Update 2025-04-03 2740 candle_min
This commit is contained in:
609
039980/min/candle-20250403.csv
Normal file
609
039980/min/candle-20250403.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,190700,1108621536,2265,2265,2265,2265,9927
|
||||
20250403,190600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,190500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,190400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,190300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,190200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,190100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,190000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,185900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,185800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,185700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,185600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,185500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,185400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,185300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,185200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,185100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,185000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,184900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,184800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,184700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,184600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,184500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,184400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,184300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,184200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,184100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,184000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,183900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,183800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,183700,1108621536,2265,2265,2265,2265,9927
|
||||
20250403,183600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,183500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,183400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,183300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,183200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,183100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,183000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,182900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,182800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,182700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,182600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,182500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,182400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,182300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,182200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,182100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,182000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,181900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,181800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,181700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,181600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,181500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,181400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,181300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,181200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,181100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,181000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,180900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,180800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,180700,1108621536,2265,2265,2265,2265,9927
|
||||
20250403,180600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,180500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,180400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,180300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,180200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,180100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,180000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,175900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,175800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,175700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,175600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,175500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,175400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,175300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,175200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,175100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,175000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,174900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,174800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,174700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,174600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,174500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,174400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,174300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,174200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,174100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,174000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,173900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,173800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,173700,1108621536,2265,2265,2265,2265,9927
|
||||
20250403,173600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,173500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,173400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,173300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,173200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,173100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,173000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,172900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,172800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,172700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,172600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,172500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,172400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,172300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,172200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,172100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,172000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,171900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,171800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,171700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,171600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,171500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,171400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,171300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,171200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,171100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,171000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,170900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,170800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,170700,1108621536,2265,2265,2265,2265,9927
|
||||
20250403,170600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,170500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,170400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,170300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,170200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,170100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,170000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,165900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,165800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,165700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,165600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,165500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,165400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,165300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,165200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,165100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,165000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,164900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,164800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,164700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,164600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,164500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,164400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,164300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,164200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,164100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,164000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,163900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,163800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,163700,1108621536,2265,2265,2265,2265,9927
|
||||
20250403,163600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,163500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,163400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,163300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,163200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,163100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,163000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,162900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,162800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,162700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,162600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,162500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,162400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,162300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,162200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,162100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,162000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,161900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,161800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,161700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,161600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,161500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,161400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,161300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,161200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,161100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,161000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,160900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,160800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,160700,1108621536,2265,2265,2265,2265,9927
|
||||
20250403,160600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,160500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,160400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,160300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,160200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,160100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,160000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,155900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,155800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,155700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,155600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,155500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,155400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,155300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,155200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,155100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,155000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,154900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,154800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,154700,1108621536,2265,2265,2265,2265,0
|
||||
20250403,154600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,154500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,154400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,154300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,154200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,154100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,154000,1108621536,2265,2265,2265,2265,0
|
||||
20250403,153900,1108621536,2265,2265,2265,2265,0
|
||||
20250403,153800,1108621536,2265,2265,2265,2265,0
|
||||
20250403,153700,1108621536,2265,2265,2265,2265,9927
|
||||
20250403,153600,1108621536,2265,2265,2265,2265,0
|
||||
20250403,153500,1108621536,2265,2265,2265,2265,0
|
||||
20250403,153400,1108621536,2265,2265,2265,2265,0
|
||||
20250403,153300,1108621536,2265,2265,2265,2265,0
|
||||
20250403,153200,1108621536,2265,2265,2265,2265,0
|
||||
20250403,153100,1108621536,2265,2265,2265,2265,0
|
||||
20250403,153000,1108621536,2265,2265,2265,2265,9927
|
||||
20250403,152900,1086136881,2265,2265,2265,2265,0
|
||||
20250403,152800,1086136881,2265,2265,2265,2265,0
|
||||
20250403,152700,1086136881,2265,2265,2265,2265,0
|
||||
20250403,152600,1086136881,2265,2265,2265,2265,0
|
||||
20250403,152500,1086136881,2265,2265,2265,2265,0
|
||||
20250403,152400,1086136881,2265,2265,2265,2265,0
|
||||
20250403,152300,1086136881,2265,2265,2265,2265,0
|
||||
20250403,152200,1086136881,2265,2265,2265,2265,0
|
||||
20250403,152100,1086136881,2265,2265,2265,2265,0
|
||||
20250403,152000,1086136881,2265,2265,2265,2265,0
|
||||
20250403,151900,1086136881,2265,2265,2265,2255,1134
|
||||
20250403,151800,1083575121,2260,2260,2260,2260,72
|
||||
20250403,151700,1083412401,2260,2260,2260,2260,399
|
||||
20250403,151600,1082510661,2265,2265,2265,2260,1793
|
||||
20250403,151500,1078452006,2265,2265,2265,2265,1208
|
||||
20250403,151400,1075715886,2260,2265,2265,2260,3592
|
||||
20250403,151300,1067595386,2270,2265,2270,2265,1199
|
||||
20250403,151200,1064878026,2265,2265,2265,2265,1082
|
||||
20250403,151100,1062427296,2270,2270,2270,2270,383
|
||||
20250403,151000,1061557886,2270,2270,2270,2270,592
|
||||
20250403,150900,1060214046,2265,2265,2265,2265,594
|
||||
20250403,150800,1058868636,2265,2265,2265,2265,9607
|
||||
20250403,150700,1037108781,2265,2260,2265,2260,4453
|
||||
20250403,150600,1027026006,2255,2260,2260,2250,4925
|
||||
20250403,150500,1015915126,2260,2260,2260,2260,2211
|
||||
20250403,150400,1010918266,2265,2260,2265,2260,3103
|
||||
20250403,150300,1003903436,2260,2260,2260,2260,200
|
||||
20250403,150200,1003451436,2265,2265,2265,2265,10
|
||||
20250403,150100,1003428786,2260,2260,2260,2260,42
|
||||
20250403,150000,1003333866,2260,2260,2260,2260,5938
|
||||
20250403,145900,989913986,2265,2265,2265,2265,1226
|
||||
20250403,145800,987137096,2265,2265,2265,2265,500
|
||||
20250403,145700,986004596,2265,2265,2265,2255,2443
|
||||
20250403,145600,980484141,2265,2265,2265,2265,8
|
||||
20250403,145500,980466021,2265,2265,2270,2265,1903
|
||||
20250403,145400,976155706,2270,2270,2270,2270,242
|
||||
20250403,145300,975606366,2270,2270,2270,2270,89
|
||||
20250403,145200,975404336,2270,2265,2270,2260,995
|
||||
20250403,145100,973150936,2260,2265,2265,2260,3790
|
||||
20250403,145000,964574881,2265,2270,2270,2265,442
|
||||
20250403,144900,963571551,2270,2270,2270,2270,575
|
||||
20250403,144800,962266301,2270,2270,2270,2270,163
|
||||
20250403,144700,961896291,2270,2270,2270,2270,4
|
||||
20250403,144600,961887211,2270,2270,2270,2270,1257
|
||||
20250403,144500,959033821,2275,2275,2275,2275,200
|
||||
20250403,144400,958578821,2270,2275,2275,2270,1210
|
||||
20250403,144300,955830321,2270,2270,2270,2270,180
|
||||
20250403,144200,955421721,2270,2270,2270,2270,17
|
||||
20250403,144100,955383131,2275,2275,2275,2275,26
|
||||
20250403,144000,955323981,2275,2275,2275,2275,13
|
||||
20250403,143900,955294406,2275,2275,2275,2275,616
|
||||
20250403,143800,953893006,2275,2275,2275,2275,7
|
||||
20250403,143700,953877081,2270,2275,2275,2270,419
|
||||
20250403,143600,952925446,2275,2275,2275,2275,5
|
||||
20250403,143500,952914071,2275,2275,2275,2275,11
|
||||
20250403,143400,952889046,2275,2275,2275,2275,1120
|
||||
20250403,143300,950341046,2280,2270,2280,2270,1033
|
||||
20250403,143200,947989556,2275,2275,2275,2275,785
|
||||
20250403,143100,946203681,2280,2280,2280,2280,0
|
||||
20250403,143000,946203681,2280,2280,2280,2280,42
|
||||
20250403,142900,946107921,2275,2275,2275,2275,1
|
||||
20250403,142800,946105646,2275,2275,2275,2275,624
|
||||
20250403,142700,944686046,2270,2270,2270,2270,5
|
||||
20250403,142600,944674696,2275,2270,2275,2270,776
|
||||
20250403,142500,942912586,2265,2270,2270,2265,2607
|
||||
20250403,142400,937002731,2275,2275,2275,2275,0
|
||||
20250403,142300,937002731,2275,2275,2275,2275,0
|
||||
20250403,142200,937002731,2275,2275,2275,2275,0
|
||||
20250403,142100,937002731,2275,2270,2275,2270,1012
|
||||
20250403,142000,934704641,2260,2260,2260,2260,30
|
||||
20250403,141900,934636841,2270,2270,2270,2270,50
|
||||
20250403,141800,934523341,2270,2265,2270,2265,341
|
||||
20250403,141700,933750701,2265,2260,2265,2260,1387
|
||||
20250403,141600,930616076,2265,2260,2265,2260,1868
|
||||
20250403,141500,926393056,2265,2265,2265,2260,850
|
||||
20250403,141400,924467811,2265,2265,2270,2255,5976
|
||||
20250403,141300,910945906,2270,2270,2270,2270,50
|
||||
20250403,141200,910832406,2265,2265,2270,2265,320
|
||||
20250403,141100,910107561,2270,2265,2270,2265,1379
|
||||
20250403,141000,906984121,2270,2270,2270,2270,200
|
||||
20250403,140900,906530121,2260,2265,2265,2260,830
|
||||
20250403,140800,904650321,2270,2270,2270,2270,1117
|
||||
20250403,140700,902114731,2275,2275,2275,2275,12
|
||||
20250403,140600,902087431,2275,2275,2275,2275,1
|
||||
20250403,140500,902085156,2270,2275,2275,2270,900
|
||||
20250403,140400,900040831,2280,2275,2280,2275,864
|
||||
20250403,140300,898074981,2275,2275,2275,2275,453
|
||||
20250403,140200,897044406,2275,2275,2275,2275,127
|
||||
20250403,140100,896755481,2270,2270,2270,2270,0
|
||||
20250403,140000,896755481,2270,2275,2275,2270,2111
|
||||
20250403,135900,891960956,2280,2280,2280,2280,630
|
||||
20250403,135800,890524556,2280,2280,2280,2270,1270
|
||||
20250403,135700,887636956,2275,2275,2275,2275,0
|
||||
20250403,135600,887636956,2275,2280,2280,2270,2424
|
||||
20250403,135500,882122651,2285,2285,2285,2285,10
|
||||
20250403,135400,882099801,2285,2285,2285,2285,81
|
||||
20250403,135300,881914716,2285,2285,2285,2285,49
|
||||
20250403,135200,881802751,2285,2285,2290,2285,1051
|
||||
20250403,135100,879400966,2290,2290,2290,2290,0
|
||||
20250403,135000,879400966,2290,2285,2290,2285,2653
|
||||
20250403,134900,873337431,2285,2285,2285,2285,0
|
||||
20250403,134800,873337431,2285,2285,2285,2285,544
|
||||
20250403,134700,872094391,2285,2285,2285,2285,770
|
||||
20250403,134600,870334941,2285,2285,2285,2285,10
|
||||
20250403,134500,870312091,2285,2285,2285,2285,0
|
||||
20250403,134400,870312091,2285,2280,2285,2280,5750
|
||||
20250403,134300,857199051,2285,2285,2285,2280,2419
|
||||
20250403,134200,851678931,2285,2290,2290,2285,2002
|
||||
20250403,134100,847104351,2290,2290,2290,2290,110
|
||||
20250403,134000,846852451,2290,2290,2290,2290,100
|
||||
20250403,133900,846623451,2290,2290,2290,2290,0
|
||||
20250403,133800,846623451,2290,2290,2290,2290,682
|
||||
20250403,133700,845061671,2290,2295,2295,2290,1037
|
||||
20250403,133600,842686931,2290,2290,2290,2290,1
|
||||
20250403,133500,842684641,2295,2290,2295,2290,789
|
||||
20250403,133400,840873911,2295,2290,2295,2290,1111
|
||||
20250403,133300,838329671,2290,2290,2295,2290,2065
|
||||
20250403,133200,833599036,2290,2290,2290,2290,0
|
||||
20250403,133100,833599036,2290,2290,2290,2290,0
|
||||
20250403,133000,833599036,2290,2290,2290,2290,192
|
||||
20250403,132900,833159356,2290,2290,2290,2285,4374
|
||||
20250403,132800,823146701,2290,2290,2290,2290,350
|
||||
20250403,132700,822345201,2290,2290,2290,2290,1499
|
||||
20250403,132600,818912491,2290,2290,2290,2290,868
|
||||
20250403,132500,816924771,2290,2290,2290,2290,0
|
||||
20250403,132400,816924771,2290,2290,2290,2290,0
|
||||
20250403,132300,816924771,2290,2290,2290,2290,0
|
||||
20250403,132200,816924771,2290,2290,2290,2290,151
|
||||
20250403,132100,816578981,2290,2280,2290,2280,2180
|
||||
20250403,132000,811598636,2285,2285,2285,2285,0
|
||||
20250403,131900,811598636,2285,2285,2285,2280,931
|
||||
20250403,131800,809471351,2285,2285,2285,2285,741
|
||||
20250403,131700,807778166,2290,2285,2290,2285,25
|
||||
20250403,131600,807720921,2285,2285,2285,2285,464
|
||||
20250403,131500,806660681,2290,2285,2290,2285,359
|
||||
20250403,131400,805838626,2285,2285,2285,2285,2221
|
||||
20250403,131300,800763641,2285,2285,2285,2285,5
|
||||
20250403,131200,800752216,2285,2290,2290,2285,844
|
||||
20250403,131100,798819846,2290,2295,2295,2290,340
|
||||
20250403,131000,798041046,2290,2290,2290,2290,100
|
||||
20250403,130900,797812046,2295,2295,2295,2295,18
|
||||
20250403,130800,797770736,2295,2285,2295,2285,6100
|
||||
20250403,130700,783789141,2285,2285,2285,2285,409
|
||||
20250403,130600,782854576,2290,2285,2290,2285,1026
|
||||
20250403,130500,780508726,2280,2280,2280,2280,408
|
||||
20250403,130400,779578486,2280,2280,2280,2280,724
|
||||
20250403,130300,777927766,2280,2285,2285,2280,88
|
||||
20250403,130200,777726736,2285,2285,2285,2285,0
|
||||
20250403,130100,777726736,2285,2280,2285,2280,1624
|
||||
20250403,130000,774019171,2280,2280,2280,2280,678
|
||||
20250403,125900,772473331,2280,2280,2280,2280,571
|
||||
20250403,125800,771171451,2280,2280,2280,2280,15
|
||||
20250403,125700,771137251,2280,2280,2280,2280,22
|
||||
20250403,125600,771087091,2280,2280,2280,2280,694
|
||||
20250403,125500,769504771,2280,2280,2280,2280,668
|
||||
20250403,125400,767981731,2275,2275,2275,2275,1253
|
||||
20250403,125300,765131156,2275,2275,2275,2275,119
|
||||
20250403,125200,764860431,2275,2275,2275,2275,100
|
||||
20250403,125100,764632931,2270,2270,2270,2270,1128
|
||||
20250403,125000,762072371,2275,2275,2275,2275,100
|
||||
20250403,124900,761844871,2275,2275,2275,2275,8
|
||||
20250403,124800,761826671,2270,2270,2270,2270,60
|
||||
20250403,124700,761690471,2275,2275,2275,2275,500
|
||||
20250403,124600,760552971,2275,2275,2275,2275,600
|
||||
20250403,124500,759187971,2275,2275,2275,2275,500
|
||||
20250403,124400,758050471,2270,2270,2275,2270,2970
|
||||
20250403,124300,751308496,2275,2275,2275,2275,46
|
||||
20250403,124200,751203846,2275,2275,2275,2275,0
|
||||
20250403,124100,751203846,2275,2275,2275,2275,5
|
||||
20250403,124000,751192471,2275,2275,2275,2275,432
|
||||
20250403,123900,750209671,2275,2275,2275,2275,100
|
||||
20250403,123800,749982171,2275,2275,2275,2275,0
|
||||
20250403,123700,749982171,2275,2275,2275,2275,0
|
||||
20250403,123600,749982171,2275,2275,2275,2275,0
|
||||
20250403,123500,749982171,2275,2277,2277,2275,777
|
||||
20250403,123400,748214230,2275,2275,2275,2275,733
|
||||
20250403,123300,746546655,2275,2275,2275,2275,229
|
||||
20250403,123200,746025680,2275,2275,2275,2275,650
|
||||
20250403,123100,744546930,2275,2275,2275,2275,2137
|
||||
20250403,123000,739685255,2275,2275,2275,2275,259
|
||||
20250403,122900,739096030,2275,2275,2275,2275,0
|
||||
20250403,122800,739096030,2275,2275,2275,2275,686
|
||||
20250403,122700,737535380,2275,2275,2275,2270,982
|
||||
20250403,122600,735301335,2275,2280,2280,2275,2882
|
||||
20250403,122500,728744775,2280,2280,2280,2280,18
|
||||
20250403,122400,728703735,2285,2285,2285,2285,265
|
||||
20250403,122300,728098210,2280,2280,2280,2280,901
|
||||
20250403,122200,726043930,2285,2280,2285,2280,1036
|
||||
20250403,122100,723681615,2280,2280,2280,2280,333
|
||||
20250403,122000,722922375,2280,2280,2280,2280,407
|
||||
20250403,121900,721994415,2280,2280,2280,2280,979
|
||||
20250403,121800,719762295,2280,2280,2280,2280,1050
|
||||
20250403,121700,717368295,2275,2280,2280,2275,2833
|
||||
20250403,121600,710916945,2280,2285,2285,2280,521
|
||||
20250403,121500,709728960,2285,2285,2285,2285,587
|
||||
20250403,121400,708387665,2290,2280,2290,2280,629
|
||||
20250403,121300,706953155,2290,2290,2290,2290,120
|
||||
20250403,121200,706678355,2290,2285,2295,2285,3849
|
||||
20250403,121100,697870920,2290,2280,2290,2280,519
|
||||
20250403,121000,696687270,2285,2290,2290,2285,1529
|
||||
20250403,120900,693191085,2290,2280,2290,2280,241
|
||||
20250403,120800,692639370,2285,2280,2285,2280,1313
|
||||
20250403,120700,689639500,2280,2280,2285,2280,748
|
||||
20250403,120600,687932495,2285,2285,2285,2285,16
|
||||
20250403,120500,687895935,2285,2275,2285,2275,9148
|
||||
20250403,120400,667041690,2275,2275,2275,2275,984
|
||||
20250403,120300,664803090,2275,2275,2275,2275,1015
|
||||
20250403,120200,662493965,2275,2275,2275,2275,770
|
||||
20250403,120100,660742215,2275,2275,2275,2275,370
|
||||
20250403,120000,659900465,2275,2275,2275,2275,4
|
||||
20250403,115900,659891365,2275,2275,2275,2275,259
|
||||
20250403,115800,659302140,2275,2275,2275,2275,0
|
||||
20250403,115700,659302140,2275,2275,2275,2275,286
|
||||
20250403,115600,658651490,2275,2275,2275,2275,0
|
||||
20250403,115500,658651490,2275,2275,2275,2275,359
|
||||
20250403,115400,657834765,2275,2275,2275,2270,1040
|
||||
20250403,115300,655472255,2270,2270,2270,2270,0
|
||||
20250403,115200,655472255,2270,2275,2275,2270,110
|
||||
20250403,115100,655222055,2275,2275,2275,2270,1259
|
||||
20250403,115000,652362535,2270,2270,2270,2270,941
|
||||
20250403,114900,650226465,2275,2275,2275,2275,20
|
||||
20250403,114800,650180965,2275,2275,2280,2275,2181
|
||||
20250403,114700,645219170,2275,2275,2275,2275,372
|
||||
20250403,114600,644372870,2275,2265,2275,2265,18803
|
||||
20250403,114500,601757145,2260,2260,2260,2260,1
|
||||
20250403,114400,601754885,2260,2260,2260,2260,24
|
||||
20250403,114300,601700645,2260,2260,2260,2260,2622
|
||||
20250403,114200,595774925,2260,2260,2260,2260,353
|
||||
20250403,114100,594977145,2255,2255,2255,2255,450
|
||||
20250403,114000,593962395,2255,2255,2255,2255,0
|
||||
20250403,113900,593962395,2255,2260,2260,2255,26
|
||||
20250403,113800,593903760,2260,2260,2260,2260,241
|
||||
20250403,113700,593359100,2255,2255,2255,2255,47
|
||||
20250403,113600,593253115,2260,2260,2260,2260,0
|
||||
20250403,113500,593253115,2260,2250,2260,2250,436
|
||||
20250403,113400,592268115,2255,2255,2255,2255,194
|
||||
20250403,113300,591830645,2255,2255,2255,2255,0
|
||||
20250403,113200,591830645,2255,2255,2255,2255,4294
|
||||
20250403,113100,582147675,2260,2260,2260,2260,17
|
||||
20250403,113000,582109255,2260,2265,2265,2260,769
|
||||
20250403,112900,580369955,2265,2265,2265,2265,0
|
||||
20250403,112800,580369955,2265,2265,2265,2265,259
|
||||
20250403,112700,579783320,2265,2265,2265,2265,50
|
||||
20250403,112600,579670070,2265,2265,2265,2265,444
|
||||
20250403,112500,578664410,2265,2260,2265,2260,278
|
||||
20250403,112400,578036080,2260,2260,2260,2260,731
|
||||
20250403,112300,576384020,2260,2260,2260,2260,0
|
||||
20250403,112200,576384020,2260,2260,2260,2260,1243
|
||||
20250403,112100,573574840,2260,2260,2260,2260,3311
|
||||
20250403,112000,566091980,2260,2260,2260,2260,339
|
||||
20250403,111900,565325840,2255,2260,2260,2255,1633
|
||||
20250403,111800,561638900,2265,2265,2265,2265,342
|
||||
20250403,111700,560864270,2260,2260,2260,2260,0
|
||||
20250403,111600,560864270,2260,2260,2260,2260,1
|
||||
20250403,111500,560862010,2265,2265,2265,2265,219
|
||||
20250403,111400,560365975,2260,2260,2260,2260,314
|
||||
20250403,111300,559656335,2265,2265,2265,2265,500
|
||||
20250403,111200,558523835,2265,2265,2265,2265,276
|
||||
20250403,111100,557898695,2265,2265,2265,2265,0
|
||||
20250403,111000,557898695,2265,2260,2265,2260,731
|
||||
20250403,110900,556245480,2265,2265,2265,2265,320
|
||||
20250403,110800,555520680,2265,2265,2265,2265,3
|
||||
20250403,110700,555513885,2265,2265,2265,2265,15
|
||||
20250403,110600,555479910,2270,2270,2270,2270,438
|
||||
20250403,110500,554485650,2265,2265,2270,2265,1621
|
||||
20250403,110400,550809085,2265,2265,2265,2260,617
|
||||
20250403,110300,549412580,2265,2265,2265,2265,2407
|
||||
20250403,110200,543960725,2255,2255,2265,2255,408
|
||||
20250403,110100,543037075,2255,2265,2265,2255,1630
|
||||
20250403,110000,539346005,2265,2260,2265,2260,1892
|
||||
20250403,105900,535066085,2260,2260,2260,2260,435
|
||||
20250403,105800,534082985,2260,2255,2260,2255,1821
|
||||
20250403,105700,529968630,2255,2255,2255,2255,0
|
||||
20250403,105600,529968630,2255,2260,2260,2250,2169
|
||||
20250403,105500,525079415,2260,2260,2260,2260,206
|
||||
20250403,105400,524613855,2260,2255,2260,2255,1000
|
||||
20250403,105300,522356355,2260,2260,2260,2260,1020
|
||||
20250403,105200,520051155,2255,2255,2255,2255,813
|
||||
20250403,105100,518217840,2260,2255,2260,2255,3062
|
||||
20250403,105000,511307030,2255,2255,2260,2255,1556
|
||||
20250403,104900,507793750,2250,2250,2250,2250,901
|
||||
20250403,104800,505766500,2260,2260,2260,2260,0
|
||||
20250403,104700,505766500,2260,2250,2260,2250,389
|
||||
20250403,104600,504887650,2255,2250,2255,2250,327
|
||||
20250403,104500,504150375,2255,2255,2255,2255,925
|
||||
20250403,104400,502064500,2255,2250,2255,2250,2558
|
||||
20250403,104300,496303000,2245,2250,2250,2245,1210
|
||||
20250403,104200,493585500,2250,2250,2250,2245,441
|
||||
20250403,104100,492593270,2250,2250,2250,2250,99
|
||||
20250403,104000,492370520,2255,2255,2255,2255,204
|
||||
20250403,103900,491910500,2255,2250,2255,2250,308
|
||||
20250403,103800,491216745,2245,2245,2245,2245,130
|
||||
20250403,103700,490924895,2245,2245,2245,2245,136
|
||||
20250403,103600,490619575,2250,2250,2250,2250,167
|
||||
20250403,103500,490243825,2250,2250,2250,2245,298
|
||||
20250403,103400,489573935,2245,2250,2250,2240,4040
|
||||
20250403,103300,480513670,2250,2250,2250,2250,25
|
||||
20250403,103200,480457420,2255,2255,2255,2255,359
|
||||
20250403,103100,479647875,2250,2255,2255,2250,1150
|
||||
20250403,103000,477059630,2250,2255,2255,2250,1647
|
||||
20250403,102900,473352645,2250,2255,2255,2250,1000
|
||||
20250403,102800,471101250,2255,2255,2255,2255,2037
|
||||
20250403,102700,466507815,2255,2250,2255,2250,1130
|
||||
20250403,102600,463964665,2260,2260,2260,2260,133
|
||||
20250403,102500,463664085,2255,2255,2255,2255,574
|
||||
20250403,102400,462369715,2255,2260,2260,2255,178
|
||||
20250403,102300,461967615,2255,2260,2260,2255,101
|
||||
20250403,102200,461739855,2255,2255,2255,2255,175
|
||||
20250403,102100,461345230,2255,2260,2260,2255,1602
|
||||
20250403,102000,457732710,2260,2265,2265,2260,268
|
||||
20250403,101900,457127000,2265,2260,2265,2260,155
|
||||
20250403,101800,456775985,2260,2260,2260,2260,13
|
||||
20250403,101700,456746605,2265,2260,2265,2260,327
|
||||
20250403,101600,456007485,2260,2260,2260,2260,90
|
||||
20250403,101500,455804085,2260,2260,2260,2260,655
|
||||
20250403,101400,454323785,2265,2260,2265,2260,277
|
||||
20250403,101300,453696810,2260,2265,2265,2260,450
|
||||
20250403,101200,452679310,2265,2265,2265,2265,32
|
||||
20250403,101100,452606830,2265,2255,2265,2255,2190
|
||||
20250403,101000,447664225,2255,2255,2255,2255,607
|
||||
20250403,100900,446295440,2255,2250,2260,2250,1091
|
||||
20250403,100800,443834665,2255,2255,2255,2255,1114
|
||||
20250403,100700,441322595,2255,2255,2255,2250,611
|
||||
20250403,100600,439944840,2255,2255,2255,2255,85
|
||||
20250403,100500,439753165,2255,2255,2255,2255,1184
|
||||
20250403,100400,437083245,2255,2255,2255,2255,244
|
||||
20250403,100300,436533025,2255,2255,2255,2250,349
|
||||
20250403,100200,435746130,2255,2255,2255,2255,493
|
||||
20250403,100100,434634415,2255,2255,2255,2255,332
|
||||
20250403,100000,433885755,2250,2265,2265,2250,2494
|
||||
20250403,095900,428254505,2265,2265,2265,2265,342
|
||||
20250403,095800,427479875,2265,2265,2265,2260,1045
|
||||
20250403,095700,425113200,2265,2260,2265,2260,263
|
||||
20250403,095600,424518005,2260,2260,2260,2260,778
|
||||
20250403,095500,422759725,2265,2265,2265,2265,445
|
||||
20250403,095400,421751800,2265,2265,2265,2260,2583
|
||||
20250403,095300,415903310,2265,2265,2265,2265,186
|
||||
20250403,095200,415482020,2265,2260,2265,2260,364
|
||||
20250403,095100,414657565,2265,2265,2265,2265,1985
|
||||
20250403,095000,410161540,2265,2262,2265,2262,66
|
||||
20250403,094900,410012110,2260,2260,2260,2260,1
|
||||
20250403,094800,410009850,2260,2260,2260,2260,1388
|
||||
20250403,094700,406872970,2260,2260,2260,2260,897
|
||||
20250403,094600,404845750,2265,2265,2265,2265,0
|
||||
20250403,094500,404845750,2265,2265,2265,2260,2256
|
||||
20250403,094400,399744405,2260,2265,2265,2245,3639
|
||||
20250403,094300,391539180,2265,2265,2265,2260,3500
|
||||
20250403,094200,383629165,2265,2260,2265,2260,781
|
||||
20250403,094100,381863880,2260,2260,2260,2260,1222
|
||||
20250403,094000,379102160,2260,2255,2260,2255,279
|
||||
20250403,093900,378472990,2250,2250,2250,2250,67
|
||||
20250403,093800,378322240,2255,2260,2260,2250,4106
|
||||
20250403,093700,369058050,2260,2255,2260,2255,235
|
||||
20250403,093600,368527450,2260,2255,2260,2255,2545
|
||||
20250403,093500,362780750,2260,2260,2260,2260,251
|
||||
20250403,093400,362213490,2260,2260,2260,2260,583
|
||||
20250403,093300,360895910,2260,2260,2265,2260,1474
|
||||
20250403,093200,357562970,2260,2265,2265,2260,686
|
||||
20250403,093100,356010970,2270,2255,2270,2255,2761
|
||||
20250403,093000,349774115,2255,2265,2265,2255,2371
|
||||
20250403,092900,344426025,2265,2250,2265,2250,4091
|
||||
20250403,092800,335192025,2255,2255,2260,2255,384
|
||||
20250403,092700,334325605,2255,2260,2260,2255,928
|
||||
20250403,092600,332232705,2255,2255,2260,2245,3013
|
||||
20250403,092500,325444960,2250,2245,2250,2245,511
|
||||
20250403,092400,324295260,2240,2240,2280,2235,6805
|
||||
20250403,092300,309031545,2235,2240,2245,2235,3552
|
||||
20250403,092200,301073905,2240,2235,2240,2230,1401
|
||||
20250403,092100,297946325,2230,2225,2240,2225,5628
|
||||
20250403,092000,285389285,2225,2240,2240,2225,2683
|
||||
20250403,091900,279407845,2235,2235,2235,2235,1247
|
||||
20250403,091800,276620800,2230,2225,2235,2225,3702
|
||||
20250403,091700,268366535,2235,2220,2235,2220,2010
|
||||
20250403,091600,263884090,2215,2225,2230,2215,3257
|
||||
20250403,091500,256632890,2225,2215,2225,2215,891
|
||||
20250403,091400,254653510,2215,2210,2225,2210,5063
|
||||
20250403,091300,243435695,2210,2215,2215,2210,2363
|
||||
20250403,091200,238205935,2205,2210,2215,2200,1174
|
||||
20250403,091100,235612635,2205,2200,2210,2200,1971
|
||||
20250403,091000,231269925,2195,2190,2195,2180,6026
|
||||
20250403,090900,218065055,2190,2190,2200,2185,3877
|
||||
20250403,090800,209584305,2190,2185,2190,2185,2642
|
||||
20250403,090700,203804820,2185,2175,2185,2175,5707
|
||||
20250403,090600,191377100,2165,2170,2190,2165,8431
|
||||
20250403,090500,173009725,2185,2155,2185,2145,15626
|
||||
20250403,090400,139266190,2170,2165,2175,2145,13014
|
||||
20250403,090300,111245705,2175,2160,2175,2155,12751
|
||||
20250403,090200,83755760,2185,2140,2185,2140,3944
|
||||
20250403,090100,75218430,2140,2155,2155,2135,8038
|
||||
20250403,090000,58004870,2155,2145,2165,2145,27034
|
||||
|
Reference in New Issue
Block a user