Update 2025-04-03 2740 candle_min
This commit is contained in:
602
034230/min/candle-20250403.csv
Normal file
602
034230/min/candle-20250403.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,190000,2834986600,11070,11070,11070,11070,3095
|
||||
20250403,185900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,185800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,185700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,185600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,185500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,185400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,185300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,185200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,185100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,185000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,184900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,184800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,184700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,184600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,184500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,184400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,184300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,184200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,184100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,184000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,183900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,183800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,183700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,183600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,183500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,183400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,183300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,183200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,183100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,183000,2834986600,11070,11070,11070,11070,3095
|
||||
20250403,182900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,182800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,182700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,182600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,182500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,182400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,182300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,182200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,182100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,182000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,181900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,181800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,181700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,181600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,181500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,181400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,181300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,181200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,181100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,181000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,180900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,180800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,180700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,180600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,180500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,180400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,180300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,180200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,180100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,180000,2834986600,11070,11070,11070,11070,3095
|
||||
20250403,175900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,175800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,175700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,175600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,175500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,175400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,175300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,175200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,175100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,175000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,174900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,174800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,174700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,174600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,174500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,174400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,174300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,174200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,174100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,174000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,173900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,173800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,173700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,173600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,173500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,173400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,173300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,173200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,173100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,173000,2834986600,11070,11070,11070,11070,3095
|
||||
20250403,172900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,172800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,172700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,172600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,172500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,172400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,172300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,172200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,172100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,172000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,171900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,171800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,171700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,171600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,171500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,171400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,171300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,171200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,171100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,171000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,170900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,170800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,170700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,170600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,170500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,170400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,170300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,170200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,170100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,170000,2834986600,11070,11070,11070,11070,3095
|
||||
20250403,165900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,165800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,165700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,165600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,165500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,165400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,165300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,165200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,165100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,165000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,164900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,164800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,164700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,164600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,164500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,164400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,164300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,164200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,164100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,164000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,163900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,163800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,163700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,163600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,163500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,163400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,163300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,163200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,163100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,163000,2834986600,11070,11070,11070,11070,3095
|
||||
20250403,162900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,162800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,162700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,162600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,162500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,162400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,162300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,162200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,162100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,162000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,161900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,161800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,161700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,161600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,161500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,161400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,161300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,161200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,161100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,161000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,160900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,160800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,160700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,160600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,160500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,160400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,160300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,160200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,160100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,160000,2834986600,11070,11070,11070,11070,3095
|
||||
20250403,155900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,155800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,155700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,155600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,155500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,155400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,155300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,155200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,155100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,155000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,154900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,154800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,154700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,154600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,154500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,154400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,154300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,154200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,154100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,154000,2834986600,11070,11070,11070,11070,0
|
||||
20250403,153900,2834986600,11070,11070,11070,11070,0
|
||||
20250403,153800,2834986600,11070,11070,11070,11070,0
|
||||
20250403,153700,2834986600,11070,11070,11070,11070,0
|
||||
20250403,153600,2834986600,11070,11070,11070,11070,0
|
||||
20250403,153500,2834986600,11070,11070,11070,11070,0
|
||||
20250403,153400,2834986600,11070,11070,11070,11070,0
|
||||
20250403,153300,2834986600,11070,11070,11070,11070,0
|
||||
20250403,153200,2834986600,11070,11070,11070,11070,0
|
||||
20250403,153100,2834986600,11070,11070,11070,11070,0
|
||||
20250403,153000,2834986600,11070,11070,11070,11070,6190
|
||||
20250403,152900,2800724950,11110,11110,11110,11110,0
|
||||
20250403,152800,2800724950,11110,11110,11110,11110,0
|
||||
20250403,152700,2800724950,11110,11110,11110,11110,0
|
||||
20250403,152600,2800724950,11110,11110,11110,11110,0
|
||||
20250403,152500,2800724950,11110,11110,11110,11110,0
|
||||
20250403,152400,2800724950,11110,11110,11110,11110,0
|
||||
20250403,152300,2800724950,11110,11110,11110,11110,0
|
||||
20250403,152200,2800724950,11110,11110,11110,11110,0
|
||||
20250403,152100,2800724950,11110,11110,11110,11110,0
|
||||
20250403,152000,2800724950,11110,11110,11110,11110,0
|
||||
20250403,151900,2800724950,11110,11120,11120,11110,372
|
||||
20250403,151800,2796589860,11110,11090,11120,11090,3308
|
||||
20250403,151700,2759862950,11090,11080,11100,11080,4273
|
||||
20250403,151600,2712439120,11080,11070,11080,11050,11881
|
||||
20250403,151500,2581135750,11080,11080,11080,11070,147
|
||||
20250403,151400,2579507270,11070,11050,11080,11050,1861
|
||||
20250403,151300,2558921520,11060,11090,11090,11050,1940
|
||||
20250403,151200,2537434530,11090,11090,11090,11090,208
|
||||
20250403,151100,2535127810,11090,11070,11090,11070,156
|
||||
20250403,151000,2533399650,11070,11080,11080,11060,1716
|
||||
20250403,150900,2514408270,11070,11080,11080,11070,57
|
||||
20250403,150800,2513777220,11070,11080,11080,11070,366
|
||||
20250403,150700,2509725570,11080,11080,11080,11070,147
|
||||
20250403,150600,2508097340,11070,11080,11090,11070,452
|
||||
20250403,150500,2503092300,11090,11090,11090,11090,671
|
||||
20250403,150400,2495650910,11090,11100,11100,11080,10531
|
||||
20250403,150300,2378863500,11090,11100,11100,11090,140
|
||||
20250403,150200,2377309510,11090,11100,11100,11090,142
|
||||
20250403,150100,2375733780,11100,11110,11110,11080,203
|
||||
20250403,150000,2373483340,11090,11100,11110,11090,245
|
||||
20250403,145900,2370765030,11100,11090,11110,11090,216
|
||||
20250403,145800,2368366590,11110,11110,11110,11100,243
|
||||
20250403,145700,2365668740,11100,11090,11100,11090,430
|
||||
20250403,145600,2360898780,11090,11100,11100,11080,499
|
||||
20250403,145500,2355364330,11110,11110,11110,11100,252
|
||||
20250403,145400,2352564710,11110,11110,11120,11090,1074
|
||||
20250403,145300,2340639580,11100,11120,11120,11100,468
|
||||
20250403,145200,2335442740,11110,11120,11120,11110,302
|
||||
20250403,145100,2332086100,11120,11120,11120,11110,401
|
||||
20250403,145000,2327627240,11120,11110,11120,11110,440
|
||||
20250403,144900,2322738730,11110,11110,11110,11110,99
|
||||
20250403,144800,2321638840,11110,11120,11120,11110,420
|
||||
20250403,144700,2316970470,11130,11120,11130,11120,314
|
||||
20250403,144600,2313477230,11130,11120,11130,11120,357
|
||||
20250403,144500,2309504940,11120,11120,11125,11120,421
|
||||
20250403,144400,2304823065,11110,11120,11120,11110,301
|
||||
20250403,144300,2301477325,11120,11120,11130,11115,304
|
||||
20250403,144200,2298096760,11110,11110,11130,11110,201
|
||||
20250403,144100,2295861530,11120,11130,11140,11120,1151
|
||||
20250403,144000,2283058310,11140,11120,11140,11110,2271
|
||||
20250403,143900,2257790530,11110,11110,11110,11100,488
|
||||
20250403,143800,2252371080,11110,11110,11120,11110,390
|
||||
20250403,143700,2248037350,11110,11110,11120,11110,237
|
||||
20250403,143600,2245404170,11110,11110,11110,11110,170
|
||||
20250403,143500,2243515470,11110,11110,11110,11100,373
|
||||
20250403,143400,2239372400,11110,11130,11130,11110,981
|
||||
20250403,143300,2228472970,11130,11130,11140,11120,632
|
||||
20250403,143200,2221441470,11130,11130,11130,11120,209
|
||||
20250403,143100,2219115730,11130,11120,11130,11120,151
|
||||
20250403,143000,2217436200,11120,11120,11120,11110,193
|
||||
20250403,142900,2215290050,11120,11130,11130,11110,384
|
||||
20250403,142800,2211019200,11130,11110,11130,11110,196
|
||||
20250403,142700,2208838520,11110,11130,11130,11090,1895
|
||||
20250403,142600,2187805870,11130,11140,11140,11130,498
|
||||
20250403,142500,2182262820,11130,11140,11140,11130,186
|
||||
20250403,142400,2180190800,11140,11140,11140,11130,360
|
||||
20250403,142300,2176183780,11140,11140,11140,11140,186
|
||||
20250403,142200,2174111740,11140,11140,11140,11140,272
|
||||
20250403,142100,2171081660,11140,11150,11150,11140,338
|
||||
20250403,142000,2167314680,11140,11140,11150,11140,212
|
||||
20250403,141900,2164952910,11140,11140,11140,11120,1195
|
||||
20250403,141800,2151658020,11140,11140,11140,11140,118
|
||||
20250403,141700,2150343500,11140,11140,11140,11130,397
|
||||
20250403,141600,2145922120,11140,11150,11150,11130,694
|
||||
20250403,141500,2138193210,11150,11150,11150,11140,283
|
||||
20250403,141400,2135037830,11140,11140,11150,11140,318
|
||||
20250403,141300,2131492380,11150,11150,11160,11140,1388
|
||||
20250403,141200,2116017080,11150,11150,11160,11150,906
|
||||
20250403,141100,2105912870,11150,11150,11150,11150,271
|
||||
20250403,141000,2102891220,11150,11150,11150,11140,438
|
||||
20250403,140900,2098010520,11150,11160,11160,11140,1414
|
||||
20250403,140800,2082248400,11150,11150,11160,11150,124
|
||||
20250403,140700,2080864720,11160,11150,11160,11150,1729
|
||||
20250403,140600,2061586340,11150,11140,11150,11140,291
|
||||
20250403,140500,2058342190,11140,11130,11150,11130,745
|
||||
20250403,140400,2050043010,11140,11140,11140,11130,1389
|
||||
20250403,140300,2034580950,11150,11140,11150,11140,534
|
||||
20250403,140200,2028629920,11140,11140,11140,11140,253
|
||||
20250403,140100,2025811500,11140,11140,11140,11140,200
|
||||
20250403,140000,2023583500,11130,11140,11140,11130,254
|
||||
20250403,135900,2020754730,11130,11140,11140,11130,189
|
||||
20250403,135800,2018651040,11130,11130,11130,11120,315
|
||||
20250403,135700,2015145220,11130,11130,11140,11120,454
|
||||
20250403,135600,2010093910,11130,11130,11140,11130,159
|
||||
20250403,135500,2008324150,11140,11130,11140,11120,488
|
||||
20250403,135400,2002893320,11130,11140,11140,11130,168
|
||||
20250403,135300,2001023270,11130,11140,11140,11130,294
|
||||
20250403,135200,1997750240,11130,11110,11130,11110,305
|
||||
20250403,135100,1994357590,11110,11130,11140,11110,637
|
||||
20250403,135000,1987268980,11140,11130,11140,11130,303
|
||||
20250403,134900,1983895680,11130,11130,11130,11130,204
|
||||
20250403,134800,1981625160,11130,11140,11140,11130,305
|
||||
20250403,134700,1978228030,11130,11140,11150,11120,1429
|
||||
20250403,134600,1962307630,11150,11150,11150,11130,250
|
||||
20250403,134500,1959522350,11150,11150,11150,11130,479
|
||||
20250403,134400,1954184840,11140,11160,11160,11120,472
|
||||
20250403,134300,1948922840,11140,11140,11160,11120,1786
|
||||
20250403,134200,1929017020,11120,11120,11150,11120,3115
|
||||
20250403,134100,1894332880,11120,11120,11130,11120,331
|
||||
20250403,134000,1890650460,11120,11120,11130,11110,969
|
||||
20250403,133900,1879873890,11120,11120,11120,11110,343
|
||||
20250403,133800,1876059800,11110,11110,11120,11110,32
|
||||
20250403,133700,1875704040,11110,11090,11120,11090,10098
|
||||
20250403,133600,1763631960,11090,11080,11090,11080,710
|
||||
20250403,133500,1755765140,11080,11080,11080,11070,157
|
||||
20250403,133400,1754025595,11080,11070,11080,11070,227
|
||||
20250403,133300,1751510445,11080,11080,11080,11070,130
|
||||
20250403,133200,1750071045,11080,11080,11080,11080,146
|
||||
20250403,133100,1748453365,11080,11080,11080,11070,20
|
||||
20250403,133000,1748231805,11080,11070,11080,11070,454
|
||||
20250403,132900,1743206005,11070,11070,11070,11060,151
|
||||
20250403,132800,1741534445,11070,11070,11070,11060,149
|
||||
20250403,132700,1739886015,11070,11070,11070,11070,18
|
||||
20250403,132600,1739686755,11070,11070,11070,11060,329
|
||||
20250403,132500,1736046625,11070,11070,11070,11070,4
|
||||
20250403,132400,1736002345,11070,11070,11070,11070,100
|
||||
20250403,132300,1734895345,11060,11070,11070,11060,191
|
||||
20250403,132200,1732782415,11060,11070,11070,11060,24
|
||||
20250403,132100,1732516935,11070,11070,11070,11050,6698
|
||||
20250403,132000,1658499075,11060,11070,11070,11060,244
|
||||
20250403,131900,1655800085,11060,11080,11080,11060,156
|
||||
20250403,131800,1654073845,11080,11080,11080,11070,181
|
||||
20250403,131700,1652068895,11080,11070,11080,11070,204
|
||||
20250403,131600,1649810565,11080,11070,11080,11070,556
|
||||
20250403,131500,1643654645,11080,11080,11080,11070,176
|
||||
20250403,131400,1641705865,11080,11080,11080,11070,117
|
||||
20250403,131300,1640410505,11080,11080,11080,11070,398
|
||||
20250403,131200,1636003665,11080,11080,11080,11080,39
|
||||
20250403,131100,1635571545,11070,11080,11080,11070,153
|
||||
20250403,131000,1633876445,11080,11080,11080,11080,44
|
||||
20250403,130900,1633388925,11080,11080,11080,11080,84
|
||||
20250403,130800,1632458205,11080,11080,11080,11080,133
|
||||
20250403,130700,1630984565,11080,11070,11080,11070,162
|
||||
20250403,130600,1629191155,11080,11070,11080,11070,244
|
||||
20250403,130500,1626489605,11070,11070,11070,11070,125
|
||||
20250403,130400,1625105855,11070,11060,11070,11060,45
|
||||
20250403,130300,1624607735,11070,11070,11070,11050,523
|
||||
20250403,130200,1618823405,11060,11060,11060,11060,26
|
||||
20250403,130100,1618535845,11060,11070,11070,11060,103
|
||||
20250403,130000,1617396335,11080,11075,11080,11050,1693
|
||||
20250403,125900,1598664880,11075,11080,11085,11075,187
|
||||
20250403,125800,1596593005,11080,11080,11090,11080,2103
|
||||
20250403,125700,1573291225,11080,11080,11080,11080,137
|
||||
20250403,125600,1571773265,11080,11080,11080,11080,19
|
||||
20250403,125500,1571562745,11080,11070,11080,11070,181
|
||||
20250403,125400,1569559005,11070,11070,11070,11070,124
|
||||
20250403,125300,1568186325,11070,11060,11070,11060,58
|
||||
20250403,125200,1567544295,11060,11070,11070,11060,152
|
||||
20250403,125100,1565861665,11070,11060,11070,11060,192
|
||||
20250403,125000,1563737565,11070,11060,11070,11060,25
|
||||
20250403,124900,1563460885,11070,11070,11070,11070,170
|
||||
20250403,124800,1561578985,11060,11060,11070,11060,18
|
||||
20250403,124700,1561379745,11070,11070,11070,11070,136
|
||||
20250403,124600,1559874225,11070,11080,11080,11070,344
|
||||
20250403,124500,1556065785,11070,11080,11080,11070,16
|
||||
20250403,124400,1555888515,11070,11070,11080,11070,555
|
||||
20250403,124300,1549744535,11070,11070,11070,11060,99
|
||||
20250403,124200,1548649105,11060,11070,11070,11060,68
|
||||
20250403,124100,1547896795,11070,11070,11070,11060,171
|
||||
20250403,124000,1546003955,11070,11070,11070,11070,19
|
||||
20250403,123900,1545793625,11070,11070,11070,11070,104
|
||||
20250403,123800,1544642345,11070,11070,11070,11070,59
|
||||
20250403,123700,1543989215,11070,11060,11070,11060,49
|
||||
20250403,123600,1543446795,11070,11070,11070,11060,273
|
||||
20250403,123500,1540426445,11070,11070,11070,11060,50
|
||||
20250403,123400,1539872965,11070,11070,11070,11070,4
|
||||
20250403,123300,1539828685,11070,11060,11070,11060,229
|
||||
20250403,123200,1537295085,11060,11060,11060,11050,261
|
||||
20250403,123100,1534410295,11060,11050,11060,11050,105
|
||||
20250403,123000,1533249095,11060,11060,11060,11050,159
|
||||
20250403,122900,1531491555,11060,11060,11060,11060,179
|
||||
20250403,122800,1529511815,11060,11060,11060,11050,131
|
||||
20250403,122700,1528062965,11060,11060,11060,11050,91
|
||||
20250403,122600,1527056515,11060,11060,11060,11060,89
|
||||
20250403,122500,1526072175,11060,11060,11060,11050,268
|
||||
20250403,122400,1523110505,11060,11050,11060,11050,82
|
||||
20250403,122300,1522203615,11060,11060,11060,11060,86
|
||||
20250403,122200,1521252455,11050,11060,11060,11050,438
|
||||
20250403,122100,1516412205,11060,11060,11060,11060,36
|
||||
20250403,122000,1516014045,11060,11060,11060,11050,319
|
||||
20250403,121900,1512487905,11060,11050,11060,11050,49
|
||||
20250403,121800,1511945975,11060,11050,11060,11050,329
|
||||
20250403,121700,1508310085,11050,11050,11050,11040,27
|
||||
20250403,121600,1508011835,11050,11045,11050,11040,348
|
||||
20250403,121500,1504166945,11045,11050,11050,11040,131
|
||||
20250403,121400,1502719630,11040,11050,11060,11040,515
|
||||
20250403,121300,1497029910,11050,11050,11050,11050,8
|
||||
20250403,121200,1496941510,11050,11060,11060,11050,2052
|
||||
20250403,121100,1474266740,11060,11060,11060,11060,31
|
||||
20250403,121000,1473923880,11060,11060,11060,11060,128
|
||||
20250403,120900,1472508200,11050,11060,11060,11050,230
|
||||
20250403,120800,1469966420,11060,11060,11060,11060,21
|
||||
20250403,120700,1469734160,11050,11060,11060,11050,149
|
||||
20250403,120600,1468086320,11060,11060,11060,11060,19
|
||||
20250403,120500,1467876180,11050,11060,11060,11050,84
|
||||
20250403,120400,1466947540,11050,11050,11060,11050,303
|
||||
20250403,120300,1463597960,11060,11050,11060,11050,213
|
||||
20250403,120200,1461244290,11050,11050,11050,11050,2399
|
||||
20250403,120100,1434735340,11060,11060,11060,11050,58
|
||||
20250403,120000,1434093940,11050,11060,11060,11050,409
|
||||
20250403,115900,1429573630,11060,11060,11060,11060,107
|
||||
20250403,115800,1428390210,11060,11050,11060,11050,137
|
||||
20250403,115700,1426875990,11060,11060,11060,11050,380
|
||||
20250403,115600,1422675710,11060,11060,11060,11050,445
|
||||
20250403,115500,1417755110,11060,11050,11060,11050,213
|
||||
20250403,115400,1415400330,11060,11060,11060,11050,300
|
||||
20250403,115300,1412083540,11060,11060,11060,11050,86
|
||||
20250403,115200,1411132400,11060,11060,11060,11060,7
|
||||
20250403,115100,1411054980,11060,11060,11060,11060,189
|
||||
20250403,115000,1408964640,11060,11060,11060,11050,271
|
||||
20250403,114900,1405969730,11060,11060,11060,11060,92
|
||||
20250403,114800,1404952210,11060,11060,11060,11030,514
|
||||
20250403,114700,1399272440,11060,11030,11060,11020,273
|
||||
20250403,114600,1396257220,11040,11050,11050,11040,623
|
||||
20250403,114500,1389374490,11050,11050,11050,11040,104
|
||||
20250403,114400,1388225330,11040,11040,11050,11020,283
|
||||
20250403,114300,1385099690,11060,11050,11060,11030,293
|
||||
20250403,114200,1381863750,11050,11040,11050,11030,673
|
||||
20250403,114100,1374429210,11040,11070,11090,11040,4922
|
||||
20250403,114000,1319945550,11070,11080,11090,11060,385
|
||||
20250403,113900,1315680510,11090,11060,11090,11060,322
|
||||
20250403,113800,1312116410,11070,11070,11080,11070,853
|
||||
20250403,113700,1302665800,11080,11060,11080,11060,492
|
||||
20250403,113600,1297219300,11070,11060,11070,11050,775
|
||||
20250403,113500,1288649200,11060,11060,11060,11050,371
|
||||
20250403,113400,1284546580,11060,11050,11060,11050,875
|
||||
20250403,113300,1274875850,11055,11050,11060,11050,364
|
||||
20250403,113200,1270853200,11050,11050,11060,11040,264
|
||||
20250403,113100,1267935980,11050,11030,11050,11030,1982
|
||||
20250403,113000,1246048550,11040,11060,11060,11020,16464
|
||||
20250403,112900,1064127480,11060,11050,11060,11050,763
|
||||
20250403,112800,1055692510,11040,11040,11050,11040,117
|
||||
20250403,112700,1054400670,11050,11050,11050,11040,785
|
||||
20250403,112600,1045726480,11040,11030,11050,11030,357
|
||||
20250403,112500,1041785580,11030,11040,11050,11030,1047
|
||||
20250403,112400,1030225580,11030,11010,11040,11010,443
|
||||
20250403,112300,1025338190,11000,11000,11040,11000,2480
|
||||
20250403,112200,998026890,11000,11020,11020,11000,673
|
||||
20250403,112100,990618840,11020,10980,11020,10970,2738
|
||||
20250403,112000,960524500,10980,10970,10980,10970,556
|
||||
20250403,111900,954419630,10980,10980,10990,10960,1040
|
||||
20250403,111800,942998160,10990,10950,10990,10950,874
|
||||
20250403,111700,933393740,10990,10950,10990,10950,2363
|
||||
20250403,111600,907481900,10940,10920,10960,10920,253
|
||||
20250403,111500,904710480,10920,10950,10970,10920,2115
|
||||
20250403,111400,881536620,10950,10930,10950,10930,3297
|
||||
20250403,111300,845452610,10920,10920,10930,10920,983
|
||||
20250403,111200,834709000,10930,10910,10930,10910,116
|
||||
20250403,111100,833442290,10910,10910,10920,10900,148
|
||||
20250403,111000,831827570,10920,10910,10920,10910,580
|
||||
20250403,110900,825494470,10900,10920,10920,10900,370
|
||||
20250403,110800,821458910,10910,10920,10940,10910,715
|
||||
20250403,110700,813647100,10920,10910,10920,10910,228
|
||||
20250403,110600,811159140,10910,10910,10910,10900,330
|
||||
20250403,110500,807558860,10900,10900,10910,10900,753
|
||||
20250403,110400,799345670,10900,10900,10910,10900,222
|
||||
20250403,110300,796925820,10900,10890,10910,10880,647
|
||||
20250403,110200,789875750,10890,10890,10900,10890,154
|
||||
20250403,110100,788198490,10890,10890,10910,10890,1517
|
||||
20250403,110000,771662540,10890,10890,10900,10880,1355
|
||||
20250403,105900,756908330,10880,10880,10890,10880,353
|
||||
20250403,105800,753067220,10880,10880,10880,10880,6
|
||||
20250403,105700,753001940,10880,10880,10880,10870,401
|
||||
20250403,105600,748639070,10880,10880,10890,10880,174
|
||||
20250403,105500,746745640,10880,10880,10890,10870,485
|
||||
20250403,105400,741465410,10870,10880,10880,10870,36
|
||||
20250403,105300,741073780,10880,10880,10880,10880,136
|
||||
20250403,105200,739594100,10880,10870,10880,10870,373
|
||||
20250403,105100,735535870,10870,10870,10880,10870,19
|
||||
20250403,105000,735329320,10870,10870,10880,10860,480
|
||||
20250403,104900,730110480,10860,10860,10860,10850,64
|
||||
20250403,104800,729415470,10860,10850,10860,10850,22
|
||||
20250403,104700,729176580,10860,10850,10880,10850,508
|
||||
20250403,104600,723657960,10850,10850,10850,10850,80
|
||||
20250403,104500,722789960,10850,10840,10850,10840,391
|
||||
20250403,104400,718551380,10840,10840,10850,10840,229
|
||||
20250403,104300,716068980,10840,10840,10850,10840,103
|
||||
20250403,104200,714952440,10840,10840,10840,10840,133
|
||||
20250403,104100,713510720,10850,10850,10850,10850,7
|
||||
20250403,104000,713434770,10840,10850,10850,10840,478
|
||||
20250403,103900,708253040,10850,10860,10860,10850,492
|
||||
20250403,103800,702913830,10870,10870,10870,10870,4
|
||||
20250403,103700,702870350,10850,10850,10870,10850,1808
|
||||
20250403,103600,683243880,10850,10840,10850,10840,232
|
||||
20250403,103500,680727110,10850,10860,10860,10850,235
|
||||
20250403,103400,678177340,10860,10860,10860,10850,108
|
||||
20250403,103300,677004670,10860,10870,10870,10860,90
|
||||
20250403,103200,676027210,10850,10870,10870,10850,1127
|
||||
20250403,103100,663795680,10870,10870,10870,10870,411
|
||||
20250403,103000,659328110,10870,10880,10880,10860,567
|
||||
20250403,102900,653159650,10870,10880,10890,10870,582
|
||||
20250403,102800,646823170,10870,10850,10870,10850,385
|
||||
20250403,102700,642643340,10850,10880,10880,10850,1131
|
||||
20250403,102600,630358180,10880,10900,10900,10880,168
|
||||
20250403,102500,628528400,10870,10910,10910,10870,494
|
||||
20250403,102400,623150410,10900,10890,10900,10890,588
|
||||
20250403,102300,616743560,10890,10880,10910,10880,3389
|
||||
20250403,102200,579781690,10880,10890,10900,10880,792
|
||||
20250403,102100,571159060,10890,10880,10890,10880,402
|
||||
20250403,102000,566785100,10860,10880,10880,10860,433
|
||||
20250403,101900,562079750,10880,10870,10880,10870,144
|
||||
20250403,101800,560513090,10870,10850,10870,10850,883
|
||||
20250403,101700,550921510,10850,10850,10850,10840,161
|
||||
20250403,101600,549175660,10850,10860,10860,10850,367
|
||||
20250403,101500,545192910,10860,10850,10860,10840,1876
|
||||
20250403,101400,524838900,10850,10860,10860,10850,250
|
||||
20250403,101300,522125760,10850,10830,10850,10830,791
|
||||
20250403,101200,513554100,10820,10820,10820,10820,0
|
||||
20250403,101100,513554100,10820,10790,10820,10790,3459
|
||||
20250403,101000,476188970,10790,10780,10790,10780,278
|
||||
20250403,100900,473189870,10780,10780,10780,10780,24
|
||||
20250403,100800,472931150,10780,10770,10780,10770,311
|
||||
20250403,100700,469580750,10760,10770,10770,10760,67
|
||||
20250403,100600,468859800,10760,10780,10780,10760,231
|
||||
20250403,100500,466373600,10780,10770,10780,10760,237
|
||||
20250403,100400,463820420,10770,10780,10780,10760,608
|
||||
20250403,100300,457272570,10780,10780,10780,10770,101
|
||||
20250403,100200,456183990,10780,10770,10780,10770,100
|
||||
20250403,100100,455106910,10780,10770,10780,10770,10
|
||||
20250403,100000,454999140,10770,10780,10780,10760,806
|
||||
20250403,095900,446324890,10770,10770,10770,10770,38
|
||||
20250403,095800,445915630,10770,10780,10780,10770,64
|
||||
20250403,095700,445226330,10780,10770,10780,10770,217
|
||||
20250403,095600,442889210,10760,10760,10760,10760,108
|
||||
20250403,095500,441727130,10760,10760,10760,10760,0
|
||||
20250403,095400,441727130,10760,10760,10760,10760,406
|
||||
20250403,095300,437358570,10760,10780,10780,10760,122
|
||||
20250403,095200,436045790,10780,10750,10780,10750,31
|
||||
20250403,095100,435711880,10750,10750,10750,10750,70
|
||||
20250403,095000,434959380,10740,10750,10760,10740,563
|
||||
20250403,094900,428906600,10750,10750,10750,10750,102
|
||||
20250403,094800,427810100,10750,10750,10750,10750,22
|
||||
20250403,094700,427573600,10720,10760,10760,10720,814
|
||||
20250403,094600,418826800,10760,10760,10760,10760,171
|
||||
20250403,094500,416986840,10760,10780,10780,10760,367
|
||||
20250403,094400,413037660,10780,10780,10780,10780,85
|
||||
20250403,094300,412121360,10780,10790,10800,10780,162
|
||||
20250403,094200,410373420,10790,10790,10790,10790,532
|
||||
20250403,094100,404633140,10790,10770,10790,10760,688
|
||||
20250403,094000,397221060,10770,10760,10770,10760,124
|
||||
20250403,093900,395886760,10750,10750,10750,10750,158
|
||||
20250403,093800,394188260,10750,10770,10770,10750,1629
|
||||
20250403,093700,376676470,10770,10760,10770,10750,43
|
||||
20250403,093600,376213640,10750,10750,10750,10740,280
|
||||
20250403,093500,373204140,10680,10760,10790,10680,5499
|
||||
20250403,093400,314317230,10760,10790,10790,10760,471
|
||||
20250403,093300,309241700,10790,10790,10790,10790,1
|
||||
20250403,093200,309230910,10780,10790,10820,10780,965
|
||||
20250403,093100,298813170,10790,10770,10790,10760,436
|
||||
20250403,093000,294111230,10780,10770,10780,10770,543
|
||||
20250403,092900,288260320,10770,10770,10780,10770,254
|
||||
20250403,092800,285524730,10770,10780,10780,10770,545
|
||||
20250403,092700,279654000,10770,10780,10780,10770,352
|
||||
20250403,092600,275861460,10780,10780,10780,10780,144
|
||||
20250403,092500,274309140,10780,10780,10780,10780,236
|
||||
20250403,092400,271765060,10780,10780,10780,10780,108
|
||||
20250403,092300,270600820,10790,10790,10790,10790,128
|
||||
20250403,092200,269219700,10790,10790,10790,10780,187
|
||||
20250403,092100,267202680,10790,10790,10790,10790,96
|
||||
20250403,092000,266166840,10800,10750,10800,10750,520
|
||||
20250403,091900,260569650,10740,10750,10750,10740,16
|
||||
20250403,091800,260397660,10740,10730,10750,10730,1078
|
||||
20250403,091700,248826210,10720,10740,10740,10720,468
|
||||
20250403,091600,243800540,10740,10730,10740,10730,97
|
||||
20250403,091500,242759690,10730,10740,10740,10730,144
|
||||
20250403,091400,241213830,10740,10730,10740,10730,356
|
||||
20250403,091300,237393500,10710,10710,10730,10710,104
|
||||
20250403,091200,236278620,10710,10680,10710,10680,1072
|
||||
20250403,091100,224818180,10670,10680,10680,10670,1817
|
||||
20250403,091000,205429840,10670,10640,10670,10640,1366
|
||||
20250403,090900,190889900,10640,10650,10650,10630,2755
|
||||
20250403,090800,161567480,10660,10670,10680,10650,5526
|
||||
20250403,090700,102645520,10680,10720,10720,10680,2221
|
||||
20250403,090600,78889810,10720,10720,10730,10720,84
|
||||
20250403,090500,77989290,10720,10720,10740,10720,1164
|
||||
20250403,090400,65503440,10720,10710,10730,10700,460
|
||||
20250403,090300,60574950,10730,10740,10740,10720,315
|
||||
20250403,090200,57195090,10740,10730,10740,10730,278
|
||||
20250403,090100,54210940,10740,10760,10760,10720,473
|
||||
20250403,090000,49127740,10770,10690,10770,10690,4589
|
||||
|
Reference in New Issue
Block a user