Update 2025-04-03 2740 candle_min
This commit is contained in:
609
039610/min/candle-20250403.csv
Normal file
609
039610/min/candle-20250403.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,190700,4993574155,9980,9980,9980,9980,11581
|
||||
20250403,190600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,190500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,190400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,190300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,190200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,190100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,190000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,185900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,185800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,185700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,185600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,185500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,185400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,185300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,185200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,185100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,185000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,184900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,184800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,184700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,184600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,184500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,184400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,184300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,184200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,184100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,184000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,183900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,183800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,183700,4993574155,9980,9980,9980,9980,11581
|
||||
20250403,183600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,183500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,183400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,183300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,183200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,183100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,183000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,182900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,182800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,182700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,182600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,182500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,182400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,182300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,182200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,182100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,182000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,181900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,181800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,181700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,181600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,181500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,181400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,181300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,181200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,181100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,181000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,180900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,180800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,180700,4993574155,9980,9980,9980,9980,11581
|
||||
20250403,180600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,180500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,180400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,180300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,180200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,180100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,180000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,175900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,175800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,175700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,175600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,175500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,175400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,175300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,175200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,175100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,175000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,174900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,174800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,174700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,174600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,174500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,174400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,174300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,174200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,174100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,174000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,173900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,173800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,173700,4993574155,9980,9980,9980,9980,11581
|
||||
20250403,173600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,173500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,173400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,173300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,173200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,173100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,173000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,172900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,172800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,172700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,172600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,172500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,172400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,172300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,172200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,172100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,172000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,171900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,171800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,171700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,171600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,171500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,171400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,171300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,171200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,171100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,171000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,170900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,170800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,170700,4993574155,9980,9980,9980,9980,11581
|
||||
20250403,170600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,170500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,170400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,170300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,170200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,170100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,170000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,165900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,165800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,165700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,165600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,165500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,165400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,165300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,165200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,165100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,165000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,164900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,164800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,164700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,164600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,164500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,164400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,164300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,164200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,164100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,164000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,163900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,163800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,163700,4993574155,9980,9980,9980,9980,11581
|
||||
20250403,163600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,163500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,163400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,163300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,163200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,163100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,163000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,162900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,162800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,162700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,162600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,162500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,162400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,162300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,162200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,162100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,162000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,161900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,161800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,161700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,161600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,161500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,161400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,161300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,161200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,161100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,161000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,160900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,160800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,160700,4993574155,9980,9980,9980,9980,11581
|
||||
20250403,160600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,160500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,160400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,160300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,160200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,160100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,160000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,155900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,155800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,155700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,155600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,155500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,155400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,155300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,155200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,155100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,155000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,154900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,154800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,154700,4993574155,9980,9980,9980,9980,0
|
||||
20250403,154600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,154500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,154400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,154300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,154200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,154100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,154000,4993574155,9980,9980,9980,9980,0
|
||||
20250403,153900,4993574155,9980,9980,9980,9980,0
|
||||
20250403,153800,4993574155,9980,9980,9980,9980,0
|
||||
20250403,153700,4993574155,9980,9980,9980,9980,11581
|
||||
20250403,153600,4993574155,9980,9980,9980,9980,0
|
||||
20250403,153500,4993574155,9980,9980,9980,9980,0
|
||||
20250403,153400,4993574155,9980,9980,9980,9980,0
|
||||
20250403,153300,4993574155,9980,9980,9980,9980,0
|
||||
20250403,153200,4993574155,9980,9980,9980,9980,0
|
||||
20250403,153100,4993574155,9980,9980,9980,9980,0
|
||||
20250403,153000,4993574155,9980,9980,9980,9980,11581
|
||||
20250403,152900,4877995775,9940,9940,9940,9940,0
|
||||
20250403,152800,4877995775,9940,9940,9940,9940,0
|
||||
20250403,152700,4877995775,9940,9940,9940,9940,0
|
||||
20250403,152600,4877995775,9940,9940,9940,9940,0
|
||||
20250403,152500,4877995775,9940,9940,9940,9940,0
|
||||
20250403,152400,4877995775,9940,9940,9940,9940,0
|
||||
20250403,152300,4877995775,9940,9940,9940,9940,0
|
||||
20250403,152200,4877995775,9940,9940,9940,9940,0
|
||||
20250403,152100,4877995775,9940,9940,9940,9940,0
|
||||
20250403,152000,4877995775,9940,9940,9940,9940,0
|
||||
20250403,151900,4877995775,9940,9950,9990,9940,2990
|
||||
20250403,151800,4848166035,9940,9940,9960,9930,1624
|
||||
20250403,151700,4832013325,9930,9910,9940,9910,1964
|
||||
20250403,151600,4812521455,9920,9900,9930,9900,2320
|
||||
20250403,151500,4789525465,9910,9930,9930,9910,590
|
||||
20250403,151400,4783674695,9930,9910,9930,9910,2902
|
||||
20250403,151300,4754894945,9900,9910,9910,9900,538
|
||||
20250403,151200,4749567185,9920,9910,9920,9910,1138
|
||||
20250403,151100,4738288885,9910,9900,9920,9900,1179
|
||||
20250403,151000,4726614155,9900,9910,9920,9880,5246
|
||||
20250403,150900,4674695425,9920,9930,9930,9910,1306
|
||||
20250403,150800,4661736995,9930,9940,9940,9920,1561
|
||||
20250403,150700,4646231750,9940,9940,9940,9930,917
|
||||
20250403,150600,4637117130,9940,9930,9950,9930,1272
|
||||
20250403,150500,4624468595,9930,9950,9960,9920,3582
|
||||
20250403,150400,4588869275,9950,9960,9960,9950,1214
|
||||
20250403,150300,4576783435,9955,9960,9960,9955,815
|
||||
20250403,150200,4568666265,9950,9940,9960,9940,1001
|
||||
20250403,150100,4558705605,9940,9940,9950,9920,3467
|
||||
20250403,150000,4524285475,9940,9950,9960,9940,1972
|
||||
20250403,145900,4504661315,9940,9960,9960,9930,878
|
||||
20250403,145800,4495937010,9950,9960,9960,9940,3275
|
||||
20250403,145700,4463336730,9960,10010,10010,9960,5583
|
||||
20250403,145600,4407589450,10010,10040,10050,10010,3928
|
||||
20250403,145500,4368218410,10050,10025,10050,10020,14743
|
||||
20250403,145400,4220248575,10020,9990,10020,9990,11728
|
||||
20250403,145300,4102940750,10000,9980,10000,9980,1909
|
||||
20250403,145200,4083877345,9980,9980,9990,9970,4208
|
||||
20250403,145100,4041854975,9980,9950,9980,9920,1376
|
||||
20250403,145000,4028142005,9920,9930,9940,9920,2481
|
||||
20250403,144900,4003516905,9930,9930,9940,9920,2078
|
||||
20250403,144800,3982882415,9940,9950,9960,9940,2568
|
||||
20250403,144700,3957336035,9970,9980,9980,9960,675
|
||||
20250403,144600,3950608545,9980,9980,9980,9960,597
|
||||
20250403,144500,3944654635,9960,9950,9960,9950,2451
|
||||
20250403,144400,3920244925,9950,9930,9950,9930,364
|
||||
20250403,144300,3916626810,9930,9930,9930,9920,1109
|
||||
20250403,144200,3905619440,9940,9940,9950,9930,372
|
||||
20250403,144100,3901921650,9940,9950,9960,9940,2508
|
||||
20250403,144000,3876950000,9960,9990,9990,9940,1122
|
||||
20250403,143900,3865780890,9990,9920,9990,9920,1398
|
||||
20250403,143800,3851847810,9910,9985,9990,9910,3257
|
||||
20250403,143700,3819497905,9980,9970,10000,9970,6957
|
||||
20250403,143600,3750025995,9970,9960,9970,9960,497
|
||||
20250403,143500,3745073875,9960,9960,9960,9960,1071
|
||||
20250403,143400,3734406715,9960,9970,9970,9950,1083
|
||||
20250403,143300,3723618065,9960,9960,9970,9960,932
|
||||
20250403,143200,3714335235,9960,9940,9960,9940,2043
|
||||
20250403,143100,3693995845,9940,9920,9950,9920,5005
|
||||
20250403,143000,3644251525,9920,9910,9920,9910,844
|
||||
20250403,142900,3635881045,9920,9910,9920,9900,779
|
||||
20250403,142800,3628156565,9910,9910,9920,9910,1666
|
||||
20250403,142700,3611646155,9920,9880,9920,9880,1230
|
||||
20250403,142600,3599461485,9880,9890,9900,9880,428
|
||||
20250403,142500,3595228485,9890,9910,9910,9890,190
|
||||
20250403,142400,3593347650,9910,9890,9910,9890,761
|
||||
20250403,142300,3585818660,9890,9900,9920,9890,553
|
||||
20250403,142200,3580340390,9890,9910,9920,9890,3899
|
||||
20250403,142100,3541719460,9910,9920,9920,9900,734
|
||||
20250403,142000,3534441550,9940,9900,9960,9900,4418
|
||||
20250403,141900,3490520880,9920,9910,9930,9880,4895
|
||||
20250403,141800,3442046540,9900,9880,9920,9880,7520
|
||||
20250403,141700,3367607620,9870,9850,9870,9840,4778
|
||||
20250403,141600,3320491060,9860,9840,9860,9830,3925
|
||||
20250403,141500,3281854180,9850,9800,9850,9800,4232
|
||||
20250403,141400,3240268460,9790,9780,9790,9780,2115
|
||||
20250403,141300,3219573530,9780,9770,9780,9770,694
|
||||
20250403,141200,3212792230,9770,9760,9770,9760,552
|
||||
20250403,141100,3207399680,9760,9770,9770,9740,214
|
||||
20250403,141000,3205309370,9770,9750,9770,9730,1050
|
||||
20250403,140900,3195085330,9740,9780,9780,9740,168
|
||||
20250403,140800,3193444290,9780,9780,9780,9730,1416
|
||||
20250403,140700,3179663360,9780,9790,9790,9730,72
|
||||
20250403,140600,3178959620,9750,9750,9750,9750,20
|
||||
20250403,140500,3178764620,9790,9760,9790,9750,1028
|
||||
20250403,140400,3168716050,9790,9790,9790,9790,561
|
||||
20250403,140300,3163223860,9780,9760,9780,9760,1433
|
||||
20250403,140200,3149231440,9720,9760,9760,9720,162
|
||||
20250403,140100,3147656440,9710,9710,9710,9710,1100
|
||||
20250403,140000,3136975440,9710,9740,9740,9710,1141
|
||||
20250403,135900,3125880890,9740,9760,9760,9740,1130
|
||||
20250403,135800,3114858710,9760,9770,9770,9760,167
|
||||
20250403,135700,3113227470,9770,9770,9770,9770,924
|
||||
20250403,135600,3104199990,9780,9780,9780,9760,11014
|
||||
20250403,135500,2996598320,9780,9780,9780,9770,536
|
||||
20250403,135400,2991358430,9780,9780,9780,9780,0
|
||||
20250403,135300,2991358430,9780,9780,9780,9780,549
|
||||
20250403,135200,2985989210,9780,9780,9780,9780,103
|
||||
20250403,135100,2984981870,9780,9780,9780,9770,487
|
||||
20250403,135000,2980223240,9780,9770,9780,9770,217
|
||||
20250403,134900,2978102850,9770,9770,9770,9760,864
|
||||
20250403,134800,2969662080,9780,9800,9800,9780,1080
|
||||
20250403,134700,2959095570,9800,9800,9800,9800,1
|
||||
20250403,134600,2959085770,9800,9800,9800,9800,291
|
||||
20250403,134500,2956233970,9780,9780,9780,9780,0
|
||||
20250403,134400,2956233970,9780,9780,9780,9780,100
|
||||
20250403,134300,2955255970,9780,9800,9800,9780,2
|
||||
20250403,134200,2955236390,9800,9770,9800,9770,124
|
||||
20250403,134100,2954024400,9780,9780,9780,9780,110
|
||||
20250403,134000,2952948600,9800,9780,9800,9760,2493
|
||||
20250403,133900,2928545850,9780,9760,9780,9760,403
|
||||
20250403,133800,2924610510,9760,9760,9760,9760,82
|
||||
20250403,133700,2923810190,9780,9780,9780,9780,341
|
||||
20250403,133600,2920475210,9760,9770,9780,9760,2557
|
||||
20250403,133500,2895479960,9770,9770,9770,9770,215
|
||||
20250403,133400,2893379410,9770,9780,9780,9770,326
|
||||
20250403,133300,2890191830,9780,9780,9780,9780,328
|
||||
20250403,133200,2886983990,9780,9790,9790,9780,33
|
||||
20250403,133100,2886661030,9780,9780,9780,9780,22
|
||||
20250403,133000,2886445870,9770,9770,9770,9770,88
|
||||
20250403,132900,2885586110,9770,9770,9780,9770,884
|
||||
20250403,132800,2876949420,9770,9780,9780,9770,282
|
||||
20250403,132700,2874192070,9790,9780,9790,9780,107
|
||||
20250403,132600,2873145580,9780,9800,9810,9780,3765
|
||||
20250403,132500,2836255240,9810,9820,9830,9810,825
|
||||
20250403,132400,2828154010,9820,9785,9820,9780,1554
|
||||
20250403,132300,2812930750,9780,9785,9785,9780,100
|
||||
20250403,132200,2811952550,9785,9790,9790,9785,13
|
||||
20250403,132100,2811825285,9790,9790,9790,9790,60
|
||||
20250403,132000,2811237885,9790,9790,9790,9780,470
|
||||
20250403,131900,2806637985,9800,9790,9800,9780,473
|
||||
20250403,131800,2802010675,9790,9780,9800,9780,117
|
||||
20250403,131700,2800866185,9800,9800,9800,9800,10
|
||||
20250403,131600,2800768185,9800,9790,9800,9790,294
|
||||
20250403,131500,2797889765,9790,9800,9800,9780,408
|
||||
20250403,131400,2793891545,9800,9800,9800,9800,105
|
||||
20250403,131300,2792862545,9790,9790,9790,9790,160
|
||||
20250403,131200,2791296145,9770,9770,9770,9760,696
|
||||
20250403,131100,2784500865,9800,9780,9800,9780,1059
|
||||
20250403,131000,2774124655,9760,9760,9760,9760,30
|
||||
20250403,130900,2773831855,9750,9800,9800,9750,114
|
||||
20250403,130800,2772719655,9800,9800,9800,9800,1924
|
||||
20250403,130700,2753864455,9800,9800,9800,9800,195
|
||||
20250403,130600,2751953455,9750,9770,9800,9750,1010
|
||||
20250403,130500,2742062705,9760,9750,9760,9750,171
|
||||
20250403,130400,2740394795,9750,9750,9750,9750,49
|
||||
20250403,130300,2739917045,9740,9740,9740,9740,0
|
||||
20250403,130200,2739917045,9740,9750,9750,9740,639
|
||||
20250403,130100,2733687035,9750,9750,9750,9750,0
|
||||
20250403,130000,2733687035,9750,9750,9750,9750,1753
|
||||
20250403,125900,2716595285,9750,9760,9760,9750,1787
|
||||
20250403,125800,2699171385,9760,9770,9770,9760,79
|
||||
20250403,125700,2698399775,9760,9760,9765,9760,250
|
||||
20250403,125600,2695959445,9760,9750,9760,9750,72
|
||||
20250403,125500,2695257245,9750,9720,9750,9720,7
|
||||
20250403,125400,2695189025,9720,9725,9725,9720,178
|
||||
20250403,125300,2693458800,9720,9720,9720,9720,1
|
||||
20250403,125200,2693449080,9720,9720,9720,9720,52
|
||||
20250403,125100,2692943640,9720,9720,9720,9720,51
|
||||
20250403,125000,2692447920,9720,9720,9720,9720,0
|
||||
20250403,124900,2692447920,9720,9720,9730,9720,76
|
||||
20250403,124800,2691708470,9730,9700,9730,9700,723
|
||||
20250403,124700,2684686120,9700,9700,9700,9700,191
|
||||
20250403,124600,2682833420,9710,9720,9720,9710,209
|
||||
20250403,124500,2680802940,9720,9720,9720,9720,90
|
||||
20250403,124400,2679928140,9720,9720,9720,9720,611
|
||||
20250403,124300,2673989220,9710,9710,9710,9710,232
|
||||
20250403,124200,2671736500,9720,9720,9720,9720,51
|
||||
20250403,124100,2671240780,9720,9720,9720,9710,121
|
||||
20250403,124000,2670065790,9730,9710,9730,9710,39
|
||||
20250403,123900,2669686570,9710,9710,9730,9710,302
|
||||
20250403,123800,2666754130,9710,9710,9710,9710,0
|
||||
20250403,123700,2666754130,9710,9730,9730,9710,765
|
||||
20250403,123600,2659319880,9710,9720,9720,9710,159
|
||||
20250403,123500,2657775850,9720,9720,9720,9720,917
|
||||
20250403,123400,2648862610,9720,9720,9720,9720,211
|
||||
20250403,123300,2646811690,9730,9730,9730,9730,111
|
||||
20250403,123200,2645731660,9730,9730,9730,9730,0
|
||||
20250403,123100,2645731660,9730,9730,9730,9730,24
|
||||
20250403,123000,2645498140,9730,9740,9740,9730,2
|
||||
20250403,122900,2645478670,9700,9700,9700,9700,1
|
||||
20250403,122800,2645468970,9760,9690,9760,9690,1046
|
||||
20250403,122700,2635263230,9690,9720,9720,9690,1654
|
||||
20250403,122600,2619203690,9730,9770,9790,9730,9413
|
||||
20250403,122500,2527446470,9790,9790,9790,9790,1
|
||||
20250403,122400,2527436680,9790,9770,9790,9760,407
|
||||
20250403,122300,2523462270,9770,9780,9780,9760,134
|
||||
20250403,122200,2522154050,9780,9780,9780,9760,302
|
||||
20250403,122100,2519202590,9780,9780,9780,9780,0
|
||||
20250403,122000,2519202590,9780,9790,9790,9780,103
|
||||
20250403,121900,2518195240,9780,9800,9810,9780,454
|
||||
20250403,121800,2513746240,9800,9780,9800,9780,124
|
||||
20250403,121700,2512531060,9780,9790,9790,9780,135
|
||||
20250403,121600,2511210550,9800,9850,9850,9800,363
|
||||
20250403,121500,2507650130,9860,9830,9860,9830,398
|
||||
20250403,121400,2503728550,9820,9790,9820,9790,2498
|
||||
20250403,121300,2479238010,9790,9760,9790,9760,482
|
||||
20250403,121200,2474528900,9760,9760,9760,9760,1
|
||||
20250403,121100,2474519140,9760,9760,9760,9760,35
|
||||
20250403,121000,2474177540,9760,9770,9770,9760,205
|
||||
20250403,120900,2472176670,9770,9800,9800,9770,200
|
||||
20250403,120800,2470217310,9790,9790,9790,9780,218
|
||||
20250403,120700,2468083310,9790,9760,9790,9760,1473
|
||||
20250403,120600,2453697280,9770,9770,9770,9770,56
|
||||
20250403,120500,2453150160,9770,9770,9770,9770,183
|
||||
20250403,120400,2451362250,9770,9790,9800,9770,240
|
||||
20250403,120300,2449014730,9790,9780,9790,9780,243
|
||||
20250403,120200,2446637520,9780,9780,9780,9780,311
|
||||
20250403,120100,2443595940,9780,9790,9790,9780,95
|
||||
20250403,120000,2442666690,9795,9795,9795,9795,0
|
||||
20250403,115900,2442666690,9795,9800,9800,9795,56
|
||||
20250403,115800,2442118140,9800,9800,9800,9800,10
|
||||
20250403,115700,2442020140,9800,9800,9800,9800,0
|
||||
20250403,115600,2442020140,9800,9770,9800,9770,906
|
||||
20250403,115500,2433166720,9770,9780,9780,9770,2502
|
||||
20250403,115400,2408718260,9780,9790,9795,9780,404
|
||||
20250403,115300,2404764690,9800,9800,9800,9800,450
|
||||
20250403,115200,2400354690,9800,9800,9800,9800,108
|
||||
20250403,115100,2399296290,9810,9810,9810,9810,51
|
||||
20250403,115000,2398795980,9830,9830,9830,9830,1
|
||||
20250403,114900,2398786150,9830,9820,9830,9820,15
|
||||
20250403,114800,2398638710,9810,9790,9810,9790,79
|
||||
20250403,114700,2397863860,9800,9780,9800,9780,132
|
||||
20250403,114600,2396570880,9780,9770,9780,9770,1421
|
||||
20250403,114500,2382679110,9770,9780,9780,9770,486
|
||||
20250403,114400,2377928950,9780,9790,9800,9770,1030
|
||||
20250403,114300,2367853550,9790,9800,9800,9790,306
|
||||
20250403,114200,2364854800,9790,9790,9790,9790,0
|
||||
20250403,114100,2364854800,9790,9795,9810,9790,892
|
||||
20250403,114000,2356111820,9800,9805,9805,9800,180
|
||||
20250403,113900,2354347735,9805,9805,9805,9805,7
|
||||
20250403,113800,2354279100,9810,9810,9810,9810,7
|
||||
20250403,113700,2354210430,9810,9790,9810,9790,80
|
||||
20250403,113600,2353426660,9800,9800,9800,9800,200
|
||||
20250403,113500,2351466660,9800,9810,9810,9800,2636
|
||||
20250403,113400,2325617420,9820,9850,9850,9820,1854
|
||||
20250403,113300,2307397230,9850,9850,9850,9840,126
|
||||
20250403,113200,2306156850,9840,9840,9850,9840,132
|
||||
20250403,113100,2304857870,9840,9850,9870,9840,4792
|
||||
20250403,113000,2257623640,9850,9860,9860,9850,4299
|
||||
20250403,112900,2215259770,9860,9860,9860,9860,215
|
||||
20250403,112800,2213139870,9860,9860,9860,9860,1318
|
||||
20250403,112700,2200144390,9860,9860,9870,9850,2125
|
||||
20250403,112600,2179191840,9870,9830,9870,9820,6468
|
||||
20250403,112500,2115478810,9840,9830,9840,9830,78
|
||||
20250403,112400,2114712060,9800,9810,9810,9800,962
|
||||
20250403,112300,2105283660,9810,9810,9830,9810,137
|
||||
20250403,112200,2103939470,9800,9830,9830,9800,1028
|
||||
20250403,112100,2093852010,9840,9840,9850,9840,122
|
||||
20250403,112000,2092651520,9830,9820,9830,9820,141
|
||||
20250403,111900,2091266100,9820,9820,9830,9820,137
|
||||
20250403,111800,2089919810,9820,9810,9820,9810,527
|
||||
20250403,111700,2084745810,9810,9840,9840,9810,2635
|
||||
20250403,111600,2058850770,9830,9840,9840,9830,179
|
||||
20250403,111500,2057091020,9840,9850,9850,9830,159
|
||||
20250403,111400,2055526290,9850,9820,9850,9810,1758
|
||||
20250403,111300,2038273190,9810,9840,9870,9810,2545
|
||||
20250403,111200,2013242380,9840,9840,9850,9840,488
|
||||
20250403,111100,2008438440,9870,9860,9870,9860,1955
|
||||
20250403,111000,1989147630,9830,9830,9860,9830,1561
|
||||
20250403,110900,1973785270,9830,9830,9830,9810,462
|
||||
20250403,110800,1969250510,9830,9790,9830,9790,674
|
||||
20250403,110700,1962637270,9800,9800,9820,9800,1440
|
||||
20250403,110600,1948525230,9800,9830,9830,9800,1421
|
||||
20250403,110500,1934569890,9830,9840,9850,9830,476
|
||||
20250403,110400,1929887740,9840,9830,9840,9820,164
|
||||
20250403,110300,1928276100,9810,9790,9810,9790,1137
|
||||
20250403,110200,1917137950,9790,9780,9790,9780,236
|
||||
20250403,110100,1914828900,9780,9780,9780,9780,28
|
||||
20250403,110000,1914555060,9790,9790,9790,9790,608
|
||||
20250403,105900,1908602740,9790,9800,9810,9790,2382
|
||||
20250403,105800,1885268100,9810,9820,9830,9810,3893
|
||||
20250403,105700,1847069940,9830,9830,9850,9820,355
|
||||
20250403,105600,1843581970,9850,9820,9850,9820,313
|
||||
20250403,105500,1840499720,9810,9850,9850,9810,2511
|
||||
20250403,105400,1815857390,9810,9820,9850,9810,666
|
||||
20250403,105300,1809315650,9820,9810,9820,9810,657
|
||||
20250403,105200,1802866030,9810,9850,9850,9810,1807
|
||||
20250403,105100,1785099440,9850,9790,9890,9790,6771
|
||||
20250403,105000,1718355970,9790,9800,9850,9750,2996
|
||||
20250403,104900,1688972550,9800,9750,9800,9750,1414
|
||||
20250403,104800,1675137680,9750,9750,9750,9750,12
|
||||
20250403,104700,1675020680,9750,9760,9770,9730,908
|
||||
20250403,104600,1666164535,9770,9750,9770,9750,224
|
||||
20250403,104500,1663980275,9750,9740,9810,9720,4220
|
||||
20250403,104400,1622681695,9780,9740,9780,9740,1003
|
||||
20250403,104300,1612891725,9740,9750,9750,9740,156
|
||||
20250403,104200,1611372245,9750,9730,9750,9730,1540
|
||||
20250403,104100,1596363835,9730,9740,9740,9730,605
|
||||
20250403,104000,1590472245,9730,9690,9730,9690,1850
|
||||
20250403,103900,1572489595,9700,9700,9700,9680,754
|
||||
20250403,103800,1565177795,9700,9680,9700,9680,1407
|
||||
20250403,103700,1551534855,9680,9680,9680,9670,80
|
||||
20250403,103600,1550760935,9680,9720,9720,9680,742
|
||||
20250403,103500,1543564305,9700,9700,9700,9700,22
|
||||
20250403,103400,1543350905,9680,9710,9720,9680,1812
|
||||
20250403,103300,1525764705,9710,9710,9720,9710,313
|
||||
20250403,103200,1522723325,9700,9710,9710,9700,1188
|
||||
20250403,103100,1511188845,9710,9740,9740,9710,1354
|
||||
20250403,103000,1498008835,9740,9740,9750,9720,2408
|
||||
20250403,102900,1474560945,9740,9750,9750,9740,1077
|
||||
20250403,102800,1464061395,9750,9800,9800,9750,1422
|
||||
20250403,102700,1450152925,9800,9760,9800,9755,2402
|
||||
20250403,102600,1426692190,9760,9760,9760,9760,165
|
||||
20250403,102500,1425081790,9760,9780,9800,9750,8327
|
||||
20250403,102400,1343613625,9770,9720,9770,9720,4100
|
||||
20250403,102300,1303616610,9720,9710,9730,9710,199
|
||||
20250403,102200,1301681365,9700,9680,9700,9680,1548
|
||||
20250403,102100,1286688345,9680,9680,9680,9680,218
|
||||
20250403,102000,1284578105,9690,9690,9690,9690,51
|
||||
20250403,101900,1284083915,9690,9690,9690,9690,7
|
||||
20250403,101800,1284016085,9690,9640,9690,9640,458
|
||||
20250403,101700,1279587145,9650,9660,9660,9650,653
|
||||
20250403,101600,1273282725,9660,9650,9660,9650,84
|
||||
20250403,101500,1272471385,9660,9660,9660,9660,143
|
||||
20250403,101400,1271090005,9660,9690,9690,9660,1414
|
||||
20250403,101300,1257415755,9680,9670,9680,9670,407
|
||||
20250403,101200,1253479895,9670,9660,9670,9660,52
|
||||
20250403,101100,1252977325,9660,9700,9700,9660,979
|
||||
20250403,101000,1243509875,9700,9690,9700,9650,171
|
||||
20250403,100900,1241855685,9660,9665,9690,9660,612
|
||||
20250403,100800,1235935455,9690,9680,9690,9680,377
|
||||
20250403,100700,1232283095,9640,9680,9700,9640,423
|
||||
20250403,100600,1228199845,9680,9680,9680,9680,189
|
||||
20250403,100500,1226370325,9630,9620,9680,9620,303
|
||||
20250403,100400,1223443075,9620,9640,9640,9620,807
|
||||
20250403,100300,1215675965,9640,9640,9640,9640,1060
|
||||
20250403,100200,1205457565,9640,9670,9730,9640,919
|
||||
20250403,100100,1196575055,9740,9740,9740,9670,2529
|
||||
20250403,100000,1172050535,9660,9660,9740,9660,1164
|
||||
20250403,095900,1160760985,9660,9650,9660,9650,246
|
||||
20250403,095800,1158386455,9600,9630,9630,9600,1199
|
||||
20250403,095700,1146869745,9610,9650,9650,9600,1201
|
||||
20250403,095600,1135310335,9650,9640,9650,9600,1794
|
||||
20250403,095500,1118062895,9660,9660,9660,9650,587
|
||||
20250403,095400,1112394485,9660,9680,9710,9650,3035
|
||||
20250403,095300,1083047405,9710,9710,9710,9670,117
|
||||
20250403,095200,1081911375,9710,9700,9720,9690,970
|
||||
20250403,095100,1072505175,9690,9690,9690,9690,595
|
||||
20250403,095000,1066739625,9690,9690,9690,9680,1755
|
||||
20250403,094900,1049746815,9690,9690,9690,9680,69
|
||||
20250403,094800,1049078335,9690,9670,9690,9670,2216
|
||||
20250403,094700,1027634665,9670,9700,9710,9660,6528
|
||||
20250403,094600,964443455,9700,9720,9720,9690,2988
|
||||
20250403,094500,935448335,9720,9720,9720,9710,1800
|
||||
20250403,094400,917953645,9720,9700,9720,9700,1241
|
||||
20250403,094300,905906640,9700,9685,9700,9660,1951
|
||||
20250403,094200,887028450,9700,9680,9700,9670,1857
|
||||
20250403,094100,869031560,9680,9660,9680,9660,539
|
||||
20250403,094000,863818610,9670,9640,9670,9630,687
|
||||
20250403,093900,857187905,9630,9690,9690,9630,599
|
||||
20250403,093800,851403705,9690,9670,9690,9670,2217
|
||||
20250403,093700,829949530,9660,9630,9660,9620,2292
|
||||
20250403,093600,807843365,9630,9630,9630,9630,577
|
||||
20250403,093500,802286855,9630,9630,9630,9620,419
|
||||
20250403,093400,798253145,9640,9630,9640,9630,160
|
||||
20250403,093300,796710765,9580,9580,9610,9580,764
|
||||
20250403,093200,789378145,9570,9580,9580,9570,434
|
||||
20250403,093100,785223605,9580,9580,9580,9580,86
|
||||
20250403,093000,784399725,9580,9580,9580,9580,178
|
||||
20250403,092900,782694485,9570,9550,9580,9550,187
|
||||
20250403,092800,780905335,9550,9620,9620,9550,4265
|
||||
20250403,092700,740084455,9620,9620,9620,9620,384
|
||||
20250403,092600,736390375,9620,9610,9620,9590,300
|
||||
20250403,092500,733509275,9610,9580,9610,9570,4582
|
||||
20250403,092400,689606265,9580,9570,9580,9570,626
|
||||
20250403,092300,683611345,9580,9580,9580,9580,103
|
||||
20250403,092200,682624605,9570,9540,9580,9520,2841
|
||||
20250403,092100,655486255,9550,9580,9590,9550,888
|
||||
20250403,092000,646988585,9610,9600,9610,9580,894
|
||||
20250403,091900,638415715,9620,9620,9640,9610,5124
|
||||
20250403,091800,589126475,9620,9650,9650,9620,1343
|
||||
20250403,091700,576194305,9650,9620,9670,9620,3446
|
||||
20250403,091600,543006205,9620,9610,9630,9610,685
|
||||
20250403,091500,536416625,9610,9600,9620,9600,1024
|
||||
20250403,091400,526574985,9610,9590,9610,9580,656
|
||||
20250403,091300,520286525,9610,9590,9610,9580,3109
|
||||
20250403,091200,490456375,9600,9600,9630,9550,1718
|
||||
20250403,091100,473960305,9600,9550,9600,9530,3032
|
||||
20250403,091000,444958265,9550,9500,9550,9500,1993
|
||||
20250403,090900,425969825,9540,9490,9540,9440,3371
|
||||
20250403,090800,393986585,9490,9460,9490,9450,1052
|
||||
20250403,090700,384033080,9455,9430,9470,9430,2480
|
||||
20250403,090600,360616060,9430,9410,9430,9400,1502
|
||||
20250403,090500,346470620,9390,9430,9430,9310,2400
|
||||
20250403,090400,323971200,9400,9360,9400,9300,3045
|
||||
20250403,090300,295501200,9370,9370,9400,9330,2208
|
||||
20250403,090200,274866550,9370,9340,9370,9300,4299
|
||||
20250403,090100,234652360,9340,9280,9340,9270,6706
|
||||
20250403,090000,172267690,9280,9400,9400,9170,18529
|
||||
|
Reference in New Issue
Block a user