||||
20250403,101600,591080747,2855,2855,2855,2855,444
|
||||
20250403,101500,589813127,2855,2855,2855,2855,1
|
||||
20250403,101400,589810272,2855,2850,2855,2850,1954
|
||||
20250403,101300,584240372,2850,2855,2855,2850,422
|
||||
20250403,101200,583036667,2855,2850,2855,2850,781
|
||||
20250403,101100,580809792,2850,2855,2855,2850,1069
|
||||
20250403,101000,577762592,2860,2855,2860,2850,6709
|
||||
20250403,100900,558621762,2860,2855,2860,2850,1449
|
||||
20250403,100800,554484722,2850,2850,2850,2845,273
|
||||
20250403,100700,553707272,2855,2850,2855,2850,255
|
||||
20250403,100600,552979547,2850,2850,2850,2840,1246
|
||||
20250403,100500,549430487,2850,2850,2850,2850,462
|
||||
20250403,100400,548113787,2850,2850,2850,2850,1
|
||||
20250403,100300,548110937,2840,2845,2845,2840,4111
|
||||
20250403,100200,536435267,2840,2840,2840,2840,20
|
||||
20250403,100100,536378467,2850,2845,2850,2840,1263
|
||||
20250403,100000,532780127,2840,2845,2850,2840,270
|
||||
20250403,095900,532012572,2845,2840,2845,2840,710
|
||||
20250403,095800,529993242,2840,2840,2840,2840,0
|
||||
20250403,095700,529993242,2840,2840,2840,2830,906
|
||||
20250403,095600,527421162,2835,2835,2835,2835,0
|
||||
20250403,095500,527421162,2835,2825,2835,2825,2163
|
||||
20250403,095400,521298237,2825,2825,2825,2825,413
|
||||
20250403,095300,520131512,2820,2820,2820,2820,373
|
||||
20250403,095200,519079652,2815,2825,2825,2815,792
|
||||
20250403,095100,516848882,2820,2820,2820,2820,0
|
||||
20250403,095000,516848882,2820,2820,2820,2820,59
|
||||
20250403,094900,516682502,2820,2805,2820,2805,3307
|
||||
20250403,094800,507376442,2805,2810,2810,2805,6018
|
||||
20250403,094700,490495452,2805,2810,2810,2805,2872
|
||||
20250403,094600,482437727,2810,2800,2810,2800,486
|
||||
20250403,094500,481074352,2800,2805,2810,2800,1066
|
||||
20250403,094400,478086722,2810,2810,2810,2810,210
|
||||
20250403,094300,477496622,2810,2810,2810,2810,10
|
||||
20250403,094200,477468522,2810,2805,2810,2805,138
|
||||
20250403,094100,477081342,2805,2815,2815,2800,10303
|
||||
20250403,094000,448204912,2815,2815,2815,2815,13
|
||||
20250403,093900,448168317,2805,2805,2805,2805,3
|
||||
20250403,093800,448159902,2805,2805,2805,2805,52
|
||||
20250403,093700,448014042,2805,2805,2805,2805,4104
|
||||
20250403,093600,436502322,2810,2805,2810,2805,3685
|
||||
20250403,093500,426148792,2805,2805,2805,2805,1836
|
||||
20250403,093400,420998812,2805,2820,2820,2805,3584
|
||||
20250403,093300,410905702,2820,2855,2860,2815,10216
|
||||
20250403,093200,382035887,2855,2865,2865,2855,375
|
||||
20250403,093100,380961537,2870,2840,2875,2835,5973
|
||||
20250403,093000,363825112,2855,2820,2885,2820,6227
|
||||
20250403,092900,346125377,2825,2815,2825,2815,2024
|
||||
20250403,092800,340418132,2815,2815,2815,2815,5
|
||||
20250403,092700,340404057,2815,2810,2815,2810,746
|
||||
20250403,092600,338307772,2815,2815,2815,2815,4107
|
||||
20250403,092500,326746567,2815,2815,2815,2815,159
|
||||
20250403,092400,326298982,2810,2805,2810,2805,1683
|
||||
20250403,092300,321576792,2805,2805,2805,2805,512
|
||||
20250403,092200,320140632,2807,2805,2810,2805,94
|
||||
20250403,092100,319876500,2805,2810,2810,2805,474
|
||||
20250403,092000,318546630,2815,2805,2815,2805,49
|
||||
20250403,091900,318409165,2800,2805,2810,2800,2207
|
||||
20250403,091800,312219200,2795,2800,2805,2795,3140
|
||||
20250403,091700,303428450,2800,2800,2800,2800,110
|
||||
20250403,091600,303120450,2790,2790,2800,2790,835
|
||||
20250403,091500,300788385,2800,2800,2800,2795,639
|
||||
20250403,091400,299000185,2790,2800,2800,2785,211
|
||||
20250403,091300,298411960,2785,2805,2805,2775,12393
|
||||
20250403,091200,263847520,2805,2805,2805,2800,2596
|
||||
20250403,091100,256576475,2800,2790,2805,2790,732
|
||||
20250403,091000,254529405,2790,2800,2800,2790,2722
|
||||
20250403,090900,246933355,2795,2795,2795,2795,570
|
||||
20250403,090800,245340205,2795,2800,2800,2780,15993
|
||||
20250403,090700,200798705,2790,2800,2810,2790,8837
|
||||
20250403,090600,176100445,2810,2795,2810,2790,14171
|
||||
20250403,090500,136484620,2795,2795,2805,2795,6711
|
||||
20250403,090400,117701425,2790,2795,2795,2785,2294
|
||||
20250403,090300,111301925,2790,2785,2790,2785,3058
|
||||
20250403,090200,102779375,2790,2785,2795,2780,4558
|
||||
20250403,090100,90082455,2785,2785,2795,2780,7454
|
||||
20250403,090000,69314080,2785,2825,2825,2780,23544
|
||||
|
Reference in New Issue
Block a user