Update 2025-04-03 2740 candle_min
This commit is contained in:
614
045340/min/candle-20250403.csv
Normal file
614
045340/min/candle-20250403.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191200,5891189690,8110,8110,8110,8110,6586
|
||||
20250403,191100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,191000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,190900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,190800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,190700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,190600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,190500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,190400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,190300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,190200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,190100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,190000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,185900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,185800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,185700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,185600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,185500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,185400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,185300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,185200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,185100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,185000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,184900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,184800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,184700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,184600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,184500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,184400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,184300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,184200,5891189690,8110,8110,8110,8110,6586
|
||||
20250403,184100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,184000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,183900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,183800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,183700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,183600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,183500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,183400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,183300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,183200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,183100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,183000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,182900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,182800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,182700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,182600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,182500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,182400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,182300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,182200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,182100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,182000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,181900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,181800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,181700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,181600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,181500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,181400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,181300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,181200,5891189690,8110,8110,8110,8110,6586
|
||||
20250403,181100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,181000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,180900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,180800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,180700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,180600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,180500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,180400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,180300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,180200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,180100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,180000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,175900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,175800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,175700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,175600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,175500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,175400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,175300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,175200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,175100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,175000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,174900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,174800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,174700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,174600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,174500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,174400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,174300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,174200,5891189690,8110,8110,8110,8110,6586
|
||||
20250403,174100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,174000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,173900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,173800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,173700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,173600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,173500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,173400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,173300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,173200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,173100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,173000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,172900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,172800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,172700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,172600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,172500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,172400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,172300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,172200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,172100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,172000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,171900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,171800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,171700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,171600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,171500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,171400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,171300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,171200,5891189690,8110,8110,8110,8110,6586
|
||||
20250403,171100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,171000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,170900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,170800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,170700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,170600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,170500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,170400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,170300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,170200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,170100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,170000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,165900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,165800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,165700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,165600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,165500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,165400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,165300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,165200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,165100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,165000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,164900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,164800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,164700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,164600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,164500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,164400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,164300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,164200,5891189690,8110,8110,8110,8110,6586
|
||||
20250403,164100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,164000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,163900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,163800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,163700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,163600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,163500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,163400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,163300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,163200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,163100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,163000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,162900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,162800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,162700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,162600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,162500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,162400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,162300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,162200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,162100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,162000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,161900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,161800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,161700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,161600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,161500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,161400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,161300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,161200,5891189690,8110,8110,8110,8110,6586
|
||||
20250403,161100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,161000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,160900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,160800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,160700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,160600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,160500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,160400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,160300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,160200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,160100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,160000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,155900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,155800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,155700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,155600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,155500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,155400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,155300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,155200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,155100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,155000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,154900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,154800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,154700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,154600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,154500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,154400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,154300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,154200,5891189690,8110,8110,8110,8110,6586
|
||||
20250403,154100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,154000,5891189690,8110,8110,8110,8110,0
|
||||
20250403,153900,5891189690,8110,8110,8110,8110,0
|
||||
20250403,153800,5891189690,8110,8110,8110,8110,0
|
||||
20250403,153700,5891189690,8110,8110,8110,8110,0
|
||||
20250403,153600,5891189690,8110,8110,8110,8110,0
|
||||
20250403,153500,5891189690,8110,8110,8110,8110,0
|
||||
20250403,153400,5891189690,8110,8110,8110,8110,0
|
||||
20250403,153300,5891189690,8110,8110,8110,8110,0
|
||||
20250403,153200,5891189690,8110,8110,8110,8110,0
|
||||
20250403,153100,5891189690,8110,8110,8110,8110,0
|
||||
20250403,153000,5891189690,8110,8110,8110,8110,6586
|
||||
20250403,152900,5837777230,8100,8100,8100,8100,0
|
||||
20250403,152800,5837777230,8100,8100,8100,8100,0
|
||||
20250403,152700,5837777230,8100,8100,8100,8100,0
|
||||
20250403,152600,5837777230,8100,8100,8100,8100,0
|
||||
20250403,152500,5837777230,8100,8100,8100,8100,0
|
||||
20250403,152400,5837777230,8100,8100,8100,8100,0
|
||||
20250403,152300,5837777230,8100,8100,8100,8100,0
|
||||
20250403,152200,5837777230,8100,8100,8100,8100,0
|
||||
20250403,152100,5837777230,8100,8100,8100,8100,0
|
||||
20250403,152000,5837777230,8100,8100,8100,8100,0
|
||||
20250403,151900,5837777230,8100,8100,8110,8060,5432
|
||||
20250403,151800,5793872230,8110,8100,8110,8070,4283
|
||||
20250403,151700,5759220800,8110,8140,8140,8090,1750
|
||||
20250403,151600,5745028680,8140,8160,8160,8130,2090
|
||||
20250403,151500,5728004990,8150,8150,8160,8140,1127
|
||||
20250403,151400,5718820610,8160,8130,8160,8090,8993
|
||||
20250403,151300,5645722580,8130,8095,8130,8090,935
|
||||
20250403,151200,5638146730,8100,8070,8100,8050,6064
|
||||
20250403,151100,5589190320,8070,8080,8110,8070,1558
|
||||
20250403,151000,5576605610,8080,8090,8110,8070,412
|
||||
20250403,150900,5573270420,8090,8130,8130,8070,394
|
||||
20250403,150800,5570085440,8130,8110,8140,8070,5050
|
||||
20250403,150700,5529176810,8110,8110,8130,8100,1094
|
||||
20250403,150600,5520292760,8080,8080,8140,8080,1475
|
||||
20250403,150500,5508352640,8090,8130,8140,8080,3046
|
||||
20250403,150400,5483664380,8140,8160,8160,8130,249
|
||||
20250403,150300,5481636590,8130,8140,8160,8130,1232
|
||||
20250403,150200,5471590640,8160,8160,8160,8140,385
|
||||
20250403,150100,5468450490,8170,8180,8190,8100,3440
|
||||
20250403,150000,5440463460,8180,8080,8180,8080,1798
|
||||
20250403,145900,5425847610,8100,8090,8100,8080,373
|
||||
20250403,145800,5422828650,8090,8190,8200,8090,4944
|
||||
20250403,145700,5382546000,8190,8150,8200,8150,2422
|
||||
20250403,145600,5362739860,8180,8130,8190,8130,325
|
||||
20250403,145500,5360080760,8160,8080,8160,8080,5214
|
||||
20250403,145400,5317731400,8080,8050,8120,8050,1959
|
||||
20250403,145300,5301882770,8070,8140,8140,8040,3079
|
||||
20250403,145200,5277070180,8100,7950,8150,7830,1886
|
||||
20250403,145100,5262000400,7950,7770,7950,7770,5762
|
||||
20250403,145000,5216763800,7940,7940,7940,7940,0
|
||||
20250403,144900,5216763800,7940,8050,8050,7930,3355
|
||||
20250403,144800,5190001755,8040,8170,8170,8000,11747
|
||||
20250403,144700,5095205375,8170,8240,8240,8170,5357
|
||||
20250403,144600,5051271465,8230,8240,8250,8220,2202
|
||||
20250403,144500,5033148115,8240,8260,8270,8240,3313
|
||||
20250403,144400,5005805305,8250,8280,8280,8250,3849
|
||||
20250403,144300,4974007475,8280,8320,8330,8270,3142
|
||||
20250403,144200,4947966725,8280,8290,8350,8280,2018
|
||||
20250403,144100,4931245755,8280,8320,8320,8280,1212
|
||||
20250403,144000,4921194405,8320,8310,8320,8310,5
|
||||
20250403,143900,4921152815,8310,8300,8310,8280,618
|
||||
20250403,143800,4916026495,8300,8340,8340,8300,1322
|
||||
20250403,143700,4905046355,8340,8320,8350,8320,2102
|
||||
20250403,143600,4887501195,8350,8380,8380,8330,2073
|
||||
20250403,143500,4870191075,8400,8400,8400,8370,361
|
||||
20250403,143400,4867161675,8400,8370,8400,8360,525
|
||||
20250403,143300,4862755175,8370,8380,8400,8330,2301
|
||||
20250403,143200,4843545335,8370,8350,8370,8350,1082
|
||||
20250403,143100,4834504100,8350,8370,8370,8350,931
|
||||
20250403,143000,4826714320,8370,8360,8370,8340,807
|
||||
20250403,142900,4819976530,8340,8320,8370,8320,1001
|
||||
20250403,142800,4811631330,8330,8310,8330,8310,156
|
||||
20250403,142700,4810334100,8320,8320,8320,8300,562
|
||||
20250403,142600,4805661180,8300,8320,8340,8300,506
|
||||
20250403,142500,4801460630,8320,8330,8340,8290,2088
|
||||
20250403,142400,4784100680,8320,8310,8390,8310,3845
|
||||
20250403,142300,4752075790,8310,8310,8310,8280,2407
|
||||
20250403,142200,4732123490,8300,8310,8310,8290,241
|
||||
20250403,142100,4730124960,8310,8320,8320,8290,188
|
||||
20250403,142000,4728564860,8320,8290,8320,8290,247
|
||||
20250403,141900,4726516300,8330,8290,8330,8260,1024
|
||||
20250403,141800,4718019910,8330,8260,8330,8260,540
|
||||
20250403,141700,4713539870,8280,8290,8300,8260,2964
|
||||
20250403,141600,4689018910,8310,8290,8310,8280,623
|
||||
20250403,141500,4683860080,8310,8320,8330,8280,541
|
||||
20250403,141400,4679373530,8330,8310,8340,8280,1033
|
||||
20250403,141300,4670797130,8310,8350,8360,8280,3295
|
||||
20250403,141200,4643425060,8350,8340,8410,8300,5276
|
||||
20250403,141100,4599378720,8410,8330,8410,8290,2610
|
||||
20250403,141000,4577626090,8290,8300,8330,8260,2794
|
||||
20250403,140900,4554504520,8300,8340,8340,8280,131
|
||||
20250403,140800,4553418080,8340,8350,8410,8260,3729
|
||||
20250403,140700,4522366920,8350,8330,8410,8310,1253
|
||||
20250403,140600,4511894920,8380,8350,8420,8330,174
|
||||
20250403,140500,4510435120,8350,8340,8360,8300,3088
|
||||
20250403,140400,4484770190,8350,8350,8360,8300,2391
|
||||
20250403,140300,4464885095,8350,8390,8420,8300,3107
|
||||
20250403,140200,4438981685,8420,8350,8440,8340,2681
|
||||
20250403,140100,4416510135,8350,8430,8480,8350,3508
|
||||
20250403,140000,4387049755,8440,8480,8560,8400,2296
|
||||
20250403,135900,4367685515,8480,8390,8480,8370,7677
|
||||
20250403,135800,4303099365,8370,8350,8450,8350,3475
|
||||
20250403,135700,4273957615,8300,8450,8450,8200,6667
|
||||
20250403,135600,4218719505,8450,8430,8450,8200,16621
|
||||
20250403,135500,4080056025,8440,8550,8550,8430,10965
|
||||
20250403,135400,3987026205,8550,8670,8670,8550,6171
|
||||
20250403,135300,3934052825,8640,8640,8670,8630,1038
|
||||
20250403,135200,3925091135,8630,8690,8690,8630,4575
|
||||
20250403,135100,3885491435,8670,8770,8770,8660,5774
|
||||
20250403,135000,3835244625,8770,8760,8770,8760,246
|
||||
20250403,134900,3833087695,8770,8770,8770,8750,1337
|
||||
20250403,134800,3821380815,8790,8780,8790,8770,373
|
||||
20250403,134700,3818106895,8780,8810,8810,8780,551
|
||||
20250403,134600,3813265395,8810,8790,8810,8790,203
|
||||
20250403,134500,3811480965,8790,8800,8820,8790,58
|
||||
20250403,134400,3810970655,8800,8800,8800,8800,3358
|
||||
20250403,134300,3781420255,8800,8830,8830,8790,1850
|
||||
20250403,134200,3765132075,8830,8900,8900,8830,2984
|
||||
20250403,134100,3738629455,8900,8910,8910,8900,500
|
||||
20250403,134000,3734179105,8900,8900,8900,8900,758
|
||||
20250403,133900,3727432905,8940,8900,8940,8900,966
|
||||
20250403,133800,3718797405,8870,8890,8890,8870,500
|
||||
20250403,133700,3714361265,8900,8930,8940,8900,1359
|
||||
20250403,133600,3702254045,8910,8910,8910,8910,95
|
||||
20250403,133500,3701407595,8900,8870,8900,8870,666
|
||||
20250403,133400,3695481065,8870,8860,8890,8860,85
|
||||
20250403,133300,3694727145,8860,8900,8900,8860,375
|
||||
20250403,133200,3691399345,8820,8890,8900,8820,694
|
||||
20250403,133100,3685253865,8890,8870,8890,8870,153
|
||||
20250403,133000,3683894515,8870,8870,8870,8870,122
|
||||
20250403,132900,3682812375,8870,8890,8910,8870,347
|
||||
20250403,132800,3679727445,8890,8890,8890,8890,60
|
||||
20250403,132700,3679194045,8890,8870,8890,8870,101
|
||||
20250403,132600,3678298055,8870,8840,8870,8800,653
|
||||
20250403,132500,3672541135,8840,8830,8840,8780,3554
|
||||
20250403,132400,3641294595,8840,8900,8920,8830,2954
|
||||
20250403,132300,3615076975,8900,8920,8920,8900,138
|
||||
20250403,132200,3613848575,8920,8920,8940,8920,399
|
||||
20250403,132100,3610287835,8920,8900,8920,8900,417
|
||||
20250403,132000,3606576495,8950,8910,8960,8900,803
|
||||
20250403,131900,3599425855,8910,8930,8930,8910,10
|
||||
20250403,131800,3599336675,8930,8880,8930,8880,1211
|
||||
20250403,131700,3588544925,8880,8920,8920,8880,1232
|
||||
20250403,131600,3577597665,8890,8920,8930,8890,3691
|
||||
20250403,131500,3544719795,8920,8940,8940,8920,1197
|
||||
20250403,131400,3534031155,8960,8960,8960,8940,2860
|
||||
20250403,131300,3508425265,8970,8960,8970,8960,368
|
||||
20250403,131200,3505127975,8960,8980,8980,8960,450
|
||||
20250403,131100,3501090915,8970,8980,8980,8970,1014
|
||||
20250403,131000,3491994275,8980,8970,9020,8970,327
|
||||
20250403,130900,3489055975,8980,9000,9000,8980,597
|
||||
20250403,130800,3483689195,8990,9020,9020,8980,724
|
||||
20250403,130700,3477187615,9000,9000,9020,9000,1041
|
||||
20250403,130600,3467808965,8980,9000,9010,8980,1450
|
||||
20250403,130500,3454760185,9000,9000,9000,9000,637
|
||||
20250403,130400,3449027185,9010,9020,9020,9000,787
|
||||
20250403,130300,3441935495,9010,9000,9010,9000,229
|
||||
20250403,130200,3439873975,9010,9000,9010,8970,2264
|
||||
20250403,130100,3419486765,9000,8980,9010,8980,1828
|
||||
20250403,130000,3403036905,8970,8970,8970,8970,275
|
||||
20250403,125900,3400570155,8970,8970,8970,8960,322
|
||||
20250403,125800,3397683715,8960,8950,9000,8950,502
|
||||
20250403,125700,3393180665,8950,9010,9010,8950,136
|
||||
20250403,125600,3391963345,9010,8950,9010,8950,1031
|
||||
20250403,125500,3382675175,8940,8980,9020,8940,1532
|
||||
20250403,125400,3368933035,8980,9030,9030,8980,579
|
||||
20250403,125300,3363730955,8990,9000,9040,8990,1667
|
||||
20250403,125200,3348736715,9040,9020,9045,9020,457
|
||||
20250403,125100,3344605790,9040,9020,9040,8990,2609
|
||||
20250403,125000,3321075720,9030,8980,9030,8980,1562
|
||||
20250403,124900,3307004380,8980,8970,8980,8960,853
|
||||
20250403,124800,3299354960,8970,8930,8970,8920,1049
|
||||
20250403,124700,3289972750,8920,8930,8930,8920,237
|
||||
20250403,124600,3287857310,8930,8920,8930,8920,289
|
||||
20250403,124500,3285276840,8930,8940,8940,8930,423
|
||||
20250403,124400,3281499340,8940,8930,8940,8930,1042
|
||||
20250403,124300,3272192260,8930,8930,8950,8910,1158
|
||||
20250403,124200,3261858520,8950,8970,8970,8930,1159
|
||||
20250403,124100,3251489240,8970,8950,8970,8930,2204
|
||||
20250403,124000,3231770130,8950,8890,8950,8890,605
|
||||
20250403,123900,3226366690,8890,8890,8930,8890,2283
|
||||
20250403,123800,3206064640,8870,8880,8880,8870,480
|
||||
20250403,123700,3201803720,8870,8870,8870,8870,434
|
||||
20250403,123600,3197954140,8870,8860,8870,8840,1696
|
||||
20250403,123500,3182941550,8850,8830,8850,8830,358
|
||||
20250403,123400,3179777470,8820,8800,8820,8800,383
|
||||
20250403,123300,3176406200,8780,8780,8780,8780,53
|
||||
20250403,123200,3175940860,8770,8770,8770,8770,175
|
||||
20250403,123100,3174406110,8780,8770,8780,8770,502
|
||||
20250403,123000,3169998570,8780,8780,8780,8780,192
|
||||
20250403,122900,3168312810,8770,8780,8780,8770,348
|
||||
20250403,122800,3165260260,8770,8780,8780,8770,755
|
||||
20250403,122700,3158631460,8770,8760,8770,8760,488
|
||||
20250403,122600,3154352500,8770,8770,8770,8770,1
|
||||
20250403,122500,3154343730,8770,8740,8770,8740,682
|
||||
20250403,122400,3148373080,8730,8750,8750,8730,54
|
||||
20250403,122300,3147900680,8750,8760,8760,8710,308
|
||||
20250403,122200,3145215040,8720,8750,8750,8720,962
|
||||
20250403,122100,3136809640,8750,8750,8750,8750,16
|
||||
20250403,122000,3136669640,8760,8760,8760,8760,15
|
||||
20250403,121900,3136538240,8760,8740,8760,8740,72
|
||||
20250403,121800,3135908680,8770,8760,8770,8760,12
|
||||
20250403,121700,3135803450,8740,8750,8750,8740,60
|
||||
20250403,121600,3135278480,8750,8740,8750,8740,692
|
||||
20250403,121500,3129230100,8720,8720,8720,8720,50
|
||||
20250403,121400,3128794100,8720,8730,8730,8720,212
|
||||
20250403,121300,3126944320,8720,8720,8720,8720,100
|
||||
20250403,121200,3126072320,8720,8740,8740,8720,221
|
||||
20250403,121100,3124144780,8740,8740,8740,8740,99
|
||||
20250403,121000,3123279520,8710,8710,8720,8710,860
|
||||
20250403,120900,3115785420,8720,8720,8720,8720,152
|
||||
20250403,120800,3114459980,8720,8720,8720,8720,20
|
||||
20250403,120700,3114285580,8720,8730,8730,8720,2592
|
||||
20250403,120600,3091673340,8750,8750,8750,8720,3610
|
||||
20250403,120500,3060168630,8750,8750,8750,8750,478
|
||||
20250403,120400,3055986130,8760,8760,8760,8760,2278
|
||||
20250403,120300,3036030850,8770,8780,8780,8770,252
|
||||
20250403,120200,3033820210,8780,8780,8780,8780,26
|
||||
20250403,120100,3033591930,8780,8780,8780,8780,526
|
||||
20250403,120000,3028973650,8780,8780,8780,8780,110
|
||||
20250403,115900,3028007850,8780,8780,8780,8780,0
|
||||
20250403,115800,3028007850,8780,8770,8780,8770,413
|
||||
20250403,115700,3024385830,8780,8780,8780,8780,0
|
||||
20250403,115600,3024385830,8780,8780,8780,8760,134
|
||||
20250403,115500,3023209910,8780,8770,8780,8760,1060
|
||||
20250403,115400,3013921660,8780,8790,8790,8780,409
|
||||
20250403,115300,3010330620,8800,8790,8800,8790,19
|
||||
20250403,115200,3010163510,8790,8800,8800,8790,570
|
||||
20250403,115100,3005152700,8800,8790,8800,8780,733
|
||||
20250403,115000,2998709530,8770,8790,8790,8770,6786
|
||||
20250403,114900,2939061400,8790,8790,8790,8790,2
|
||||
20250403,114800,2939043820,8790,8780,8790,8780,981
|
||||
20250403,114700,2930420860,8790,8780,8790,8780,3334
|
||||
20250403,114600,2901116790,8790,8790,8790,8780,1421
|
||||
20250403,114500,2888632720,8780,8770,8780,8770,1900
|
||||
20250403,114400,2871962720,8760,8760,8780,8750,2356
|
||||
20250403,114300,2851322000,8780,8770,8780,8770,1891
|
||||
20250403,114200,2834719030,8760,8780,8780,8750,59
|
||||
20250403,114100,2834201770,8790,8770,8790,8740,7868
|
||||
20250403,114000,2765126630,8770,8760,8770,8760,599
|
||||
20250403,113900,2759879210,8760,8760,8760,8760,158
|
||||
20250403,113800,2758495130,8760,8760,8760,8760,159
|
||||
20250403,113700,2757102290,8760,8770,8770,8730,1296
|
||||
20250403,113600,2745761710,8770,8780,8780,8770,515
|
||||
20250403,113500,2741243650,8780,8750,8780,8730,1383
|
||||
20250403,113400,2729130740,8760,8770,8770,8760,12
|
||||
20250403,113300,2729025510,8750,8765,8770,8750,131
|
||||
20250403,113200,2727878380,8770,8770,8770,8770,508
|
||||
20250403,113100,2723423220,8770,8750,8770,8750,1256
|
||||
20250403,113000,2712427050,8750,8740,8750,8740,3305
|
||||
20250403,112900,2683528360,8730,8730,8740,8730,292
|
||||
20250403,112800,2680979090,8730,8730,8730,8730,332
|
||||
20250403,112700,2678080730,8730,8720,8730,8720,301
|
||||
20250403,112600,2675455010,8720,8720,8730,8720,209
|
||||
20250403,112500,2673632520,8740,8710,8740,8705,1323
|
||||
20250403,112400,2662074795,8690,8680,8690,8680,59
|
||||
20250403,112300,2661562625,8680,8670,8680,8670,51
|
||||
20250403,112200,2661119955,8680,8680,8680,8680,431
|
||||
20250403,112100,2657378875,8680,8680,8680,8680,11
|
||||
20250403,112000,2657283395,8680,8680,8685,8680,627
|
||||
20250403,111900,2651841005,8680,8680,8690,8670,272
|
||||
20250403,111800,2649479815,8690,8700,8710,8690,253
|
||||
20250403,111700,2647279775,8720,8700,8720,8700,397
|
||||
20250403,111600,2643823715,8700,8700,8720,8690,773
|
||||
20250403,111500,2637104085,8690,8680,8690,8680,1873
|
||||
20250403,111400,2620844845,8680,8680,8680,8680,23
|
||||
20250403,111300,2620645205,8680,8680,8680,8680,552
|
||||
20250403,111200,2615853845,8680,8670,8680,8670,2078
|
||||
20250403,111100,2597833755,8660,8660,8660,8650,225
|
||||
20250403,111000,2595885415,8660,8670,8670,8650,162
|
||||
20250403,110900,2594483305,8670,8660,8670,8660,459
|
||||
20250403,110800,2590508335,8660,8660,8660,8650,270
|
||||
20250403,110700,2588170255,8670,8650,8670,8650,487
|
||||
20250403,110600,2583952045,8640,8640,8650,8630,15
|
||||
20250403,110500,2583822465,8650,8670,8670,8650,33
|
||||
20250403,110400,2583536815,8670,8670,8675,8670,48
|
||||
20250403,110300,2583120550,8670,8640,8670,8640,1122
|
||||
20250403,110200,2573424410,8640,8630,8640,8630,12
|
||||
20250403,110100,2573320830,8640,8650,8650,8610,28
|
||||
20250403,110000,2573078960,8650,8640,8650,8580,110
|
||||
20250403,105900,2572129800,8650,8630,8650,8550,1227
|
||||
20250403,105800,2561574910,8640,8630,8660,8630,302
|
||||
20250403,105700,2558965150,8590,8640,8640,8500,4967
|
||||
20250403,105600,2516401600,8670,8690,8690,8580,5204
|
||||
20250403,105500,2471466510,8700,8690,8700,8690,399
|
||||
20250403,105400,2467997220,8700,8680,8700,8660,291
|
||||
20250403,105300,2465471920,8700,8680,8700,8650,201
|
||||
20250403,105200,2463732210,8670,8660,8670,8650,988
|
||||
20250403,105100,2455174105,8660,8650,8660,8650,385
|
||||
20250403,105000,2451843825,8640,8640,8640,8640,0
|
||||
20250403,104900,2451843825,8640,8650,8650,8640,314
|
||||
20250403,104800,2449129725,8640,8640,8640,8610,722
|
||||
20250403,104700,2442909105,8640,8640,8640,8630,120
|
||||
20250403,104600,2441872795,8640,8640,8640,8640,545
|
||||
20250403,104500,2437163995,8650,8650,8650,8650,753
|
||||
20250403,104400,2430650545,8660,8670,8670,8660,103
|
||||
20250403,104300,2429758555,8660,8700,8700,8660,485
|
||||
20250403,104200,2425555285,8680,8700,8710,8680,57
|
||||
20250403,104100,2425060175,8690,8680,8700,8680,203
|
||||
20250403,104000,2423298025,8720,8680,8720,8680,4
|
||||
20250403,103900,2423263185,8720,8680,8720,8670,2067
|
||||
20250403,103800,2405336935,8680,8680,8680,8680,24
|
||||
20250403,103700,2405128615,8670,8700,8700,8670,3914
|
||||
20250403,103600,2371128285,8720,8780,8780,8710,1205
|
||||
20250403,103500,2360625365,8750,8710,8790,8710,677
|
||||
20250403,103400,2354700405,8710,8730,8780,8710,717
|
||||
20250403,103300,2348421095,8730,8710,8730,8710,679
|
||||
20250403,103200,2342503715,8700,8710,8710,8700,281
|
||||
20250403,103100,2340058525,8720,8720,8720,8690,295
|
||||
20250403,103000,2337494175,8700,8700,8705,8700,963
|
||||
20250403,102900,2329115970,8700,8700,8700,8700,885
|
||||
20250403,102800,2321416470,8700,8690,8700,8690,1363
|
||||
20250403,102700,2309560445,8690,8670,8690,8660,641
|
||||
20250403,102600,2304003325,8700,8700,8700,8670,267
|
||||
20250403,102500,2301682875,8740,8700,8760,8700,830
|
||||
20250403,102400,2294448955,8680,8690,8690,8670,2441
|
||||
20250403,102300,2273270285,8690,8690,8700,8690,860
|
||||
20250403,102200,2265796785,8690,8720,8720,8690,1652
|
||||
20250403,102100,2251436325,8720,8740,8770,8710,1032
|
||||
20250403,102000,2242440225,8750,8760,8780,8750,4851
|
||||
20250403,101900,2199983205,8750,8760,8760,8740,3657
|
||||
20250403,101800,2167977455,8770,8750,8790,8750,449
|
||||
20250403,101700,2164042915,8740,8740,8750,8710,1267
|
||||
20250403,101600,2152984445,8740,8700,8750,8700,3378
|
||||
20250403,101500,2123488185,8700,8670,8710,8670,1805
|
||||
20250403,101400,2107815575,8670,8640,8670,8640,1808
|
||||
20250403,101300,2092182305,8640,8640,8640,8640,1148
|
||||
20250403,101200,2082263585,8640,8620,8640,8610,2396
|
||||
20250403,101100,2061598665,8620,8590,8620,8580,1005
|
||||
20250403,101000,2052956525,8600,8590,8600,8580,489
|
||||
20250403,100900,2048755595,8580,8590,8590,8580,429
|
||||
20250403,100800,2045074435,8600,8590,8620,8590,807
|
||||
20250403,100700,2038134045,8590,8560,8590,8560,1516
|
||||
20250403,100600,2025155255,8560,8630,8630,8560,501
|
||||
20250403,100500,2020852775,8600,8610,8630,8580,1578
|
||||
20250403,100400,2007266835,8590,8480,8600,8470,3261
|
||||
20250403,100300,1979423085,8490,8470,8510,8450,639
|
||||
20250403,100200,1974013205,8470,8540,8540,8440,19413
|
||||
20250403,100100,1808989995,8570,8550,8570,8550,2286
|
||||
20250403,100000,1789436345,8560,8570,8580,8550,2249
|
||||
20250403,095900,1770185685,8590,8600,8600,8580,4195
|
||||
20250403,095800,1734125315,8600,8610,8610,8600,708
|
||||
20250403,095700,1728034135,8630,8600,8630,8590,1407
|
||||
20250403,095600,1715930265,8590,8590,8600,8580,615
|
||||
20250403,095500,1710647365,8590,8590,8600,8590,363
|
||||
20250403,095400,1707529185,8600,8600,8600,8590,342
|
||||
20250403,095300,1704588515,8600,8590,8600,8590,495
|
||||
20250403,095200,1700331845,8570,8560,8600,8560,731
|
||||
20250403,095100,1694052505,8560,8580,8580,8550,3172
|
||||
20250403,095000,1666882110,8580,8580,8580,8550,824
|
||||
20250403,094900,1659836380,8580,8540,8590,8540,1406
|
||||
20250403,094800,1647782690,8580,8590,8590,8530,8016
|
||||
20250403,094700,1579082010,8580,8620,8650,8540,3168
|
||||
20250403,094600,1551807570,8640,8600,8640,8570,2773
|
||||
20250403,094500,1527950770,8600,8650,8660,8580,7621
|
||||
20250403,094400,1462322450,8700,8650,8700,8630,5393
|
||||
20250403,094300,1415606440,8670,8720,8750,8630,8215
|
||||
20250403,094200,1344409120,8760,8770,8800,8740,2299
|
||||
20250403,094100,1324253250,8770,8745,8770,8745,434
|
||||
20250403,094000,1320452260,8740,8720,8740,8700,894
|
||||
20250403,093900,1312666430,8720,8730,8740,8720,614
|
||||
20250403,093800,1307309410,8730,8750,8770,8720,691
|
||||
20250403,093700,1301262410,8760,8680,8800,8680,5717
|
||||
20250403,093600,1251402950,8680,8600,8680,8590,6116
|
||||
20250403,093500,1198621090,8620,8610,8630,8500,14388
|
||||
20250403,093400,1075595065,8630,8710,8730,8610,5042
|
||||
20250403,093300,1031944405,8730,8730,8740,8700,2575
|
||||
20250403,093200,1009504110,8740,8750,8760,8730,1025
|
||||
20250403,093100,1000542100,8750,8800,8800,8730,2546
|
||||
20250403,093000,978212500,8810,8810,8850,8800,356
|
||||
20250403,092900,975066420,8820,8840,8850,8790,1031
|
||||
20250403,092800,965983700,8890,8880,8900,8810,3720
|
||||
20250403,092700,933050650,8900,8860,8900,8860,2794
|
||||
20250403,092600,908242260,8860,8880,8880,8850,5849
|
||||
20250403,092500,856435100,8890,8890,8900,8880,786
|
||||
20250403,092400,849448510,8890,8880,8890,8880,369
|
||||
20250403,092300,846170650,8880,8885,8885,8860,2319
|
||||
20250403,092200,825584740,8880,8940,8940,8850,2869
|
||||
20250403,092100,800096340,8950,8920,8960,8900,1950
|
||||
20250403,092000,782647960,8900,8820,8950,8810,4561
|
||||
20250403,091900,742155370,8850,8750,8850,8750,3138
|
||||
20250403,091800,714512170,8790,8660,8790,8650,552
|
||||
20250403,091700,709707510,8670,8710,8710,8670,2590
|
||||
20250403,091600,687221150,8710,8770,8770,8630,13820
|
||||
20250403,091500,566706220,8770,8830,8830,8770,6171
|
||||
20250403,091400,512382340,8830,8890,8890,8830,3736
|
||||
20250403,091300,479290930,8870,8900,8900,8870,5660
|
||||
20250403,091200,429015010,8900,8920,8930,8880,2756
|
||||
20250403,091100,404508730,8930,8950,8950,8910,1162
|
||||
20250403,091000,394136940,8980,8960,8980,8910,3878
|
||||
20250403,090900,359460050,8970,8990,8990,8970,1185
|
||||
20250403,090800,348817190,8990,9050,9050,8970,2382
|
||||
20250403,090700,327323810,9040,9000,9050,9000,1485
|
||||
20250403,090600,313916300,9000,8960,9020,8950,3292
|
||||
20250403,090500,284307460,8950,9030,9030,8950,3534
|
||||
20250403,090400,252565360,9000,9080,9130,9000,7404
|
||||
20250403,090300,185469740,9080,8990,9090,8990,1446
|
||||
20250403,090200,172405460,8960,8900,8960,8900,2025
|
||||
20250403,090100,154331690,8900,8930,8960,8850,6423
|
||||
20250403,090000,97157800,8930,8800,8930,8780,11033
|
||||
|
Reference in New Issue
Block a user