Update 2025-04-03 2740 candle_min
This commit is contained in:
615
047310/min/candle-20250403.csv
Normal file
615
047310/min/candle-20250403.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191300,232897415,4450,4450,4450,4450,1061
|
||||
20250403,191200,232897415,4450,4450,4450,4450,0
|
||||
20250403,191100,232897415,4450,4450,4450,4450,0
|
||||
20250403,191000,232897415,4450,4450,4450,4450,0
|
||||
20250403,190900,232897415,4450,4450,4450,4450,0
|
||||
20250403,190800,232897415,4450,4450,4450,4450,0
|
||||
20250403,190700,232897415,4450,4450,4450,4450,0
|
||||
20250403,190600,232897415,4450,4450,4450,4450,0
|
||||
20250403,190500,232897415,4450,4450,4450,4450,0
|
||||
20250403,190400,232897415,4450,4450,4450,4450,0
|
||||
20250403,190300,232897415,4450,4450,4450,4450,0
|
||||
20250403,190200,232897415,4450,4450,4450,4450,0
|
||||
20250403,190100,232897415,4450,4450,4450,4450,0
|
||||
20250403,190000,232897415,4450,4450,4450,4450,0
|
||||
20250403,185900,232897415,4450,4450,4450,4450,0
|
||||
20250403,185800,232897415,4450,4450,4450,4450,0
|
||||
20250403,185700,232897415,4450,4450,4450,4450,0
|
||||
20250403,185600,232897415,4450,4450,4450,4450,0
|
||||
20250403,185500,232897415,4450,4450,4450,4450,0
|
||||
20250403,185400,232897415,4450,4450,4450,4450,0
|
||||
20250403,185300,232897415,4450,4450,4450,4450,0
|
||||
20250403,185200,232897415,4450,4450,4450,4450,0
|
||||
20250403,185100,232897415,4450,4450,4450,4450,0
|
||||
20250403,185000,232897415,4450,4450,4450,4450,0
|
||||
20250403,184900,232897415,4450,4450,4450,4450,0
|
||||
20250403,184800,232897415,4450,4450,4450,4450,0
|
||||
20250403,184700,232897415,4450,4450,4450,4450,0
|
||||
20250403,184600,232897415,4450,4450,4450,4450,0
|
||||
20250403,184500,232897415,4450,4450,4450,4450,0
|
||||
20250403,184400,232897415,4450,4450,4450,4450,0
|
||||
20250403,184300,232897415,4450,4450,4450,4450,1061
|
||||
20250403,184200,232897415,4450,4450,4450,4450,0
|
||||
20250403,184100,232897415,4450,4450,4450,4450,0
|
||||
20250403,184000,232897415,4450,4450,4450,4450,0
|
||||
20250403,183900,232897415,4450,4450,4450,4450,0
|
||||
20250403,183800,232897415,4450,4450,4450,4450,0
|
||||
20250403,183700,232897415,4450,4450,4450,4450,0
|
||||
20250403,183600,232897415,4450,4450,4450,4450,0
|
||||
20250403,183500,232897415,4450,4450,4450,4450,0
|
||||
20250403,183400,232897415,4450,4450,4450,4450,0
|
||||
20250403,183300,232897415,4450,4450,4450,4450,0
|
||||
20250403,183200,232897415,4450,4450,4450,4450,0
|
||||
20250403,183100,232897415,4450,4450,4450,4450,0
|
||||
20250403,183000,232897415,4450,4450,4450,4450,0
|
||||
20250403,182900,232897415,4450,4450,4450,4450,0
|
||||
20250403,182800,232897415,4450,4450,4450,4450,0
|
||||
20250403,182700,232897415,4450,4450,4450,4450,0
|
||||
20250403,182600,232897415,4450,4450,4450,4450,0
|
||||
20250403,182500,232897415,4450,4450,4450,4450,0
|
||||
20250403,182400,232897415,4450,4450,4450,4450,0
|
||||
20250403,182300,232897415,4450,4450,4450,4450,0
|
||||
20250403,182200,232897415,4450,4450,4450,4450,0
|
||||
20250403,182100,232897415,4450,4450,4450,4450,0
|
||||
20250403,182000,232897415,4450,4450,4450,4450,0
|
||||
20250403,181900,232897415,4450,4450,4450,4450,0
|
||||
20250403,181800,232897415,4450,4450,4450,4450,0
|
||||
20250403,181700,232897415,4450,4450,4450,4450,0
|
||||
20250403,181600,232897415,4450,4450,4450,4450,0
|
||||
20250403,181500,232897415,4450,4450,4450,4450,0
|
||||
20250403,181400,232897415,4450,4450,4450,4450,0
|
||||
20250403,181300,232897415,4450,4450,4450,4450,1061
|
||||
20250403,181200,232897415,4450,4450,4450,4450,0
|
||||
20250403,181100,232897415,4450,4450,4450,4450,0
|
||||
20250403,181000,232897415,4450,4450,4450,4450,0
|
||||
20250403,180900,232897415,4450,4450,4450,4450,0
|
||||
20250403,180800,232897415,4450,4450,4450,4450,0
|
||||
20250403,180700,232897415,4450,4450,4450,4450,0
|
||||
20250403,180600,232897415,4450,4450,4450,4450,0
|
||||
20250403,180500,232897415,4450,4450,4450,4450,0
|
||||
20250403,180400,232897415,4450,4450,4450,4450,0
|
||||
20250403,180300,232897415,4450,4450,4450,4450,0
|
||||
20250403,180200,232897415,4450,4450,4450,4450,0
|
||||
20250403,180100,232897415,4450,4450,4450,4450,0
|
||||
20250403,180000,232897415,4450,4450,4450,4450,0
|
||||
20250403,175900,232897415,4450,4450,4450,4450,0
|
||||
20250403,175800,232897415,4450,4450,4450,4450,0
|
||||
20250403,175700,232897415,4450,4450,4450,4450,0
|
||||
20250403,175600,232897415,4450,4450,4450,4450,0
|
||||
20250403,175500,232897415,4450,4450,4450,4450,0
|
||||
20250403,175400,232897415,4450,4450,4450,4450,0
|
||||
20250403,175300,232897415,4450,4450,4450,4450,0
|
||||
20250403,175200,232897415,4450,4450,4450,4450,0
|
||||
20250403,175100,232897415,4450,4450,4450,4450,0
|
||||
20250403,175000,232897415,4450,4450,4450,4450,0
|
||||
20250403,174900,232897415,4450,4450,4450,4450,0
|
||||
20250403,174800,232897415,4450,4450,4450,4450,0
|
||||
20250403,174700,232897415,4450,4450,4450,4450,0
|
||||
20250403,174600,232897415,4450,4450,4450,4450,0
|
||||
20250403,174500,232897415,4450,4450,4450,4450,0
|
||||
20250403,174400,232897415,4450,4450,4450,4450,0
|
||||
20250403,174300,232897415,4450,4450,4450,4450,1061
|
||||
20250403,174200,232897415,4450,4450,4450,4450,0
|
||||
20250403,174100,232897415,4450,4450,4450,4450,0
|
||||
20250403,174000,232897415,4450,4450,4450,4450,0
|
||||
20250403,173900,232897415,4450,4450,4450,4450,0
|
||||
20250403,173800,232897415,4450,4450,4450,4450,0
|
||||
20250403,173700,232897415,4450,4450,4450,4450,0
|
||||
20250403,173600,232897415,4450,4450,4450,4450,0
|
||||
20250403,173500,232897415,4450,4450,4450,4450,0
|
||||
20250403,173400,232897415,4450,4450,4450,4450,0
|
||||
20250403,173300,232897415,4450,4450,4450,4450,0
|
||||
20250403,173200,232897415,4450,4450,4450,4450,0
|
||||
20250403,173100,232897415,4450,4450,4450,4450,0
|
||||
20250403,173000,232897415,4450,4450,4450,4450,0
|
||||
20250403,172900,232897415,4450,4450,4450,4450,0
|
||||
20250403,172800,232897415,4450,4450,4450,4450,0
|
||||
20250403,172700,232897415,4450,4450,4450,4450,0
|
||||
20250403,172600,232897415,4450,4450,4450,4450,0
|
||||
20250403,172500,232897415,4450,4450,4450,4450,0
|
||||
20250403,172400,232897415,4450,4450,4450,4450,0
|
||||
20250403,172300,232897415,4450,4450,4450,4450,0
|
||||
20250403,172200,232897415,4450,4450,4450,4450,0
|
||||
20250403,172100,232897415,4450,4450,4450,4450,0
|
||||
20250403,172000,232897415,4450,4450,4450,4450,0
|
||||
20250403,171900,232897415,4450,4450,4450,4450,0
|
||||
20250403,171800,232897415,4450,4450,4450,4450,0
|
||||
20250403,171700,232897415,4450,4450,4450,4450,0
|
||||
20250403,171600,232897415,4450,4450,4450,4450,0
|
||||
20250403,171500,232897415,4450,4450,4450,4450,0
|
||||
20250403,171400,232897415,4450,4450,4450,4450,0
|
||||
20250403,171300,232897415,4450,4450,4450,4450,1061
|
||||
20250403,171200,232897415,4450,4450,4450,4450,0
|
||||
20250403,171100,232897415,4450,4450,4450,4450,0
|
||||
20250403,171000,232897415,4450,4450,4450,4450,0
|
||||
20250403,170900,232897415,4450,4450,4450,4450,0
|
||||
20250403,170800,232897415,4450,4450,4450,4450,0
|
||||
20250403,170700,232897415,4450,4450,4450,4450,0
|
||||
20250403,170600,232897415,4450,4450,4450,4450,0
|
||||
20250403,170500,232897415,4450,4450,4450,4450,0
|
||||
20250403,170400,232897415,4450,4450,4450,4450,0
|
||||
20250403,170300,232897415,4450,4450,4450,4450,0
|
||||
20250403,170200,232897415,4450,4450,4450,4450,0
|
||||
20250403,170100,232897415,4450,4450,4450,4450,0
|
||||
20250403,170000,232897415,4450,4450,4450,4450,0
|
||||
20250403,165900,232897415,4450,4450,4450,4450,0
|
||||
20250403,165800,232897415,4450,4450,4450,4450,0
|
||||
20250403,165700,232897415,4450,4450,4450,4450,0
|
||||
20250403,165600,232897415,4450,4450,4450,4450,0
|
||||
20250403,165500,232897415,4450,4450,4450,4450,0
|
||||
20250403,165400,232897415,4450,4450,4450,4450,0
|
||||
20250403,165300,232897415,4450,4450,4450,4450,0
|
||||
20250403,165200,232897415,4450,4450,4450,4450,0
|
||||
20250403,165100,232897415,4450,4450,4450,4450,0
|
||||
20250403,165000,232897415,4450,4450,4450,4450,0
|
||||
20250403,164900,232897415,4450,4450,4450,4450,0
|
||||
20250403,164800,232897415,4450,4450,4450,4450,0
|
||||
20250403,164700,232897415,4450,4450,4450,4450,0
|
||||
20250403,164600,232897415,4450,4450,4450,4450,0
|
||||
20250403,164500,232897415,4450,4450,4450,4450,0
|
||||
20250403,164400,232897415,4450,4450,4450,4450,0
|
||||
20250403,164300,232897415,4450,4450,4450,4450,1061
|
||||
20250403,164200,232897415,4450,4450,4450,4450,0
|
||||
20250403,164100,232897415,4450,4450,4450,4450,0
|
||||
20250403,164000,232897415,4450,4450,4450,4450,0
|
||||
20250403,163900,232897415,4450,4450,4450,4450,0
|
||||
20250403,163800,232897415,4450,4450,4450,4450,0
|
||||
20250403,163700,232897415,4450,4450,4450,4450,0
|
||||
20250403,163600,232897415,4450,4450,4450,4450,0
|
||||
20250403,163500,232897415,4450,4450,4450,4450,0
|
||||
20250403,163400,232897415,4450,4450,4450,4450,0
|
||||
20250403,163300,232897415,4450,4450,4450,4450,0
|
||||
20250403,163200,232897415,4450,4450,4450,4450,0
|
||||
20250403,163100,232897415,4450,4450,4450,4450,0
|
||||
20250403,163000,232897415,4450,4450,4450,4450,0
|
||||
20250403,162900,232897415,4450,4450,4450,4450,0
|
||||
20250403,162800,232897415,4450,4450,4450,4450,0
|
||||
20250403,162700,232897415,4450,4450,4450,4450,0
|
||||
20250403,162600,232897415,4450,4450,4450,4450,0
|
||||
20250403,162500,232897415,4450,4450,4450,4450,0
|
||||
20250403,162400,232897415,4450,4450,4450,4450,0
|
||||
20250403,162300,232897415,4450,4450,4450,4450,0
|
||||
20250403,162200,232897415,4450,4450,4450,4450,0
|
||||
20250403,162100,232897415,4450,4450,4450,4450,0
|
||||
20250403,162000,232897415,4450,4450,4450,4450,0
|
||||
20250403,161900,232897415,4450,4450,4450,4450,0
|
||||
20250403,161800,232897415,4450,4450,4450,4450,0
|
||||
20250403,161700,232897415,4450,4450,4450,4450,0
|
||||
20250403,161600,232897415,4450,4450,4450,4450,0
|
||||
20250403,161500,232897415,4450,4450,4450,4450,0
|
||||
20250403,161400,232897415,4450,4450,4450,4450,0
|
||||
20250403,161300,232897415,4450,4450,4450,4450,1061
|
||||
20250403,161200,232897415,4450,4450,4450,4450,0
|
||||
20250403,161100,232897415,4450,4450,4450,4450,0
|
||||
20250403,161000,232897415,4450,4450,4450,4450,0
|
||||
20250403,160900,232897415,4450,4450,4450,4450,0
|
||||
20250403,160800,232897415,4450,4450,4450,4450,0
|
||||
20250403,160700,232897415,4450,4450,4450,4450,0
|
||||
20250403,160600,232897415,4450,4450,4450,4450,0
|
||||
20250403,160500,232897415,4450,4450,4450,4450,0
|
||||
20250403,160400,232897415,4450,4450,4450,4450,0
|
||||
20250403,160300,232897415,4450,4450,4450,4450,0
|
||||
20250403,160200,232897415,4450,4450,4450,4450,0
|
||||
20250403,160100,232897415,4450,4450,4450,4450,0
|
||||
20250403,160000,232897415,4450,4450,4450,4450,0
|
||||
20250403,155900,232897415,4450,4450,4450,4450,0
|
||||
20250403,155800,232897415,4450,4450,4450,4450,0
|
||||
20250403,155700,232897415,4450,4450,4450,4450,0
|
||||
20250403,155600,232897415,4450,4450,4450,4450,0
|
||||
20250403,155500,232897415,4450,4450,4450,4450,0
|
||||
20250403,155400,232897415,4450,4450,4450,4450,0
|
||||
20250403,155300,232897415,4450,4450,4450,4450,0
|
||||
20250403,155200,232897415,4450,4450,4450,4450,0
|
||||
20250403,155100,232897415,4450,4450,4450,4450,0
|
||||
20250403,155000,232897415,4450,4450,4450,4450,0
|
||||
20250403,154900,232897415,4450,4450,4450,4450,0
|
||||
20250403,154800,232897415,4450,4450,4450,4450,0
|
||||
20250403,154700,232897415,4450,4450,4450,4450,0
|
||||
20250403,154600,232897415,4450,4450,4450,4450,0
|
||||
20250403,154500,232897415,4450,4450,4450,4450,0
|
||||
20250403,154400,232897415,4450,4450,4450,4450,0
|
||||
20250403,154300,232897415,4450,4450,4450,4450,1061
|
||||
20250403,154200,232897415,4450,4450,4450,4450,0
|
||||
20250403,154100,232897415,4450,4450,4450,4450,0
|
||||
20250403,154000,232897415,4450,4450,4450,4450,0
|
||||
20250403,153900,232897415,4450,4450,4450,4450,0
|
||||
20250403,153800,232897415,4450,4450,4450,4450,0
|
||||
20250403,153700,232897415,4450,4450,4450,4450,0
|
||||
20250403,153600,232897415,4450,4450,4450,4450,0
|
||||
20250403,153500,232897415,4450,4450,4450,4450,0
|
||||
20250403,153400,232897415,4450,4450,4450,4450,0
|
||||
20250403,153300,232897415,4450,4450,4450,4450,0
|
||||
20250403,153200,232897415,4450,4450,4450,4450,0
|
||||
20250403,153100,232897415,4450,4450,4450,4450,0
|
||||
20250403,153000,232897415,4450,4450,4450,4450,1061
|
||||
20250403,152900,228175965,4450,4450,4450,4450,0
|
||||
20250403,152800,228175965,4450,4450,4450,4450,0
|
||||
20250403,152700,228175965,4450,4450,4450,4450,0
|
||||
20250403,152600,228175965,4450,4450,4450,4450,0
|
||||
20250403,152500,228175965,4450,4450,4450,4450,0
|
||||
20250403,152400,228175965,4450,4450,4450,4450,0
|
||||
20250403,152300,228175965,4450,4450,4450,4450,0
|
||||
20250403,152200,228175965,4450,4450,4450,4450,0
|
||||
20250403,152100,228175965,4450,4450,4450,4450,0
|
||||
20250403,152000,228175965,4450,4450,4450,4450,0
|
||||
20250403,151900,228175965,4450,4450,4450,4450,144
|
||||
20250403,151800,227535165,4450,4450,4450,4450,99
|
||||
20250403,151700,227094615,4450,4425,4450,4425,278
|
||||
20250403,151600,225863765,4435,4430,4435,4430,136
|
||||
20250403,151500,225260795,4430,4430,4430,4430,91
|
||||
20250403,151400,224857665,4425,4420,4425,4420,56
|
||||
20250403,151300,224610015,4420,4420,4420,4420,77
|
||||
20250403,151200,224269675,4430,4430,4430,4430,0
|
||||
20250403,151100,224269675,4430,4430,4435,4430,938
|
||||
20250403,151000,220114155,4430,4430,4430,4430,194
|
||||
20250403,150900,219254735,4430,4425,4430,4425,885
|
||||
20250403,150800,215336815,4425,4425,4425,4425,2
|
||||
20250403,150700,215327965,4425,4420,4425,4420,3
|
||||
20250403,150600,215314700,4420,4420,4420,4420,0
|
||||
20250403,150500,215314700,4420,4420,4420,4420,0
|
||||
20250403,150400,215314700,4420,4420,4420,4420,0
|
||||
20250403,150300,215314700,4420,4420,4420,4420,16
|
||||
20250403,150200,215243980,4420,4420,4420,4420,14
|
||||
20250403,150100,215182100,4435,4435,4435,4435,0
|
||||
20250403,150000,215182100,4435,4435,4435,4435,0
|
||||
20250403,145900,215182100,4435,4430,4435,4430,104
|
||||
20250403,145800,214720865,4435,4435,4435,4435,265
|
||||
20250403,145700,213545590,4435,4430,4435,4430,333
|
||||
20250403,145600,212070235,4435,4435,4435,4435,0
|
||||
20250403,145500,212070235,4435,4425,4435,4420,1203
|
||||
20250403,145400,206752925,4435,4430,4435,4430,60
|
||||
20250403,145300,206487070,4420,4430,4430,4420,40
|
||||
20250403,145200,206309970,4430,4430,4430,4430,0
|
||||
20250403,145100,206309970,4430,4430,4430,4430,30
|
||||
20250403,145000,206177070,4430,4430,4430,4430,0
|
||||
20250403,144900,206177070,4430,4430,4430,4430,50
|
||||
20250403,144800,205955570,4430,4430,4430,4430,10
|
||||
20250403,144700,205911270,4425,4425,4425,4425,84
|
||||
20250403,144600,205539570,4420,4420,4420,4420,0
|
||||
20250403,144500,205539570,4420,4420,4420,4420,0
|
||||
20250403,144400,205539570,4420,4420,4420,4420,133
|
||||
20250403,144300,204951710,4430,4430,4430,4430,0
|
||||
20250403,144200,204951710,4430,4425,4430,4425,60
|
||||
20250403,144100,204686155,4425,4420,4425,4420,154
|
||||
20250403,144000,204004855,4425,4425,4425,4425,0
|
||||
20250403,143900,204004855,4425,4425,4425,4425,60
|
||||
20250403,143800,203739355,4425,4425,4425,4425,0
|
||||
20250403,143700,203739355,4425,4425,4425,4425,51
|
||||
20250403,143600,203513680,4430,4430,4430,4430,1
|
||||
20250403,143500,203509250,4430,4440,4440,4430,604
|
||||
20250403,143400,200829585,4445,4445,4445,4445,0
|
||||
20250403,143300,200829585,4445,4440,4445,4440,81
|
||||
20250403,143200,200469940,4445,4445,4445,4445,81
|
||||
20250403,143100,200109895,4445,4445,4445,4445,2
|
||||
20250403,143000,200101005,4445,4445,4445,4445,0
|
||||
20250403,142900,200101005,4445,4445,4445,4445,0
|
||||
20250403,142800,200101005,4445,4445,4445,4445,0
|
||||
20250403,142700,200101005,4445,4445,4445,4445,0
|
||||
20250403,142600,200101005,4445,4445,4445,4445,6
|
||||
20250403,142500,200074335,4440,4440,4440,4440,0
|
||||
20250403,142400,200074335,4440,4440,4440,4440,8
|
||||
20250403,142300,200038815,4440,4440,4440,4440,0
|
||||
20250403,142200,200038815,4440,4440,4440,4440,0
|
||||
20250403,142100,200038815,4440,4440,4440,4440,0
|
||||
20250403,142000,200038815,4440,4440,4440,4440,86
|
||||
20250403,141900,199656975,4445,4445,4445,4445,1568
|
||||
20250403,141800,192687215,4455,4455,4455,4455,0
|
||||
20250403,141700,192687215,4455,4450,4455,4450,21
|
||||
20250403,141600,192593695,4450,4450,4450,4450,15
|
||||
20250403,141500,192526945,4450,4450,4450,4450,0
|
||||
20250403,141400,192526945,4450,4450,4450,4450,3
|
||||
20250403,141300,192513595,4445,4445,4445,4445,0
|
||||
20250403,141200,192513595,4445,4445,4445,4445,0
|
||||
20250403,141100,192513595,4445,4455,4455,4445,121
|
||||
20250403,141000,191975240,4445,4450,4450,4445,669
|
||||
20250403,140900,189001435,4455,4450,4455,4445,295
|
||||
20250403,140800,187689370,4455,4455,4455,4455,0
|
||||
20250403,140700,187689370,4455,4455,4455,4455,0
|
||||
20250403,140600,187689370,4455,4455,4455,4455,20
|
||||
20250403,140500,187600270,4455,4455,4455,4455,36
|
||||
20250403,140400,187439890,4455,4455,4455,4455,295
|
||||
20250403,140300,186125665,4445,4445,4445,4445,0
|
||||
20250403,140200,186125665,4445,4445,4445,4445,0
|
||||
20250403,140100,186125665,4445,4445,4445,4445,0
|
||||
20250403,140000,186125665,4445,4445,4445,4445,0
|
||||
20250403,135900,186125665,4445,4445,4445,4445,0
|
||||
20250403,135800,186125665,4445,4445,4445,4445,54
|
||||
20250403,135700,185885635,4455,4455,4455,4455,0
|
||||
20250403,135600,185885635,4455,4455,4455,4455,383
|
||||
20250403,135500,184179370,4460,4455,4460,4455,191
|
||||
20250403,135400,183327750,4455,4450,4455,4450,708
|
||||
20250403,135300,180174475,4455,4455,4455,4455,0
|
||||
20250403,135200,180174475,4455,4455,4455,4455,0
|
||||
20250403,135100,180174475,4455,4455,4455,4455,0
|
||||
20250403,135000,180174475,4455,4455,4455,4455,0
|
||||
20250403,134900,180174475,4455,4450,4455,4450,358
|
||||
20250403,134800,178580895,4440,4440,4440,4440,0
|
||||
20250403,134700,178580895,4440,4440,4440,4440,200
|
||||
20250403,134600,177692895,4450,4445,4450,4445,137
|
||||
20250403,134500,177083695,4450,4450,4450,4450,0
|
||||
20250403,134400,177083695,4450,4450,4450,4450,0
|
||||
20250403,134300,177083695,4450,4450,4450,4450,0
|
||||
20250403,134200,177083695,4450,4450,4450,4450,0
|
||||
20250403,134100,177083695,4450,4440,4450,4435,1198
|
||||
20250403,134000,171761530,4440,4440,4440,4440,10
|
||||
20250403,133900,171717130,4440,4440,4440,4440,13
|
||||
20250403,133800,171659410,4440,4440,4440,4440,37
|
||||
20250403,133700,171495130,4440,4440,4440,4440,50
|
||||
20250403,133600,171273130,4440,4440,4440,4440,224
|
||||
20250403,133500,170278570,4445,4445,4445,4445,53
|
||||
20250403,133400,170042985,4445,4445,4445,4445,2
|
||||
20250403,133300,170034095,4445,4440,4445,4440,13
|
||||
20250403,133200,169976360,4440,4450,4450,4440,508
|
||||
20250403,133100,167718900,4445,4445,4445,4445,364
|
||||
20250403,133000,166100920,4445,4445,4445,4445,91
|
||||
20250403,132900,165696425,4445,4445,4445,4445,7
|
||||
20250403,132800,165665310,4440,4440,4440,4440,0
|
||||
20250403,132700,165665310,4440,4440,4440,4440,0
|
||||
20250403,132600,165665310,4440,4440,4440,4440,20
|
||||
20250403,132500,165576510,4455,4455,4455,4455,1
|
||||
20250403,132400,165572055,4455,4455,4455,4455,37
|
||||
20250403,132300,165407220,4455,4455,4455,4455,32
|
||||
20250403,132200,165264660,4455,4455,4455,4455,195
|
||||
20250403,132100,164395935,4455,4455,4455,4455,40
|
||||
20250403,132000,164217735,4455,4455,4455,4455,0
|
||||
20250403,131900,164217735,4455,4455,4455,4455,0
|
||||
20250403,131800,164217735,4455,4455,4455,4455,0
|
||||
20250403,131700,164217735,4455,4450,4455,4450,400
|
||||
20250403,131600,162436735,4450,4450,4450,4450,0
|
||||
20250403,131500,162436735,4450,4440,4450,4440,1347
|
||||
20250403,131400,156453255,4440,4440,4440,4440,0
|
||||
20250403,131300,156453255,4440,4440,4440,4440,30
|
||||
20250403,131200,156320055,4440,4440,4440,4440,102
|
||||
20250403,131100,155867175,4435,4435,4435,4435,0
|
||||
20250403,131000,155867175,4435,4435,4435,4435,0
|
||||
20250403,130900,155867175,4435,4435,4435,4435,0
|
||||
20250403,130800,155867175,4435,4435,4435,4435,0
|
||||
20250403,130700,155867175,4435,4435,4435,4435,828
|
||||
20250403,130600,152194995,4440,4440,4440,4440,0
|
||||
20250403,130500,152194995,4440,4440,4440,4440,0
|
||||
20250403,130400,152194995,4440,4435,4440,4435,179
|
||||
20250403,130300,151400805,4435,4435,4435,4435,50
|
||||
20250403,130200,151179055,4435,4435,4435,4435,300
|
||||
20250403,130100,149848555,4425,4425,4425,4425,0
|
||||
20250403,130000,149848555,4425,4425,4425,4425,0
|
||||
20250403,125900,149848555,4425,4420,4425,4420,102
|
||||
20250403,125800,149397470,4415,4415,4415,4415,0
|
||||
20250403,125700,149397470,4415,4415,4415,4415,0
|
||||
20250403,125600,149397470,4415,4415,4415,4415,0
|
||||
20250403,125500,149397470,4415,4415,4415,4415,20
|
||||
20250403,125400,149309170,4415,4415,4415,4415,40
|
||||
20250403,125300,149132570,4415,4415,4415,4415,0
|
||||
20250403,125200,149132570,4415,4415,4415,4415,0
|
||||
20250403,125100,149132570,4415,4415,4415,4415,10
|
||||
20250403,125000,149088420,4415,4415,4415,4415,6
|
||||
20250403,124900,149061930,4410,4410,4410,4410,0
|
||||
20250403,124800,149061930,4410,4410,4410,4410,0
|
||||
20250403,124700,149061930,4410,4410,4410,4410,0
|
||||
20250403,124600,149061930,4410,4410,4410,4410,0
|
||||
20250403,124500,149061930,4410,4410,4410,4410,0
|
||||
20250403,124400,149061930,4410,4410,4410,4410,0
|
||||
20250403,124300,149061930,4410,4410,4410,4410,17
|
||||
20250403,124200,148986960,4410,4410,4410,4410,63
|
||||
20250403,124100,148709130,4410,4410,4410,4410,0
|
||||
20250403,124000,148709130,4410,4410,4410,4410,0
|
||||
20250403,123900,148709130,4410,4410,4410,4410,31
|
||||
20250403,123800,148572420,4405,4405,4405,4405,0
|
||||
20250403,123700,148572420,4405,4410,4410,4405,1337
|
||||
20250403,123600,142679020,4420,4420,4420,4420,0
|
||||
20250403,123500,142679020,4420,4420,4420,4420,37
|
||||
20250403,123400,142515480,4420,4420,4420,4420,29
|
||||
20250403,123300,142387300,4420,4420,4420,4420,0
|
||||
20250403,123200,142387300,4420,4420,4420,4420,39
|
||||
20250403,123100,142214920,4420,4420,4420,4420,0
|
||||
20250403,123000,142214920,4420,4420,4420,4420,100
|
||||
20250403,122900,141772920,4420,4420,4420,4420,0
|
||||
20250403,122800,141772920,4420,4420,4420,4420,1
|
||||
20250403,122700,141768500,4410,4410,4410,4410,0
|
||||
20250403,122600,141768500,4410,4410,4410,4410,0
|
||||
20250403,122500,141768500,4410,4410,4410,4410,0
|
||||
20250403,122400,141768500,4410,4410,4410,4410,0
|
||||
20250403,122300,141768500,4410,4410,4410,4410,0
|
||||
20250403,122200,141768500,4410,4410,4410,4410,0
|
||||
20250403,122100,141768500,4410,4410,4410,4410,30
|
||||
20250403,122000,141636200,4415,4415,4415,4415,0
|
||||
20250403,121900,141636200,4415,4415,4415,4415,100
|
||||
20250403,121800,141194700,4420,4420,4420,4420,0
|
||||
20250403,121700,141194700,4420,4420,4420,4420,53
|
||||
20250403,121600,140960440,4420,4420,4420,4420,0
|
||||
20250403,121500,140960440,4420,4420,4420,4420,100
|
||||
20250403,121400,140518440,4415,4415,4415,4415,0
|
||||
20250403,121300,140518440,4415,4415,4415,4415,0
|
||||
20250403,121200,140518440,4415,4445,4445,4415,116
|
||||
20250403,121100,140003300,4445,4415,4445,4415,29
|
||||
20250403,121000,139874965,4435,4435,4435,4435,12
|
||||
20250403,120900,139821745,4445,4445,4445,4445,18
|
||||
20250403,120800,139741735,4410,4410,4410,4410,17
|
||||
20250403,120700,139666765,4445,4430,4445,4430,155
|
||||
20250403,120600,138979605,4425,4425,4425,4425,0
|
||||
20250403,120500,138979605,4425,4425,4425,4425,479
|
||||
20250403,120400,136860030,4425,4425,4425,4425,0
|
||||
20250403,120300,136860030,4425,4425,4425,4425,0
|
||||
20250403,120200,136860030,4425,4425,4425,4425,0
|
||||
20250403,120100,136860030,4425,4425,4425,4425,0
|
||||
20250403,120000,136860030,4425,4425,4425,4425,24
|
||||
20250403,115900,136753830,4405,4405,4405,4405,0
|
||||
20250403,115800,136753830,4405,4405,4405,4405,0
|
||||
20250403,115700,136753830,4405,4405,4405,4405,0
|
||||
20250403,115600,136753830,4405,4405,4405,4405,0
|
||||
20250403,115500,136753830,4405,4405,4405,4405,1
|
||||
20250403,115400,136749425,4425,4425,4425,4425,1
|
||||
20250403,115300,136745000,4425,4425,4425,4425,28
|
||||
20250403,115200,136621100,4420,4420,4420,4420,0
|
||||
20250403,115100,136621100,4420,4420,4420,4420,0
|
||||
20250403,115000,136621100,4420,4420,4420,4420,0
|
||||
20250403,114900,136621100,4420,4420,4420,4420,0
|
||||
20250403,114800,136621100,4420,4420,4420,4420,30
|
||||
20250403,114700,136488500,4415,4415,4415,4415,0
|
||||
20250403,114600,136488500,4415,4415,4415,4415,87
|
||||
20250403,114500,136104395,4415,4415,4415,4415,16
|
||||
20250403,114400,136033755,4405,4405,4405,4405,0
|
||||
20250403,114300,136033755,4405,4415,4415,4405,734
|
||||
20250403,114200,132799735,4415,4415,4415,4415,5
|
||||
20250403,114100,132777660,4405,4405,4405,4405,0
|
||||
20250403,114000,132777660,4405,4415,4415,4405,32
|
||||
20250403,113900,132636630,4410,4410,4410,4410,0
|
||||
20250403,113800,132636630,4410,4410,4410,4410,21
|
||||
20250403,113700,132544020,4410,4410,4410,4410,0
|
||||
20250403,113600,132544020,4410,4410,4410,4410,5
|
||||
20250403,113500,132521970,4410,4410,4410,4410,0
|
||||
20250403,113400,132521970,4410,4410,4410,4410,17
|
||||
20250403,113300,132447000,4410,4410,4410,4410,0
|
||||
20250403,113200,132447000,4410,4415,4415,4410,77
|
||||
20250403,113100,132107055,4420,4420,4420,4420,349
|
||||
20250403,113000,130564475,4425,4425,4425,4425,163
|
||||
20250403,112900,129843200,4425,4425,4425,4425,31
|
||||
20250403,112800,129706025,4425,4425,4425,4425,1
|
||||
20250403,112700,129701600,4425,4425,4425,4425,0
|
||||
20250403,112600,129701600,4425,4425,4425,4425,0
|
||||
20250403,112500,129701600,4425,4425,4425,4425,0
|
||||
20250403,112400,129701600,4425,4425,4425,4425,32
|
||||
20250403,112300,129560000,4420,4420,4420,4420,0
|
||||
20250403,112200,129560000,4420,4420,4425,4420,357
|
||||
20250403,112100,127981375,4430,4430,4430,4430,57
|
||||
20250403,112000,127728865,4430,4430,4430,4430,10
|
||||
20250403,111900,127684565,4425,4425,4425,4425,3
|
||||
20250403,111800,127671290,4425,4430,4430,4425,8
|
||||
20250403,111700,127635870,4430,4430,4430,4430,2
|
||||
20250403,111600,127627010,4430,4430,4430,4430,2
|
||||
20250403,111500,127618150,4430,4430,4430,4430,0
|
||||
20250403,111400,127618150,4430,4430,4430,4430,0
|
||||
20250403,111300,127618150,4430,4430,4430,4430,0
|
||||
20250403,111200,127618150,4430,4430,4430,4430,0
|
||||
20250403,111100,127618150,4430,4430,4430,4430,0
|
||||
20250403,111000,127618150,4430,4430,4430,4430,0
|
||||
20250403,110900,127618150,4430,4430,4430,4430,1
|
||||
20250403,110800,127613720,4430,4430,4430,4430,0
|
||||
20250403,110700,127613720,4430,4430,4430,4430,0
|
||||
20250403,110600,127613720,4430,4425,4430,4425,59
|
||||
20250403,110500,127352355,4425,4425,4425,4425,0
|
||||
20250403,110400,127352355,4425,4425,4425,4425,0
|
||||
20250403,110300,127352355,4425,4425,4425,4425,0
|
||||
20250403,110200,127352355,4425,4425,4425,4425,0
|
||||
20250403,110100,127352355,4425,4425,4425,4425,15
|
||||
20250403,110000,127285980,4425,4425,4425,4425,0
|
||||
20250403,105900,127285980,4425,4425,4425,4425,0
|
||||
20250403,105800,127285980,4425,4425,4425,4425,0
|
||||
20250403,105700,127285980,4425,4425,4425,4425,2
|
||||
20250403,105600,127277130,4430,4430,4430,4430,0
|
||||
20250403,105500,127277130,4430,4430,4430,4430,5
|
||||
20250403,105400,127254980,4395,4395,4395,4395,0
|
||||
20250403,105300,127254980,4395,4395,4395,4395,0
|
||||
20250403,105200,127254980,4395,4395,4395,4395,275
|
||||
20250403,105100,126046355,4395,4395,4405,4390,2590
|
||||
20250403,105000,114661440,4395,4395,4395,4395,43
|
||||
20250403,104900,114472455,4390,4390,4390,4390,58
|
||||
20250403,104800,114217835,4390,4390,4390,4390,22
|
||||
20250403,104700,114121255,4390,4390,4390,4390,5
|
||||
20250403,104600,114099305,4390,4390,4390,4390,0
|
||||
20250403,104500,114099305,4390,4390,4390,4390,124
|
||||
20250403,104400,113554945,4390,4390,4390,4390,22
|
||||
20250403,104300,113458365,4390,4390,4390,4390,0
|
||||
20250403,104200,113458365,4390,4390,4390,4390,100
|
||||
20250403,104100,113019365,4390,4390,4390,4390,0
|
||||
20250403,104000,113019365,4390,4390,4390,4390,55
|
||||
20250403,103900,112777915,4390,4390,4390,4390,4
|
||||
20250403,103800,112760355,4390,4390,4390,4390,50
|
||||
20250403,103700,112540855,4385,4385,4385,4385,0
|
||||
20250403,103600,112540855,4385,4390,4390,4385,330
|
||||
20250403,103500,111092500,4395,4395,4400,4395,101
|
||||
20250403,103400,110648580,4400,4400,4400,4400,1
|
||||
20250403,103300,110644180,4400,4400,4400,4400,6
|
||||
20250403,103200,110617780,4400,4400,4400,4395,865
|
||||
20250403,103100,106813645,4410,4405,4410,4405,2
|
||||
20250403,103000,106804830,4405,4405,4405,4405,0
|
||||
20250403,102900,106804830,4405,4405,4405,4405,73
|
||||
20250403,102800,106483265,4405,4405,4405,4405,34
|
||||
20250403,102700,106333495,4400,4405,4405,4400,379
|
||||
20250403,102600,104665295,4415,4415,4415,4415,0
|
||||
20250403,102500,104665295,4415,4410,4415,4410,125
|
||||
20250403,102400,104113745,4415,4415,4415,4415,18
|
||||
20250403,102300,104034275,4420,4420,4420,4420,0
|
||||
20250403,102200,104034275,4420,4420,4420,4420,1
|
||||
20250403,102100,104029855,4415,4415,4415,4415,14
|
||||
20250403,102000,103968045,4415,4415,4415,4415,0
|
||||
20250403,101900,103968045,4415,4415,4415,4415,0
|
||||
20250403,101800,103968045,4415,4415,4415,4415,0
|
||||
20250403,101700,103968045,4415,4415,4415,4415,1
|
||||
20250403,101600,103963630,4420,4420,4420,4420,0
|
||||
20250403,101500,103963630,4420,4420,4420,4420,189
|
||||
20250403,101400,103128250,4420,4420,4420,4420,0
|
||||
20250403,101300,103128250,4420,4420,4420,4420,2
|
||||
20250403,101200,103119410,4415,4415,4415,4415,2
|
||||
20250403,101100,103110580,4415,4415,4415,4415,0
|
||||
20250403,101000,103110580,4415,4420,4420,4415,12
|
||||
20250403,100900,103057545,4400,4400,4400,4400,6
|
||||
20250403,100800,103031145,4420,4420,4420,4420,1
|
||||
20250403,100700,103026725,4415,4410,4415,4410,214
|
||||
20250403,100600,102082625,4410,4410,4410,4410,0
|
||||
20250403,100500,102082625,4410,4410,4410,4410,1
|
||||
20250403,100400,102078215,4405,4405,4405,4405,0
|
||||
20250403,100300,102078215,4405,4400,4405,4400,58
|
||||
20250403,100200,101822730,4400,4405,4405,4400,122
|
||||
20250403,100100,101285360,4400,4405,4405,4400,26
|
||||
20250403,100000,101170955,4405,4410,4410,4405,402
|
||||
20250403,095900,99399180,4420,4420,4420,4420,0
|
||||
20250403,095800,99399180,4420,4420,4420,4420,0
|
||||
20250403,095700,99399180,4420,4420,4420,4420,0
|
||||
20250403,095600,99399180,4420,4420,4420,4420,0
|
||||
20250403,095500,99399180,4420,4420,4420,4420,4
|
||||
20250403,095400,99381500,4420,4420,4420,4420,23
|
||||
20250403,095300,99279840,4410,4415,4415,4410,719
|
||||
20250403,095200,96105460,4415,4425,4425,4415,161
|
||||
20250403,095100,95394555,4405,4405,4405,4405,3
|
||||
20250403,095000,95381340,4405,4410,4410,4405,414
|
||||
20250403,094900,93556670,4425,4425,4425,4425,0
|
||||
20250403,094800,93556670,4425,4410,4425,4410,51
|
||||
20250403,094700,93331745,4425,4425,4425,4425,96
|
||||
20250403,094600,92906945,4460,4460,4460,4460,0
|
||||
20250403,094500,92906945,4460,4455,4460,4455,10
|
||||
20250403,094400,92862360,4450,4435,4450,4435,1471
|
||||
20250403,094300,86317915,4435,4435,4435,4435,44
|
||||
20250403,094200,86122775,4435,4435,4435,4435,0
|
||||
20250403,094100,86122775,4435,4435,4435,4435,1123
|
||||
20250403,094000,81142270,4450,4450,4450,4450,0
|
||||
20250403,093900,81142270,4450,4450,4450,4450,36
|
||||
20250403,093800,80982070,4445,4445,4445,4445,0
|
||||
20250403,093700,80982070,4445,4445,4445,4445,110
|
||||
20250403,093600,80493120,4445,4435,4445,4435,1420
|
||||
20250403,093500,74193090,4435,4435,4435,4425,244
|
||||
20250403,093400,73111165,4435,4435,4435,4435,25
|
||||
20250403,093300,73000290,4435,4425,4435,4425,591
|
||||
20250403,093200,70380500,4440,4440,4440,4440,0
|
||||
20250403,093100,70380500,4440,4440,4440,4440,50
|
||||
20250403,093000,70158500,4420,4420,4420,4420,0
|
||||
20250403,092900,70158500,4420,4420,4420,4420,0
|
||||
20250403,092800,70158500,4420,4420,4420,4420,66
|
||||
20250403,092700,69866780,4400,4400,4400,4400,600
|
||||
20250403,092600,67226780,4420,4420,4420,4420,24
|
||||
20250403,092500,67120700,4395,4405,4405,4395,223
|
||||
20250403,092400,66140000,4420,4410,4425,4410,705
|
||||
20250403,092300,63027320,4405,4405,4405,4405,0
|
||||
20250403,092200,63027320,4405,4405,4405,4405,189
|
||||
20250403,092100,62194775,4420,4420,4420,4420,100
|
||||
20250403,092000,61752775,4430,4430,4430,4430,26
|
||||
20250403,091900,61637595,4405,4405,4405,4405,50
|
||||
20250403,091800,61417345,4395,4405,4405,4395,159
|
||||
20250403,091700,60717740,4405,4385,4405,4385,3180
|
||||
20250403,091600,46740230,4390,4390,4390,4390,10
|
||||
20250403,091500,46696330,4365,4385,4385,4365,946
|
||||
20250403,091400,42548200,4390,4390,4390,4385,225
|
||||
20250403,091300,41561450,4395,4370,4395,4365,153
|
||||
20250403,091200,40892670,4370,4370,4370,4370,1
|
||||
20250403,091100,40888300,4395,4395,4395,4395,0
|
||||
20250403,091000,40888300,4395,4370,4395,4370,1010
|
||||
20250403,090900,36457175,4345,4375,4375,4345,6374
|
||||
20250403,090800,8705485,4375,4400,4400,4375,5
|
||||
20250403,090700,8683510,4400,4400,4400,4400,2
|
||||
20250403,090600,8674710,4375,4400,4400,4375,150
|
||||
20250403,090500,8016890,4405,4400,4405,4400,45
|
||||
20250403,090400,7818855,4380,4380,4380,4380,0
|
||||
20250403,090300,7818855,4380,4400,4405,4380,168
|
||||
20250403,090200,7081055,4380,4375,4380,4375,7
|
||||
20250403,090100,7050400,4400,4405,4405,4400,467
|
||||
20250403,090000,4994170,4405,4350,4405,4350,1147
|
||||
|
Reference in New Issue
Block a user