Update 2025-04-03 2740 candle_min
This commit is contained in:
613
044340/min/candle-20250403.csv
Normal file
613
044340/min/candle-20250403.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191100,494186545,5650,5650,5650,5650,1169
|
||||
20250403,191000,494186545,5650,5650,5650,5650,0
|
||||
20250403,190900,494186545,5650,5650,5650,5650,0
|
||||
20250403,190800,494186545,5650,5650,5650,5650,0
|
||||
20250403,190700,494186545,5650,5650,5650,5650,0
|
||||
20250403,190600,494186545,5650,5650,5650,5650,0
|
||||
20250403,190500,494186545,5650,5650,5650,5650,0
|
||||
20250403,190400,494186545,5650,5650,5650,5650,0
|
||||
20250403,190300,494186545,5650,5650,5650,5650,0
|
||||
20250403,190200,494186545,5650,5650,5650,5650,0
|
||||
20250403,190100,494186545,5650,5650,5650,5650,0
|
||||
20250403,190000,494186545,5650,5650,5650,5650,0
|
||||
20250403,185900,494186545,5650,5650,5650,5650,0
|
||||
20250403,185800,494186545,5650,5650,5650,5650,0
|
||||
20250403,185700,494186545,5650,5650,5650,5650,0
|
||||
20250403,185600,494186545,5650,5650,5650,5650,0
|
||||
20250403,185500,494186545,5650,5650,5650,5650,0
|
||||
20250403,185400,494186545,5650,5650,5650,5650,0
|
||||
20250403,185300,494186545,5650,5650,5650,5650,0
|
||||
20250403,185200,494186545,5650,5650,5650,5650,0
|
||||
20250403,185100,494186545,5650,5650,5650,5650,0
|
||||
20250403,185000,494186545,5650,5650,5650,5650,0
|
||||
20250403,184900,494186545,5650,5650,5650,5650,0
|
||||
20250403,184800,494186545,5650,5650,5650,5650,0
|
||||
20250403,184700,494186545,5650,5650,5650,5650,0
|
||||
20250403,184600,494186545,5650,5650,5650,5650,0
|
||||
20250403,184500,494186545,5650,5650,5650,5650,0
|
||||
20250403,184400,494186545,5650,5650,5650,5650,0
|
||||
20250403,184300,494186545,5650,5650,5650,5650,0
|
||||
20250403,184200,494186545,5650,5650,5650,5650,0
|
||||
20250403,184100,494186545,5650,5650,5650,5650,1169
|
||||
20250403,184000,494186545,5650,5650,5650,5650,0
|
||||
20250403,183900,494186545,5650,5650,5650,5650,0
|
||||
20250403,183800,494186545,5650,5650,5650,5650,0
|
||||
20250403,183700,494186545,5650,5650,5650,5650,0
|
||||
20250403,183600,494186545,5650,5650,5650,5650,0
|
||||
20250403,183500,494186545,5650,5650,5650,5650,0
|
||||
20250403,183400,494186545,5650,5650,5650,5650,0
|
||||
20250403,183300,494186545,5650,5650,5650,5650,0
|
||||
20250403,183200,494186545,5650,5650,5650,5650,0
|
||||
20250403,183100,494186545,5650,5650,5650,5650,0
|
||||
20250403,183000,494186545,5650,5650,5650,5650,0
|
||||
20250403,182900,494186545,5650,5650,5650,5650,0
|
||||
20250403,182800,494186545,5650,5650,5650,5650,0
|
||||
20250403,182700,494186545,5650,5650,5650,5650,0
|
||||
20250403,182600,494186545,5650,5650,5650,5650,0
|
||||
20250403,182500,494186545,5650,5650,5650,5650,0
|
||||
20250403,182400,494186545,5650,5650,5650,5650,0
|
||||
20250403,182300,494186545,5650,5650,5650,5650,0
|
||||
20250403,182200,494186545,5650,5650,5650,5650,0
|
||||
20250403,182100,494186545,5650,5650,5650,5650,0
|
||||
20250403,182000,494186545,5650,5650,5650,5650,0
|
||||
20250403,181900,494186545,5650,5650,5650,5650,0
|
||||
20250403,181800,494186545,5650,5650,5650,5650,0
|
||||
20250403,181700,494186545,5650,5650,5650,5650,0
|
||||
20250403,181600,494186545,5650,5650,5650,5650,0
|
||||
20250403,181500,494186545,5650,5650,5650,5650,0
|
||||
20250403,181400,494186545,5650,5650,5650,5650,0
|
||||
20250403,181300,494186545,5650,5650,5650,5650,0
|
||||
20250403,181200,494186545,5650,5650,5650,5650,0
|
||||
20250403,181100,494186545,5650,5650,5650,5650,1169
|
||||
20250403,181000,494186545,5650,5650,5650,5650,0
|
||||
20250403,180900,494186545,5650,5650,5650,5650,0
|
||||
20250403,180800,494186545,5650,5650,5650,5650,0
|
||||
20250403,180700,494186545,5650,5650,5650,5650,0
|
||||
20250403,180600,494186545,5650,5650,5650,5650,0
|
||||
20250403,180500,494186545,5650,5650,5650,5650,0
|
||||
20250403,180400,494186545,5650,5650,5650,5650,0
|
||||
20250403,180300,494186545,5650,5650,5650,5650,0
|
||||
20250403,180200,494186545,5650,5650,5650,5650,0
|
||||
20250403,180100,494186545,5650,5650,5650,5650,0
|
||||
20250403,180000,494186545,5650,5650,5650,5650,0
|
||||
20250403,175900,494186545,5650,5650,5650,5650,0
|
||||
20250403,175800,494186545,5650,5650,5650,5650,0
|
||||
20250403,175700,494186545,5650,5650,5650,5650,0
|
||||
20250403,175600,494186545,5650,5650,5650,5650,0
|
||||
20250403,175500,494186545,5650,5650,5650,5650,0
|
||||
20250403,175400,494186545,5650,5650,5650,5650,0
|
||||
20250403,175300,494186545,5650,5650,5650,5650,0
|
||||
20250403,175200,494186545,5650,5650,5650,5650,0
|
||||
20250403,175100,494186545,5650,5650,5650,5650,0
|
||||
20250403,175000,494186545,5650,5650,5650,5650,0
|
||||
20250403,174900,494186545,5650,5650,5650,5650,0
|
||||
20250403,174800,494186545,5650,5650,5650,5650,0
|
||||
20250403,174700,494186545,5650,5650,5650,5650,0
|
||||
20250403,174600,494186545,5650,5650,5650,5650,0
|
||||
20250403,174500,494186545,5650,5650,5650,5650,0
|
||||
20250403,174400,494186545,5650,5650,5650,5650,0
|
||||
20250403,174300,494186545,5650,5650,5650,5650,0
|
||||
20250403,174200,494186545,5650,5650,5650,5650,0
|
||||
20250403,174100,494186545,5650,5650,5650,5650,1169
|
||||
20250403,174000,494186545,5650,5650,5650,5650,0
|
||||
20250403,173900,494186545,5650,5650,5650,5650,0
|
||||
20250403,173800,494186545,5650,5650,5650,5650,0
|
||||
20250403,173700,494186545,5650,5650,5650,5650,0
|
||||
20250403,173600,494186545,5650,5650,5650,5650,0
|
||||
20250403,173500,494186545,5650,5650,5650,5650,0
|
||||
20250403,173400,494186545,5650,5650,5650,5650,0
|
||||
20250403,173300,494186545,5650,5650,5650,5650,0
|
||||
20250403,173200,494186545,5650,5650,5650,5650,0
|
||||
20250403,173100,494186545,5650,5650,5650,5650,0
|
||||
20250403,173000,494186545,5650,5650,5650,5650,0
|
||||
20250403,172900,494186545,5650,5650,5650,5650,0
|
||||
20250403,172800,494186545,5650,5650,5650,5650,0
|
||||
20250403,172700,494186545,5650,5650,5650,5650,0
|
||||
20250403,172600,494186545,5650,5650,5650,5650,0
|
||||
20250403,172500,494186545,5650,5650,5650,5650,0
|
||||
20250403,172400,494186545,5650,5650,5650,5650,0
|
||||
20250403,172300,494186545,5650,5650,5650,5650,0
|
||||
20250403,172200,494186545,5650,5650,5650,5650,0
|
||||
20250403,172100,494186545,5650,5650,5650,5650,0
|
||||
20250403,172000,494186545,5650,5650,5650,5650,0
|
||||
20250403,171900,494186545,5650,5650,5650,5650,0
|
||||
20250403,171800,494186545,5650,5650,5650,5650,0
|
||||
20250403,171700,494186545,5650,5650,5650,5650,0
|
||||
20250403,171600,494186545,5650,5650,5650,5650,0
|
||||
20250403,171500,494186545,5650,5650,5650,5650,0
|
||||
20250403,171400,494186545,5650,5650,5650,5650,0
|
||||
20250403,171300,494186545,5650,5650,5650,5650,0
|
||||
20250403,171200,494186545,5650,5650,5650,5650,0
|
||||
20250403,171100,494186545,5650,5650,5650,5650,1169
|
||||
20250403,171000,494186545,5650,5650,5650,5650,0
|
||||
20250403,170900,494186545,5650,5650,5650,5650,0
|
||||
20250403,170800,494186545,5650,5650,5650,5650,0
|
||||
20250403,170700,494186545,5650,5650,5650,5650,0
|
||||
20250403,170600,494186545,5650,5650,5650,5650,0
|
||||
20250403,170500,494186545,5650,5650,5650,5650,0
|
||||
20250403,170400,494186545,5650,5650,5650,5650,0
|
||||
20250403,170300,494186545,5650,5650,5650,5650,0
|
||||
20250403,170200,494186545,5650,5650,5650,5650,0
|
||||
20250403,170100,494186545,5650,5650,5650,5650,0
|
||||
20250403,170000,494186545,5650,5650,5650,5650,0
|
||||
20250403,165900,494186545,5650,5650,5650,5650,0
|
||||
20250403,165800,494186545,5650,5650,5650,5650,0
|
||||
20250403,165700,494186545,5650,5650,5650,5650,0
|
||||
20250403,165600,494186545,5650,5650,5650,5650,0
|
||||
20250403,165500,494186545,5650,5650,5650,5650,0
|
||||
20250403,165400,494186545,5650,5650,5650,5650,0
|
||||
20250403,165300,494186545,5650,5650,5650,5650,0
|
||||
20250403,165200,494186545,5650,5650,5650,5650,0
|
||||
20250403,165100,494186545,5650,5650,5650,5650,0
|
||||
20250403,165000,494186545,5650,5650,5650,5650,0
|
||||
20250403,164900,494186545,5650,5650,5650,5650,0
|
||||
20250403,164800,494186545,5650,5650,5650,5650,0
|
||||
20250403,164700,494186545,5650,5650,5650,5650,0
|
||||
20250403,164600,494186545,5650,5650,5650,5650,0
|
||||
20250403,164500,494186545,5650,5650,5650,5650,0
|
||||
20250403,164400,494186545,5650,5650,5650,5650,0
|
||||
20250403,164300,494186545,5650,5650,5650,5650,0
|
||||
20250403,164200,494186545,5650,5650,5650,5650,0
|
||||
20250403,164100,494186545,5650,5650,5650,5650,1169
|
||||
20250403,164000,494186545,5650,5650,5650,5650,0
|
||||
20250403,163900,494186545,5650,5650,5650,5650,0
|
||||
20250403,163800,494186545,5650,5650,5650,5650,0
|
||||
20250403,163700,494186545,5650,5650,5650,5650,0
|
||||
20250403,163600,494186545,5650,5650,5650,5650,0
|
||||
20250403,163500,494186545,5650,5650,5650,5650,0
|
||||
20250403,163400,494186545,5650,5650,5650,5650,0
|
||||
20250403,163300,494186545,5650,5650,5650,5650,0
|
||||
20250403,163200,494186545,5650,5650,5650,5650,0
|
||||
20250403,163100,494186545,5650,5650,5650,5650,0
|
||||
20250403,163000,494186545,5650,5650,5650,5650,0
|
||||
20250403,162900,494186545,5650,5650,5650,5650,0
|
||||
20250403,162800,494186545,5650,5650,5650,5650,0
|
||||
20250403,162700,494186545,5650,5650,5650,5650,0
|
||||
20250403,162600,494186545,5650,5650,5650,5650,0
|
||||
20250403,162500,494186545,5650,5650,5650,5650,0
|
||||
20250403,162400,494186545,5650,5650,5650,5650,0
|
||||
20250403,162300,494186545,5650,5650,5650,5650,0
|
||||
20250403,162200,494186545,5650,5650,5650,5650,0
|
||||
20250403,162100,494186545,5650,5650,5650,5650,0
|
||||
20250403,162000,494186545,5650,5650,5650,5650,0
|
||||
20250403,161900,494186545,5650,5650,5650,5650,0
|
||||
20250403,161800,494186545,5650,5650,5650,5650,0
|
||||
20250403,161700,494186545,5650,5650,5650,5650,0
|
||||
20250403,161600,494186545,5650,5650,5650,5650,0
|
||||
20250403,161500,494186545,5650,5650,5650,5650,0
|
||||
20250403,161400,494186545,5650,5650,5650,5650,0
|
||||
20250403,161300,494186545,5650,5650,5650,5650,0
|
||||
20250403,161200,494186545,5650,5650,5650,5650,0
|
||||
20250403,161100,494186545,5650,5650,5650,5650,1169
|
||||
20250403,161000,494186545,5650,5650,5650,5650,0
|
||||
20250403,160900,494186545,5650,5650,5650,5650,0
|
||||
20250403,160800,494186545,5650,5650,5650,5650,0
|
||||
20250403,160700,494186545,5650,5650,5650,5650,0
|
||||
20250403,160600,494186545,5650,5650,5650,5650,0
|
||||
20250403,160500,494186545,5650,5650,5650,5650,0
|
||||
20250403,160400,494186545,5650,5650,5650,5650,0
|
||||
20250403,160300,494186545,5650,5650,5650,5650,0
|
||||
20250403,160200,494186545,5650,5650,5650,5650,0
|
||||
20250403,160100,494186545,5650,5650,5650,5650,0
|
||||
20250403,160000,494186545,5650,5650,5650,5650,0
|
||||
20250403,155900,494186545,5650,5650,5650,5650,0
|
||||
20250403,155800,494186545,5650,5650,5650,5650,0
|
||||
20250403,155700,494186545,5650,5650,5650,5650,0
|
||||
20250403,155600,494186545,5650,5650,5650,5650,0
|
||||
20250403,155500,494186545,5650,5650,5650,5650,0
|
||||
20250403,155400,494186545,5650,5650,5650,5650,0
|
||||
20250403,155300,494186545,5650,5650,5650,5650,0
|
||||
20250403,155200,494186545,5650,5650,5650,5650,0
|
||||
20250403,155100,494186545,5650,5650,5650,5650,0
|
||||
20250403,155000,494186545,5650,5650,5650,5650,0
|
||||
20250403,154900,494186545,5650,5650,5650,5650,0
|
||||
20250403,154800,494186545,5650,5650,5650,5650,0
|
||||
20250403,154700,494186545,5650,5650,5650,5650,0
|
||||
20250403,154600,494186545,5650,5650,5650,5650,0
|
||||
20250403,154500,494186545,5650,5650,5650,5650,0
|
||||
20250403,154400,494186545,5650,5650,5650,5650,0
|
||||
20250403,154300,494186545,5650,5650,5650,5650,0
|
||||
20250403,154200,494186545,5650,5650,5650,5650,0
|
||||
20250403,154100,494186545,5650,5650,5650,5650,1169
|
||||
20250403,154000,494186545,5650,5650,5650,5650,0
|
||||
20250403,153900,494186545,5650,5650,5650,5650,0
|
||||
20250403,153800,494186545,5650,5650,5650,5650,0
|
||||
20250403,153700,494186545,5650,5650,5650,5650,0
|
||||
20250403,153600,494186545,5650,5650,5650,5650,0
|
||||
20250403,153500,494186545,5650,5650,5650,5650,0
|
||||
20250403,153400,494186545,5650,5650,5650,5650,0
|
||||
20250403,153300,494186545,5650,5650,5650,5650,0
|
||||
20250403,153200,494186545,5650,5650,5650,5650,0
|
||||
20250403,153100,494186545,5650,5650,5650,5650,0
|
||||
20250403,153000,494186545,5650,5650,5650,5650,1169
|
||||
20250403,152900,487581695,5680,5680,5680,5680,0
|
||||
20250403,152800,487581695,5680,5680,5680,5680,0
|
||||
20250403,152700,487581695,5680,5680,5680,5680,0
|
||||
20250403,152600,487581695,5680,5680,5680,5680,0
|
||||
20250403,152500,487581695,5680,5680,5680,5680,0
|
||||
20250403,152400,487581695,5680,5680,5680,5680,0
|
||||
20250403,152300,487581695,5680,5680,5680,5680,0
|
||||
20250403,152200,487581695,5680,5680,5680,5680,0
|
||||
20250403,152100,487581695,5680,5680,5680,5680,0
|
||||
20250403,152000,487581695,5680,5680,5680,5680,0
|
||||
20250403,151900,487581695,5680,5660,5680,5660,18
|
||||
20250403,151800,487479615,5670,5670,5670,5660,434
|
||||
20250403,151700,485020215,5670,5670,5670,5670,73
|
||||
20250403,151600,484606305,5670,5670,5670,5670,0
|
||||
20250403,151500,484606305,5670,5670,5670,5670,0
|
||||
20250403,151400,484606305,5670,5670,5670,5670,150
|
||||
20250403,151300,483755805,5680,5680,5680,5680,0
|
||||
20250403,151200,483755805,5680,5680,5680,5680,0
|
||||
20250403,151100,483755805,5680,5680,5680,5680,0
|
||||
20250403,151000,483755805,5680,5650,5680,5650,302
|
||||
20250403,150900,482049475,5650,5680,5680,5650,1372
|
||||
20250403,150800,474289765,5680,5680,5680,5680,5
|
||||
20250403,150700,474261365,5680,5680,5680,5680,93
|
||||
20250403,150600,473733125,5670,5670,5670,5670,0
|
||||
20250403,150500,473733125,5670,5670,5670,5670,7
|
||||
20250403,150400,473693435,5670,5670,5670,5670,0
|
||||
20250403,150300,473693435,5670,5670,5670,5670,0
|
||||
20250403,150200,473693435,5670,5670,5670,5670,35
|
||||
20250403,150100,473494985,5660,5660,5660,5660,0
|
||||
20250403,150000,473494985,5660,5660,5660,5660,24
|
||||
20250403,145900,473359145,5690,5690,5690,5690,0
|
||||
20250403,145800,473359145,5690,5690,5690,5690,0
|
||||
20250403,145700,473359145,5690,5690,5690,5690,0
|
||||
20250403,145600,473359145,5690,5690,5690,5690,0
|
||||
20250403,145500,473359145,5690,5660,5690,5650,934
|
||||
20250403,145400,468068755,5650,5670,5670,5650,849
|
||||
20250403,145300,463264435,5670,5670,5670,5670,243
|
||||
20250403,145200,461886625,5670,5680,5680,5670,461
|
||||
20250403,145100,459268955,5690,5690,5690,5690,0
|
||||
20250403,145000,459268955,5690,5690,5690,5690,442
|
||||
20250403,144900,456753975,5690,5690,5690,5690,0
|
||||
20250403,144800,456753975,5690,5690,5690,5690,100
|
||||
20250403,144700,456184975,5690,5700,5700,5690,80
|
||||
20250403,144600,455729145,5700,5700,5700,5700,0
|
||||
20250403,144500,455729145,5700,5700,5700,5700,0
|
||||
20250403,144400,455729145,5700,5700,5700,5700,0
|
||||
20250403,144300,455729145,5700,5700,5700,5700,0
|
||||
20250403,144200,455729145,5700,5700,5700,5700,500
|
||||
20250403,144100,452879145,5700,5710,5710,5700,289
|
||||
20250403,144000,451231745,5710,5710,5710,5710,0
|
||||
20250403,143900,451231745,5710,5710,5710,5710,0
|
||||
20250403,143800,451231745,5710,5710,5710,5710,0
|
||||
20250403,143700,451231745,5710,5710,5710,5710,0
|
||||
20250403,143600,451231745,5710,5710,5710,5710,30
|
||||
20250403,143500,451060445,5710,5710,5710,5710,0
|
||||
20250403,143400,451060445,5710,5700,5710,5700,394
|
||||
20250403,143300,448811185,5700,5700,5700,5700,2
|
||||
20250403,143200,448799785,5710,5710,5710,5710,0
|
||||
20250403,143100,448799785,5710,5690,5710,5690,100
|
||||
20250403,143000,448229815,5690,5690,5690,5690,0
|
||||
20250403,142900,448229815,5690,5690,5690,5690,0
|
||||
20250403,142800,448229815,5690,5690,5690,5690,0
|
||||
20250403,142700,448229815,5690,5670,5690,5670,297
|
||||
20250403,142600,446543565,5670,5670,5670,5670,0
|
||||
20250403,142500,446543565,5670,5650,5670,5650,483
|
||||
20250403,142400,443805155,5650,5650,5650,5650,152
|
||||
20250403,142300,442946355,5650,5650,5650,5650,0
|
||||
20250403,142200,442946355,5650,5650,5650,5650,1200
|
||||
20250403,142100,436166355,5650,5650,5650,5650,5000
|
||||
20250403,142000,407916355,5650,5660,5660,5650,4000
|
||||
20250403,141900,385306185,5680,5670,5680,5670,82
|
||||
20250403,141800,384841005,5660,5650,5660,5640,686
|
||||
20250403,141700,380967925,5650,5650,5650,5650,0
|
||||
20250403,141600,380967925,5650,5650,5650,5650,0
|
||||
20250403,141500,380967925,5650,5650,5650,5650,0
|
||||
20250403,141400,380967925,5650,5650,5650,5650,21
|
||||
20250403,141300,380849275,5650,5650,5650,5650,0
|
||||
20250403,141200,380849275,5650,5650,5650,5650,5
|
||||
20250403,141100,380821025,5660,5660,5660,5660,52
|
||||
20250403,141000,380526705,5670,5650,5670,5650,605
|
||||
20250403,140900,377102835,5670,5670,5670,5670,0
|
||||
20250403,140800,377102835,5670,5670,5670,5670,1674
|
||||
20250403,140700,367611255,5670,5670,5670,5670,6000
|
||||
20250403,140600,333591255,5680,5680,5680,5680,24
|
||||
20250403,140500,333454935,5680,5680,5680,5680,0
|
||||
20250403,140400,333454935,5680,5680,5680,5680,0
|
||||
20250403,140300,333454935,5680,5680,5680,5680,40
|
||||
20250403,140200,333227735,5670,5680,5680,5670,179
|
||||
20250403,140100,332211805,5680,5700,5700,5680,46
|
||||
20250403,140000,331950505,5670,5670,5670,5670,4
|
||||
20250403,135900,331927825,5670,5690,5690,5670,6868
|
||||
20250403,135800,292979905,5700,5700,5700,5700,83
|
||||
20250403,135700,292506805,5710,5710,5710,5710,0
|
||||
20250403,135600,292506805,5710,5710,5710,5710,6
|
||||
20250403,135500,292472545,5700,5700,5700,5700,0
|
||||
20250403,135400,292472545,5700,5700,5700,5700,40
|
||||
20250403,135300,292244545,5710,5710,5710,5700,594
|
||||
20250403,135200,288856515,5700,5700,5700,5700,1
|
||||
20250403,135100,288850815,5710,5710,5710,5710,0
|
||||
20250403,135000,288850815,5710,5710,5710,5710,414
|
||||
20250403,134900,286486875,5720,5720,5720,5720,0
|
||||
20250403,134800,286486875,5720,5710,5720,5710,414
|
||||
20250403,134700,284120755,5700,5700,5700,5700,97
|
||||
20250403,134600,283567855,5710,5710,5710,5710,0
|
||||
20250403,134500,283567855,5710,5710,5710,5710,25
|
||||
20250403,134400,283425105,5720,5720,5720,5720,7
|
||||
20250403,134300,283385065,5710,5710,5710,5710,0
|
||||
20250403,134200,283385065,5710,5710,5710,5710,0
|
||||
20250403,134100,283385065,5710,5710,5710,5710,1
|
||||
20250403,134000,283379355,5710,5710,5710,5710,0
|
||||
20250403,133900,283379355,5710,5710,5710,5710,0
|
||||
20250403,133800,283379355,5710,5710,5710,5710,0
|
||||
20250403,133700,283379355,5710,5710,5710,5710,0
|
||||
20250403,133600,283379355,5710,5715,5715,5710,266
|
||||
20250403,133500,281860485,5720,5720,5720,5720,0
|
||||
20250403,133400,281860485,5720,5720,5720,5720,1
|
||||
20250403,133300,281854765,5720,5720,5720,5720,0
|
||||
20250403,133200,281854765,5720,5720,5720,5720,1
|
||||
20250403,133100,281849045,5710,5710,5710,5710,11
|
||||
20250403,133000,281786235,5710,5710,5710,5710,0
|
||||
20250403,132900,281786235,5710,5710,5710,5710,55
|
||||
20250403,132800,281472185,5710,5710,5710,5710,0
|
||||
20250403,132700,281472185,5710,5710,5710,5710,0
|
||||
20250403,132600,281472185,5710,5710,5710,5710,0
|
||||
20250403,132500,281472185,5710,5710,5710,5710,0
|
||||
20250403,132400,281472185,5710,5710,5710,5710,0
|
||||
20250403,132300,281472185,5710,5710,5710,5710,25
|
||||
20250403,132200,281329435,5710,5710,5710,5710,0
|
||||
20250403,132100,281329435,5710,5710,5710,5710,2
|
||||
20250403,132000,281318015,5705,5705,5705,5705,3
|
||||
20250403,131900,281300900,5705,5705,5705,5705,51
|
||||
20250403,131800,281009945,5700,5700,5700,5700,0
|
||||
20250403,131700,281009945,5700,5700,5700,5700,0
|
||||
20250403,131600,281009945,5700,5700,5700,5700,0
|
||||
20250403,131500,281009945,5700,5700,5700,5700,10
|
||||
20250403,131400,280952945,5710,5700,5710,5700,39
|
||||
20250403,131300,280730585,5690,5690,5690,5690,0
|
||||
20250403,131200,280730585,5690,5690,5690,5690,2
|
||||
20250403,131100,280719205,5680,5680,5680,5680,10
|
||||
20250403,131000,280662405,5680,5670,5690,5670,568
|
||||
20250403,130900,277440365,5650,5660,5660,5650,78
|
||||
20250403,130800,276999635,5650,5650,5650,5650,0
|
||||
20250403,130700,276999635,5650,5650,5650,5650,0
|
||||
20250403,130600,276999635,5650,5650,5650,5650,0
|
||||
20250403,130500,276999635,5650,5650,5650,5650,3
|
||||
20250403,130400,276982685,5650,5650,5650,5650,34
|
||||
20250403,130300,276790585,5650,5650,5650,5650,0
|
||||
20250403,130200,276790585,5650,5650,5650,5650,0
|
||||
20250403,130100,276790585,5650,5650,5650,5650,0
|
||||
20250403,130000,276790585,5650,5650,5650,5650,0
|
||||
20250403,125900,276790585,5650,5650,5650,5650,0
|
||||
20250403,125800,276790585,5650,5660,5660,5650,1277
|
||||
20250403,125700,269572945,5650,5650,5650,5650,0
|
||||
20250403,125600,269572945,5650,5650,5650,5650,0
|
||||
20250403,125500,269572945,5650,5650,5650,5650,0
|
||||
20250403,125400,269572945,5650,5680,5680,5650,1921
|
||||
20250403,125300,258701115,5690,5690,5690,5690,0
|
||||
20250403,125200,258701115,5690,5690,5690,5690,0
|
||||
20250403,125100,258701115,5690,5690,5690,5690,7
|
||||
20250403,125000,258661285,5690,5690,5690,5690,0
|
||||
20250403,124900,258661285,5690,5690,5690,5690,58
|
||||
20250403,124800,258331265,5690,5670,5690,5670,31
|
||||
20250403,124700,258155475,5670,5670,5670,5670,0
|
||||
20250403,124600,258155475,5670,5670,5670,5670,5
|
||||
20250403,124500,258127125,5710,5700,5710,5700,316
|
||||
20250403,124400,256325865,5670,5680,5680,5670,110
|
||||
20250403,124300,255701705,5680,5680,5680,5680,44
|
||||
20250403,124200,255451785,5710,5710,5710,5710,11
|
||||
20250403,124100,255388975,5710,5710,5710,5710,20
|
||||
20250403,124000,255274775,5680,5680,5680,5680,32
|
||||
20250403,123900,255093015,5700,5700,5700,5700,0
|
||||
20250403,123800,255093015,5700,5700,5700,5700,61
|
||||
20250403,123700,254745315,5710,5680,5710,5680,129
|
||||
20250403,123600,254010265,5690,5690,5690,5680,14
|
||||
20250403,123500,253930695,5700,5700,5700,5700,0
|
||||
20250403,123400,253930695,5700,5680,5700,5680,6
|
||||
20250403,123300,253896595,5680,5680,5680,5680,0
|
||||
20250403,123200,253896595,5680,5680,5680,5680,2
|
||||
20250403,123100,253885235,5680,5690,5690,5680,581
|
||||
20250403,123000,250579365,5720,5720,5720,5720,0
|
||||
20250403,122900,250579365,5720,5720,5720,5720,0
|
||||
20250403,122800,250579365,5720,5720,5720,5720,1
|
||||
20250403,122700,250573645,5720,5720,5720,5720,4
|
||||
20250403,122600,250550765,5720,5720,5720,5720,4
|
||||
20250403,122500,250527885,5720,5720,5720,5720,1
|
||||
20250403,122400,250522165,5710,5700,5720,5700,122
|
||||
20250403,122300,249825885,5700,5700,5700,5700,0
|
||||
20250403,122200,249825885,5700,5700,5700,5700,14
|
||||
20250403,122100,249746085,5710,5700,5710,5700,88
|
||||
20250403,122000,249243615,5700,5700,5700,5700,80
|
||||
20250403,121900,248787615,5700,5690,5700,5690,198
|
||||
20250403,121800,247659215,5700,5700,5700,5700,3
|
||||
20250403,121700,247642115,5700,5700,5700,5700,815
|
||||
20250403,121600,242996615,5710,5710,5710,5710,1
|
||||
20250403,121500,242990905,5700,5700,5700,5700,0
|
||||
20250403,121400,242990905,5700,5700,5700,5700,0
|
||||
20250403,121300,242990905,5700,5700,5700,5700,2
|
||||
20250403,121200,242979505,5700,5700,5700,5700,44
|
||||
20250403,121100,242728705,5710,5710,5710,5710,0
|
||||
20250403,121000,242728705,5710,5710,5710,5710,0
|
||||
20250403,120900,242728705,5710,5710,5710,5710,1
|
||||
20250403,120800,242722995,5700,5700,5700,5700,939
|
||||
20250403,120700,237370695,5700,5700,5700,5700,24
|
||||
20250403,120600,237233895,5700,5700,5700,5700,0
|
||||
20250403,120500,237233895,5700,5700,5700,5700,0
|
||||
20250403,120400,237233895,5700,5700,5700,5700,0
|
||||
20250403,120300,237233895,5700,5700,5700,5700,0
|
||||
20250403,120200,237233895,5700,5700,5700,5700,0
|
||||
20250403,120100,237233895,5700,5700,5700,5700,8
|
||||
20250403,120000,237188295,5690,5690,5690,5690,44
|
||||
20250403,115900,236937935,5690,5690,5690,5690,0
|
||||
20250403,115800,236937935,5690,5690,5690,5690,0
|
||||
20250403,115700,236937935,5690,5680,5690,5680,455
|
||||
20250403,115600,234349375,5680,5680,5680,5670,226
|
||||
20250403,115500,233067315,5690,5690,5690,5690,10
|
||||
20250403,115400,233010415,5690,5690,5690,5690,0
|
||||
20250403,115300,233010415,5690,5690,5690,5690,1
|
||||
20250403,115200,233004725,5690,5690,5690,5690,0
|
||||
20250403,115100,233004725,5690,5690,5690,5690,0
|
||||
20250403,115000,233004725,5690,5690,5690,5690,0
|
||||
20250403,114900,233004725,5690,5690,5690,5690,1
|
||||
20250403,114800,232999035,5690,5690,5690,5690,0
|
||||
20250403,114700,232999035,5690,5690,5690,5690,0
|
||||
20250403,114600,232999035,5690,5690,5690,5690,0
|
||||
20250403,114500,232999035,5690,5690,5690,5690,0
|
||||
20250403,114400,232999035,5690,5690,5690,5690,0
|
||||
20250403,114300,232999035,5690,5695,5695,5690,18
|
||||
20250403,114200,232896590,5700,5700,5700,5700,0
|
||||
20250403,114100,232896590,5700,5700,5700,5700,2
|
||||
20250403,114000,232885190,5700,5700,5700,5700,2
|
||||
20250403,113900,232873790,5710,5710,5710,5710,0
|
||||
20250403,113800,232873790,5710,5680,5710,5680,368
|
||||
20250403,113700,230779550,5680,5680,5680,5680,1
|
||||
20250403,113600,230773870,5650,5650,5650,5650,0
|
||||
20250403,113500,230773870,5650,5650,5650,5650,0
|
||||
20250403,113400,230773870,5650,5650,5650,5650,0
|
||||
20250403,113300,230773870,5650,5650,5650,5650,0
|
||||
20250403,113200,230773870,5650,5650,5650,5650,8
|
||||
20250403,113100,230728670,5660,5670,5670,5660,686
|
||||
20250403,113000,226840870,5680,5670,5730,5670,960
|
||||
20250403,112900,221374240,5670,5670,5670,5670,0
|
||||
20250403,112800,221374240,5670,5660,5670,5650,480
|
||||
20250403,112700,218655190,5670,5660,5670,5660,119
|
||||
20250403,112600,217981530,5650,5650,5650,5650,0
|
||||
20250403,112500,217981530,5650,5640,5650,5640,485
|
||||
20250403,112400,215243760,5630,5630,5630,5630,15
|
||||
20250403,112300,215159310,5640,5640,5640,5640,508
|
||||
20250403,112200,212294190,5640,5640,5650,5640,213
|
||||
20250403,112100,211092600,5630,5630,5630,5630,212
|
||||
20250403,112000,209899040,5630,5630,5640,5630,78
|
||||
20250403,111900,209459890,5640,5640,5640,5640,25
|
||||
20250403,111800,209318890,5640,5650,5650,5640,72
|
||||
20250403,111700,208912690,5640,5640,5640,5640,13
|
||||
20250403,111600,208839370,5640,5640,5640,5640,103
|
||||
20250403,111500,208258450,5640,5620,5640,5620,232
|
||||
20250403,111400,206951990,5620,5620,5620,5620,0
|
||||
20250403,111300,206951990,5620,5620,5620,5620,0
|
||||
20250403,111200,206951990,5620,5620,5620,5620,0
|
||||
20250403,111100,206951990,5620,5620,5620,5620,0
|
||||
20250403,111000,206951990,5620,5620,5620,5620,0
|
||||
20250403,110900,206951990,5620,5610,5620,5610,303
|
||||
20250403,110800,205250110,5620,5620,5620,5620,2
|
||||
20250403,110700,205238870,5620,5620,5620,5620,10
|
||||
20250403,110600,205182670,5620,5620,5620,5620,0
|
||||
20250403,110500,205182670,5620,5610,5620,5610,138
|
||||
20250403,110400,204407140,5600,5600,5600,5600,0
|
||||
20250403,110300,204407140,5600,5600,5600,5600,0
|
||||
20250403,110200,204407140,5600,5600,5600,5600,0
|
||||
20250403,110100,204407140,5600,5600,5600,5600,0
|
||||
20250403,110000,204407140,5600,5600,5610,5600,337
|
||||
20250403,105900,202518330,5600,5600,5600,5600,0
|
||||
20250403,105800,202518330,5600,5600,5600,5600,5
|
||||
20250403,105700,202490330,5600,5600,5600,5600,5
|
||||
20250403,105600,202462330,5600,5600,5600,5600,0
|
||||
20250403,105500,202462330,5600,5600,5600,5600,1
|
||||
20250403,105400,202456730,5590,5590,5590,5590,1
|
||||
20250403,105300,202451140,5590,5590,5590,5590,0
|
||||
20250403,105200,202451140,5590,5600,5600,5590,7
|
||||
20250403,105100,202411960,5600,5600,5600,5600,21
|
||||
20250403,105000,202294360,5590,5590,5590,5590,0
|
||||
20250403,104900,202294360,5590,5590,5590,5590,0
|
||||
20250403,104800,202294360,5590,5590,5590,5590,3
|
||||
20250403,104700,202277590,5600,5600,5600,5600,20
|
||||
20250403,104600,202165590,5590,5580,5590,5580,274
|
||||
20250403,104500,200634300,5570,5570,5570,5570,0
|
||||
20250403,104400,200634300,5570,5560,5570,5560,526
|
||||
20250403,104300,197707280,5560,5540,5560,5540,18
|
||||
20250403,104200,197607220,5550,5560,5560,5550,83
|
||||
20250403,104100,197146560,5560,5560,5560,5560,0
|
||||
20250403,104000,197146560,5560,5550,5560,5550,317
|
||||
20250403,103900,195386200,5570,5570,5570,5570,0
|
||||
20250403,103800,195386200,5570,5560,5570,5540,2439
|
||||
20250403,103700,181854240,5560,5560,5560,5560,0
|
||||
20250403,103600,181854240,5560,5560,5560,5560,6
|
||||
20250403,103500,181820880,5550,5550,5550,5550,0
|
||||
20250403,103400,181820880,5550,5580,5580,5550,763
|
||||
20250403,103300,177568320,5590,5590,5590,5590,100
|
||||
20250403,103200,177009320,5590,5590,5590,5590,3
|
||||
20250403,103100,176992550,5580,5580,5580,5580,0
|
||||
20250403,103000,176992550,5580,5590,5590,5580,52
|
||||
20250403,102900,176702330,5600,5600,5600,5600,1
|
||||
20250403,102800,176696730,5590,5590,5590,5590,0
|
||||
20250403,102700,176696730,5590,5600,5600,5590,162
|
||||
20250403,102600,175790620,5600,5600,5600,5600,2
|
||||
20250403,102500,175779420,5600,5600,5600,5600,0
|
||||
20250403,102400,175779420,5600,5600,5600,5600,0
|
||||
20250403,102300,175779420,5600,5600,5600,5600,0
|
||||
20250403,102200,175779420,5600,5600,5600,5600,0
|
||||
20250403,102100,175779420,5600,5600,5600,5600,5
|
||||
20250403,102000,175751420,5610,5610,5610,5610,0
|
||||
20250403,101900,175751420,5610,5600,5610,5600,6
|
||||
20250403,101800,175717810,5600,5600,5600,5600,0
|
||||
20250403,101700,175717810,5600,5600,5600,5600,126
|
||||
20250403,101600,175012210,5600,5590,5600,5590,753
|
||||
20250403,101500,170799470,5580,5580,5590,5560,255
|
||||
20250403,101400,169378290,5580,5570,5580,5570,10
|
||||
20250403,101300,169322500,5600,5570,5600,5570,2
|
||||
20250403,101200,169311330,5570,5590,5590,5570,252
|
||||
20250403,101100,167902750,5600,5590,5600,5560,1140
|
||||
20250403,101000,161553510,5590,5560,5590,5560,30
|
||||
20250403,100900,161385910,5580,5570,5580,5570,4
|
||||
20250403,100800,161363600,5570,5570,5570,5540,707
|
||||
20250403,100700,157434610,5580,5580,5580,5580,0
|
||||
20250403,100600,157434610,5580,5580,5580,5580,20
|
||||
20250403,100500,157323010,5580,5580,5580,5580,558
|
||||
20250403,100400,154209370,5570,5570,5570,5570,228
|
||||
20250403,100300,152939410,5570,5570,5570,5570,131
|
||||
20250403,100200,152209740,5570,5570,5570,5570,20
|
||||
20250403,100100,152098340,5570,5570,5570,5570,36
|
||||
20250403,100000,151897820,5570,5570,5570,5570,51
|
||||
20250403,095900,151613750,5570,5540,5570,5540,179
|
||||
20250403,095800,150621020,5540,5560,5560,5540,743
|
||||
20250403,095700,146496060,5570,5570,5570,5570,218
|
||||
20250403,095600,145281800,5570,5570,5570,5570,0
|
||||
20250403,095500,145281800,5570,5570,5570,5570,2
|
||||
20250403,095400,145270660,5570,5570,5570,5570,40
|
||||
20250403,095300,145047860,5570,5580,5580,5570,25
|
||||
20250403,095200,144908600,5570,5590,5590,5570,332
|
||||
20250403,095100,143058720,5590,5580,5590,5580,136
|
||||
20250403,095000,142299670,5580,5580,5580,5580,0
|
||||
20250403,094900,142299670,5580,5580,5580,5580,7
|
||||
20250403,094800,142260610,5590,5590,5590,5590,10
|
||||
20250403,094700,142204710,5580,5580,5580,5580,90
|
||||
20250403,094600,141702510,5570,5590,5590,5570,184
|
||||
20250403,094500,140675790,5600,5600,5600,5600,7
|
||||
20250403,094400,140636590,5600,5600,5600,5600,3
|
||||
20250403,094300,140619790,5600,5600,5600,5600,53
|
||||
20250403,094200,140322990,5600,5590,5600,5590,107
|
||||
20250403,094100,139724380,5590,5590,5590,5590,45
|
||||
20250403,094000,139472830,5590,5590,5590,5590,549
|
||||
20250403,093900,136403920,5590,5590,5590,5590,0
|
||||
20250403,093800,136403920,5590,5580,5590,5580,208
|
||||
20250403,093700,135241420,5580,5580,5580,5580,149
|
||||
20250403,093600,134410000,5580,5580,5580,5580,35
|
||||
20250403,093500,134214700,5570,5570,5570,5570,90
|
||||
20250403,093400,133713400,5560,5560,5560,5560,85
|
||||
20250403,093300,133240800,5580,5570,5580,5570,205
|
||||
20250403,093200,132096920,5570,5590,5590,5550,634
|
||||
20250403,093100,128570760,5590,5590,5590,5590,5
|
||||
20250403,093000,128542810,5600,5590,5600,5570,1002
|
||||
20250403,092900,122950890,5600,5600,5600,5590,228
|
||||
20250403,092800,121675730,5600,5600,5600,5600,42
|
||||
20250403,092700,121440530,5610,5610,5610,5610,0
|
||||
20250403,092600,121440530,5610,5590,5610,5590,215
|
||||
20250403,092500,120235890,5610,5620,5620,5600,550
|
||||
20250403,092400,117150570,5630,5610,5630,5610,39
|
||||
20250403,092300,116931320,5620,5610,5620,5610,70
|
||||
20250403,092200,116538080,5610,5600,5610,5600,35
|
||||
20250403,092100,116341820,5600,5600,5600,5580,463
|
||||
20250403,092000,113749720,5590,5585,5590,5585,34
|
||||
20250403,091900,113559760,5600,5600,5600,5600,494
|
||||
20250403,091800,110793360,5600,5580,5600,5580,72
|
||||
20250403,091700,110391000,5580,5580,5640,5550,5174
|
||||
20250403,091600,81403520,5580,5580,5580,5580,6
|
||||
20250403,091500,81370040,5580,5580,5580,5580,142
|
||||
20250403,091400,80577680,5570,5550,5570,5530,2327
|
||||
20250403,091300,67675730,5560,5570,5570,5540,596
|
||||
20250403,091200,64363630,5570,5570,5570,5570,20
|
||||
20250403,091100,64252230,5570,5560,5570,5560,1731
|
||||
20250403,091000,54626170,5570,5580,5580,5560,646
|
||||
20250403,090900,51029500,5580,5580,5590,5580,600
|
||||
20250403,090800,47680000,5570,5570,5580,5550,694
|
||||
20250403,090700,43817110,5570,5600,5600,5560,1080
|
||||
20250403,090600,37795900,5600,5600,5600,5600,36
|
||||
20250403,090500,37594300,5590,5600,5600,5590,562
|
||||
20250403,090400,34450910,5600,5610,5610,5600,585
|
||||
20250403,090300,31169790,5600,5570,5600,5570,2425
|
||||
20250403,090200,17622910,5570,5580,5580,5550,442
|
||||
20250403,090100,15162040,5600,5580,5600,5530,1062
|
||||
20250403,090000,9227110,5580,5600,5620,5550,1649
|
||||
|
Reference in New Issue
Block a user