Update 2025-04-03 2740 candle_min
This commit is contained in:
617
050890/min/candle-20250403.csv
Normal file
617
050890/min/candle-20250403.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191500,1748719175,6460,6460,6460,6460,8249
|
||||
20250403,191400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,191300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,191200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,191100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,191000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,190900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,190800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,190700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,190600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,190500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,190400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,190300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,190200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,190100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,190000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,185900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,185800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,185700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,185600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,185500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,185400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,185300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,185200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,185100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,185000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,184900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,184800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,184700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,184600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,184500,1748719175,6460,6460,6460,6460,8249
|
||||
20250403,184400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,184300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,184200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,184100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,184000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,183900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,183800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,183700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,183600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,183500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,183400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,183300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,183200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,183100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,183000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,182900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,182800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,182700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,182600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,182500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,182400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,182300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,182200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,182100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,182000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,181900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,181800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,181700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,181600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,181500,1748719175,6460,6460,6460,6460,8249
|
||||
20250403,181400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,181300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,181200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,181100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,181000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,180900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,180800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,180700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,180600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,180500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,180400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,180300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,180200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,180100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,180000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,175900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,175800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,175700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,175600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,175500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,175400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,175300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,175200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,175100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,175000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,174900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,174800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,174700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,174600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,174500,1748719175,6460,6460,6460,6460,8249
|
||||
20250403,174400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,174300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,174200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,174100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,174000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,173900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,173800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,173700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,173600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,173500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,173400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,173300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,173200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,173100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,173000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,172900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,172800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,172700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,172600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,172500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,172400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,172300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,172200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,172100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,172000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,171900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,171800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,171700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,171600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,171500,1748719175,6460,6460,6460,6460,8249
|
||||
20250403,171400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,171300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,171200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,171100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,171000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,170900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,170800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,170700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,170600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,170500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,170400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,170300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,170200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,170100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,170000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,165900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,165800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,165700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,165600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,165500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,165400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,165300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,165200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,165100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,165000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,164900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,164800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,164700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,164600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,164500,1748719175,6460,6460,6460,6460,8249
|
||||
20250403,164400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,164300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,164200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,164100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,164000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,163900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,163800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,163700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,163600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,163500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,163400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,163300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,163200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,163100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,163000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,162900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,162800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,162700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,162600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,162500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,162400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,162300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,162200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,162100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,162000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,161900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,161800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,161700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,161600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,161500,1748719175,6460,6460,6460,6460,8249
|
||||
20250403,161400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,161300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,161200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,161100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,161000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,160900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,160800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,160700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,160600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,160500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,160400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,160300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,160200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,160100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,160000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,155900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,155800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,155700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,155600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,155500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,155400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,155300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,155200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,155100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,155000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,154900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,154800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,154700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,154600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,154500,1748719175,6460,6460,6460,6460,8249
|
||||
20250403,154400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,154300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,154200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,154100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,154000,1748719175,6460,6460,6460,6460,0
|
||||
20250403,153900,1748719175,6460,6460,6460,6460,0
|
||||
20250403,153800,1748719175,6460,6460,6460,6460,0
|
||||
20250403,153700,1748719175,6460,6460,6460,6460,0
|
||||
20250403,153600,1748719175,6460,6460,6460,6460,0
|
||||
20250403,153500,1748719175,6460,6460,6460,6460,0
|
||||
20250403,153400,1748719175,6460,6460,6460,6460,0
|
||||
20250403,153300,1748719175,6460,6460,6460,6460,0
|
||||
20250403,153200,1748719175,6460,6460,6460,6460,0
|
||||
20250403,153100,1748719175,6460,6460,6460,6460,0
|
||||
20250403,153000,1748719175,6460,6460,6460,6460,8249
|
||||
20250403,152900,1695430635,6460,6460,6460,6460,0
|
||||
20250403,152800,1695430635,6460,6460,6460,6460,0
|
||||
20250403,152700,1695430635,6460,6460,6460,6460,0
|
||||
20250403,152600,1695430635,6460,6460,6460,6460,0
|
||||
20250403,152500,1695430635,6460,6460,6460,6460,0
|
||||
20250403,152400,1695430635,6460,6460,6460,6460,0
|
||||
20250403,152300,1695430635,6460,6460,6460,6460,0
|
||||
20250403,152200,1695430635,6460,6460,6460,6460,0
|
||||
20250403,152100,1695430635,6460,6460,6460,6460,0
|
||||
20250403,152000,1695430635,6460,6460,6460,6460,0
|
||||
20250403,151900,1695430635,6460,6460,6460,6430,1213
|
||||
20250403,151800,1687606075,6460,6460,6460,6440,1687
|
||||
20250403,151700,1676736865,6460,6440,6460,6440,1873
|
||||
20250403,151600,1664661735,6440,6450,6460,6440,3269
|
||||
20250403,151500,1643607075,6460,6450,6460,6450,99
|
||||
20250403,151400,1642967785,6450,6450,6460,6440,2339
|
||||
20250403,151300,1627893895,6460,6460,6460,6440,938
|
||||
20250403,151200,1621846415,6450,6450,6460,6450,917
|
||||
20250403,151100,1615929865,6450,6460,6460,6450,808
|
||||
20250403,151000,1610715425,6460,6450,6460,6450,802
|
||||
20250403,150900,1605542505,6460,6450,6470,6450,2535
|
||||
20250403,150800,1589189185,6450,6450,6450,6440,35
|
||||
20250403,150700,1588963465,6450,6450,6450,6440,750
|
||||
20250403,150600,1584129415,6460,6460,6460,6450,2513
|
||||
20250403,150500,1567919085,6450,6460,6460,6450,55
|
||||
20250403,150400,1567563805,6460,6450,6460,6450,1382
|
||||
20250403,150300,1558648975,6460,6460,6460,6460,6
|
||||
20250403,150200,1558610215,6460,6460,6470,6460,3161
|
||||
20250403,150100,1538184645,6460,6460,6470,6460,2000
|
||||
20250403,150000,1525263555,6460,6460,6470,6460,108
|
||||
20250403,145900,1524565475,6470,6480,6480,6460,3529
|
||||
20250403,145800,1501752525,6470,6480,6480,6470,291
|
||||
20250403,145700,1499869105,6480,6470,6480,6470,87
|
||||
20250403,145600,1499306205,6480,6470,6480,6470,30
|
||||
20250403,145500,1499112095,6470,6470,6480,6460,401
|
||||
20250403,145400,1496518185,6480,6470,6480,6470,211
|
||||
20250403,145300,1495152885,6470,6470,6480,6470,2731
|
||||
20250403,145200,1477481145,6470,6470,6480,6460,551
|
||||
20250403,145100,1473913495,6470,6470,6480,6460,3792
|
||||
20250403,145000,1449380205,6470,6460,6470,6460,2341
|
||||
20250403,144900,1434254165,6460,6460,6460,6460,1002
|
||||
20250403,144800,1427781245,6460,6470,6480,6460,907
|
||||
20250403,144700,1421912415,6470,6470,6470,6470,274
|
||||
20250403,144600,1420139635,6470,6470,6470,6470,0
|
||||
20250403,144500,1420139635,6470,6470,6470,6470,75
|
||||
20250403,144400,1419654385,6480,6480,6480,6480,140
|
||||
20250403,144300,1418747185,6470,6480,6480,6470,904
|
||||
20250403,144200,1412898295,6470,6470,6470,6470,0
|
||||
20250403,144100,1412898295,6470,6480,6480,6470,148
|
||||
20250403,144000,1411940725,6460,6460,6480,6460,1482
|
||||
20250403,143900,1402358995,6470,6470,6470,6470,204
|
||||
20250403,143800,1401039115,6470,6480,6480,6470,204
|
||||
20250403,143700,1399717225,6480,6460,6480,6460,1177
|
||||
20250403,143600,1392099385,6470,6460,6480,6460,3181
|
||||
20250403,143500,1371513245,6460,6480,6480,6460,639
|
||||
20250403,143400,1367377085,6480,6480,6480,6480,155
|
||||
20250403,143300,1366372685,6470,6470,6470,6470,191
|
||||
20250403,143200,1365136915,6470,6470,6470,6470,209
|
||||
20250403,143100,1363784685,6470,6480,6480,6470,804
|
||||
20250403,143000,1358579125,6480,6480,6480,6480,14
|
||||
20250403,142900,1358488405,6470,6480,6480,6470,240
|
||||
20250403,142800,1356933265,6480,6470,6480,6460,596
|
||||
20250403,142700,1353077275,6480,6480,6480,6470,637
|
||||
20250403,142600,1348950515,6470,6480,6480,6470,138
|
||||
20250403,142500,1348057615,6480,6480,6480,6480,479
|
||||
20250403,142400,1344953695,6480,6470,6480,6470,228
|
||||
20250403,142300,1343478385,6480,6470,6480,6460,793
|
||||
20250403,142200,1338348935,6470,6460,6470,6460,5005
|
||||
20250403,142100,1306008075,6470,6470,6470,6470,0
|
||||
20250403,142000,1306008075,6470,6470,6470,6470,62
|
||||
20250403,141900,1305606935,6470,6470,6470,6460,406
|
||||
20250403,141800,1302982625,6470,6470,6470,6450,516
|
||||
20250403,141700,1299649155,6460,6450,6470,6450,908
|
||||
20250403,141600,1293788455,6470,6460,6470,6460,1335
|
||||
20250403,141500,1285163935,6460,6480,6480,6460,44
|
||||
20250403,141400,1284878955,6470,6470,6470,6470,1121
|
||||
20250403,141300,1277626085,6460,6460,6460,6460,5
|
||||
20250403,141200,1277593785,6480,6470,6480,6460,27
|
||||
20250403,141100,1277419225,6480,6470,6480,6470,983
|
||||
20250403,141000,1271058135,6480,6480,6480,6480,374
|
||||
20250403,140900,1268634615,6480,6470,6480,6470,297
|
||||
20250403,140800,1266710195,6480,6470,6480,6470,3018
|
||||
20250403,140700,1247161135,6470,6480,6480,6470,435
|
||||
20250403,140600,1244344055,6480,6470,6480,6470,85
|
||||
20250403,140500,1243794055,6460,6480,6480,6460,1264
|
||||
20250403,140400,1235612945,6475,6475,6475,6475,99
|
||||
20250403,140300,1234971920,6475,6475,6475,6475,0
|
||||
20250403,140200,1234971920,6475,6475,6475,6475,98
|
||||
20250403,140100,1234337370,6480,6480,6480,6480,2
|
||||
20250403,140000,1234324410,6470,6480,6480,6470,179
|
||||
20250403,135900,1233165990,6470,6470,6480,6470,2044
|
||||
20250403,135800,1219940230,6460,6460,6460,6460,0
|
||||
20250403,135700,1219940230,6460,6470,6490,6460,350
|
||||
20250403,135600,1217674800,6470,6480,6480,6470,637
|
||||
20250403,135500,1213553360,6490,6490,6490,6480,810
|
||||
20250403,135400,1208303690,6490,6500,6500,6490,40
|
||||
20250403,135300,1208043950,6500,6490,6500,6490,809
|
||||
20250403,135200,1202792940,6490,6490,6500,6490,911
|
||||
20250403,135100,1196879950,6500,6500,6500,6500,100
|
||||
20250403,135000,1196229950,6500,6480,6500,6480,2290
|
||||
20250403,134900,1181367330,6490,6490,6490,6490,615
|
||||
20250403,134800,1177375980,6490,6480,6490,6480,46
|
||||
20250403,134700,1177077890,6490,6480,6490,6480,20
|
||||
20250403,134600,1176948100,6490,6490,6490,6480,4
|
||||
20250403,134500,1176922150,6490,6490,6490,6490,321
|
||||
20250403,134400,1174838860,6490,6490,6490,6450,2325
|
||||
20250403,134300,1159803340,6490,6490,6490,6490,4
|
||||
20250403,134200,1159777380,6490,6490,6490,6490,18
|
||||
20250403,134100,1159660560,6490,6480,6490,6480,385
|
||||
20250403,134000,1157163570,6480,6480,6490,6480,626
|
||||
20250403,133900,1153106280,6480,6490,6490,6480,104
|
||||
20250403,133800,1152431380,6490,6490,6490,6490,8
|
||||
20250403,133700,1152379460,6490,6480,6490,6480,21
|
||||
20250403,133600,1152243370,6490,6490,6490,6490,0
|
||||
20250403,133500,1152243370,6490,6490,6490,6480,21
|
||||
20250403,133400,1152107180,6490,6490,6490,6490,56
|
||||
20250403,133300,1151743740,6490,6490,6490,6480,101
|
||||
20250403,133200,1151089140,6490,6490,6490,6490,822
|
||||
20250403,133100,1145754360,6490,6490,6490,6490,330
|
||||
20250403,133000,1143612660,6490,6480,6490,6480,609
|
||||
20250403,132900,1139664960,6490,6490,6490,6490,35
|
||||
20250403,132800,1139437810,6480,6490,6490,6480,606
|
||||
20250403,132700,1135510870,6490,6480,6490,6480,231
|
||||
20250403,132600,1134011720,6490,6480,6490,6480,415
|
||||
20250403,132500,1131318870,6490,6490,6490,6490,111
|
||||
20250403,132400,1130598480,6490,6490,6490,6490,750
|
||||
20250403,132300,1125730980,6490,6490,6490,6490,640
|
||||
20250403,132200,1121577380,6480,6480,6480,6480,5
|
||||
20250403,132100,1121544980,6490,6490,6490,6490,20
|
||||
20250403,132000,1121415180,6490,6490,6490,6490,363
|
||||
20250403,131900,1119059310,6490,6490,6490,6490,0
|
||||
20250403,131800,1119059310,6490,6480,6490,6480,1024
|
||||
20250403,131700,1112420945,6480,6470,6480,6470,423
|
||||
20250403,131600,1109683055,6470,6470,6470,6470,318
|
||||
20250403,131500,1107625595,6470,6480,6480,6470,1228
|
||||
20250403,131400,1099680425,6470,6470,6470,6470,0
|
||||
20250403,131300,1099680425,6470,6470,6480,6470,246
|
||||
20250403,131200,1098086735,6470,6470,6470,6470,100
|
||||
20250403,131100,1097439735,6470,6470,6470,6470,105
|
||||
20250403,131000,1096760385,6480,6480,6480,6480,735
|
||||
20250403,130900,1091997585,6480,6480,6480,6470,412
|
||||
20250403,130800,1089330605,6480,6470,6480,6470,234
|
||||
20250403,130700,1087816615,6470,6470,6470,6470,65
|
||||
20250403,130600,1087396065,6470,6460,6470,6460,1269
|
||||
20250403,130500,1079196795,6460,6470,6470,6460,726
|
||||
20250403,130400,1074503415,6470,6470,6470,6470,200
|
||||
20250403,130300,1073209415,6470,6470,6470,6460,385
|
||||
20250403,130200,1070719145,6470,6460,6470,6460,252
|
||||
20250403,130100,1069091215,6470,6440,6470,6440,1508
|
||||
20250403,130000,1059354215,6440,6450,6450,6440,851
|
||||
20250403,125900,1053872775,6450,6450,6450,6450,148
|
||||
20250403,125800,1052918175,6450,6460,6460,6440,213
|
||||
20250403,125700,1051542405,6460,6450,6460,6450,61
|
||||
20250403,125600,1051148945,6460,6440,6460,6430,216
|
||||
20250403,125500,1049754325,6460,6440,6460,6440,1955
|
||||
20250403,125400,1037161455,6440,6440,6440,6440,45
|
||||
20250403,125300,1036871655,6430,6430,6430,6430,1
|
||||
20250403,125200,1036865225,6440,6440,6440,6440,151
|
||||
20250403,125100,1035892785,6440,6440,6440,6440,3
|
||||
20250403,125000,1035873465,6440,6440,6440,6440,21
|
||||
20250403,124900,1035738225,6440,6440,6440,6430,1328
|
||||
20250403,124800,1027197325,6440,6440,6440,6430,5902
|
||||
20250403,124700,989200315,6440,6440,6440,6440,1
|
||||
20250403,124600,989193875,6430,6430,6440,6430,1422
|
||||
20250403,124500,980049385,6420,6430,6430,6420,1773
|
||||
20250403,124400,968655435,6440,6440,6440,6430,217
|
||||
20250403,124300,967260095,6430,6440,6440,6430,2316
|
||||
20250403,124200,952355055,6470,6440,6470,6430,627
|
||||
20250403,124100,948312005,6470,6440,6470,6440,34
|
||||
20250403,124000,948093015,6470,6470,6470,6470,1
|
||||
20250403,123900,948086545,6440,6440,6440,6440,3
|
||||
20250403,123800,948067225,6470,6440,6470,6440,173
|
||||
20250403,123700,946953075,6440,6460,6460,6440,59
|
||||
20250403,123600,946573095,6440,6460,6460,6430,196
|
||||
20250403,123500,945312605,6450,6450,6450,6450,0
|
||||
20250403,123400,945312605,6450,6440,6450,6440,833
|
||||
20250403,123300,939948025,6440,6440,6440,6430,24
|
||||
20250403,123200,939793665,6440,6445,6445,6430,3388
|
||||
20250403,123100,917979595,6450,6450,6450,6450,937
|
||||
20250403,123000,911935945,6440,6440,6440,6440,40
|
||||
20250403,122900,911678345,6440,6450,6450,6440,64
|
||||
20250403,122800,911265685,6440,6440,6440,6440,10
|
||||
20250403,122700,911201285,6440,6450,6450,6440,394
|
||||
20250403,122600,908662475,6450,6450,6450,6450,11
|
||||
20250403,122500,908591525,6450,6450,6450,6450,2476
|
||||
20250403,122400,892621325,6460,6450,6460,6450,81
|
||||
20250403,122300,892098865,6460,6460,6460,6460,1
|
||||
20250403,122200,892092405,6460,6460,6460,6460,33
|
||||
20250403,122100,891879225,6450,6460,6460,6450,692
|
||||
20250403,122000,887413425,6460,6460,6460,6460,0
|
||||
20250403,121900,887413425,6460,6460,6460,6460,1
|
||||
20250403,121800,887406965,6450,6450,6450,6450,0
|
||||
20250403,121700,887406965,6450,6460,6460,6450,1211
|
||||
20250403,121600,879594995,6460,6460,6460,6460,0
|
||||
20250403,121500,879594995,6460,6460,6460,6460,0
|
||||
20250403,121400,879594995,6460,6460,6460,6460,499
|
||||
20250403,121300,876371455,6470,6470,6470,6470,13
|
||||
20250403,121200,876287345,6470,6470,6470,6470,9
|
||||
20250403,121100,876229115,6460,6460,6460,6460,67
|
||||
20250403,121000,875796295,6470,6470,6470,6470,0
|
||||
20250403,120900,875796295,6470,6470,6470,6470,5
|
||||
20250403,120800,875763945,6470,6470,6470,6470,390
|
||||
20250403,120700,873240645,6470,6470,6470,6470,703
|
||||
20250403,120600,868692235,6470,6470,6470,6470,0
|
||||
20250403,120500,868692235,6470,6470,6470,6470,7
|
||||
20250403,120400,868646945,6470,6470,6470,6470,93
|
||||
20250403,120300,868045235,6470,6460,6470,6460,90
|
||||
20250403,120200,867463805,6470,6470,6470,6470,1
|
||||
20250403,120100,867457335,6460,6460,6460,6460,0
|
||||
20250403,120000,867457335,6460,6460,6460,6460,6
|
||||
20250403,115900,867418575,6470,6460,6470,6450,501
|
||||
20250403,115800,864181725,6470,6470,6470,6470,100
|
||||
20250403,115700,863534725,6470,6470,6470,6460,13
|
||||
20250403,115600,863450645,6470,6470,6470,6470,10
|
||||
20250403,115500,863385945,6470,6470,6470,6460,779
|
||||
20250403,115400,858351725,6470,6470,6470,6470,0
|
||||
20250403,115300,858351725,6470,6460,6470,6460,585
|
||||
20250403,115200,854572615,6460,6450,6470,6450,107
|
||||
20250403,115100,853882185,6460,6460,6460,6460,181
|
||||
20250403,115000,852712925,6460,6460,6460,6460,0
|
||||
20250403,114900,852712925,6460,6470,6470,6460,185
|
||||
20250403,114800,851515985,6470,6470,6470,6470,1
|
||||
20250403,114700,851509515,6460,6450,6460,6450,780
|
||||
20250403,114600,846471215,6460,6450,6460,6450,26
|
||||
20250403,114500,846303505,6450,6450,6450,6450,955
|
||||
20250403,114400,840143755,6450,6450,6450,6450,1224
|
||||
20250403,114300,832248955,6450,6450,6450,6450,277
|
||||
20250403,114200,830462305,6460,6460,6460,6460,5
|
||||
20250403,114100,830430005,6460,6460,6460,6460,3
|
||||
20250403,114000,830410625,6450,6450,6450,6450,330
|
||||
20250403,113900,828282125,6460,6450,6460,6450,7
|
||||
20250403,113800,828236955,6470,6470,6470,6460,226
|
||||
20250403,113700,826774745,6460,6460,6460,6450,141
|
||||
20250403,113600,825864405,6460,6460,6460,6450,101
|
||||
20250403,113500,825212845,6470,6470,6470,6470,2
|
||||
20250403,113400,825199905,6450,6450,6450,6450,968
|
||||
20250403,113300,818956305,6440,6440,6440,6440,216
|
||||
20250403,113200,817565265,6450,6450,6450,6450,1036
|
||||
20250403,113100,810883065,6440,6450,6450,6440,724
|
||||
20250403,113000,806215265,6460,6460,6460,6460,0
|
||||
20250403,112900,806215265,6460,6460,6460,6460,0
|
||||
20250403,112800,806215265,6460,6450,6460,6450,1268
|
||||
20250403,112700,798026785,6460,6460,6460,6460,18
|
||||
20250403,112600,797910505,6460,6460,6460,6460,0
|
||||
20250403,112500,797910505,6460,6460,6460,6460,31
|
||||
20250403,112400,797710245,6460,6460,6460,6460,20
|
||||
20250403,112300,797581045,6460,6470,6470,6460,130
|
||||
20250403,112200,796741215,6470,6470,6470,6470,0
|
||||
20250403,112100,796741215,6470,6460,6470,6460,301
|
||||
20250403,112000,794796745,6460,6470,6470,6460,2
|
||||
20250403,111900,794783815,6450,6460,6460,6450,151
|
||||
20250403,111800,793809855,6450,6450,6450,6450,11
|
||||
20250403,111700,793738905,6450,6450,6480,6440,311
|
||||
20250403,111600,791733855,6450,6450,6450,6450,1511
|
||||
20250403,111500,781987905,6460,6470,6470,6460,514
|
||||
20250403,111400,778662965,6470,6470,6470,6470,2
|
||||
20250403,111300,778650025,6480,6470,6480,6470,82
|
||||
20250403,111200,778119475,6480,6480,6480,6480,0
|
||||
20250403,111100,778119475,6480,6470,6480,6470,166
|
||||
20250403,111000,777045445,6480,6490,6490,6480,762
|
||||
20250403,110900,772107675,6480,6500,6500,6480,1456
|
||||
20250403,110800,762657465,6500,6490,6500,6490,1480
|
||||
20250403,110700,753052145,6490,6490,6490,6480,78
|
||||
20250403,110600,752546655,6490,6490,6490,6480,2039
|
||||
20250403,110500,739316625,6490,6480,6490,6480,2890
|
||||
20250403,110400,720589365,6480,6480,6480,6470,123
|
||||
20250403,110300,719793325,6480,6470,6480,6470,649
|
||||
20250403,110200,715594285,6470,6470,6470,6470,228
|
||||
20250403,110100,714119125,6470,6470,6470,6460,11
|
||||
20250403,110000,714047965,6450,6450,6450,6450,608
|
||||
20250403,105900,710126365,6450,6450,6450,6430,300
|
||||
20250403,105800,708193485,6450,6450,6450,6440,554
|
||||
20250403,105700,704623255,6440,6450,6450,6440,145
|
||||
20250403,105600,703689405,6450,6440,6450,6430,45
|
||||
20250403,105500,703399605,6440,6440,6450,6440,309
|
||||
20250403,105400,701409615,6450,6450,6450,6450,562
|
||||
20250403,105300,697784715,6450,6450,6450,6440,564
|
||||
20250403,105200,694151915,6450,6450,6450,6440,263
|
||||
20250403,105100,692458145,6440,6440,6450,6440,763
|
||||
20250403,105000,687542965,6440,6450,6450,6440,15
|
||||
20250403,104900,687446225,6450,6450,6450,6450,0
|
||||
20250403,104800,687446225,6450,6450,6450,6450,0
|
||||
20250403,104700,687446225,6450,6430,6450,6430,657
|
||||
20250403,104600,683214995,6440,6430,6440,6430,221
|
||||
20250403,104500,681793755,6440,6440,6440,6440,14
|
||||
20250403,104400,681703595,6430,6430,6430,6430,492
|
||||
20250403,104300,678540035,6440,6440,6440,6440,157
|
||||
20250403,104200,677528955,6440,6440,6440,6440,0
|
||||
20250403,104100,677528955,6440,6440,6440,6430,262
|
||||
20250403,104000,675841685,6440,6430,6440,6430,345
|
||||
20250403,103900,673620115,6430,6430,6430,6430,1659
|
||||
20250403,103800,662952745,6430,6430,6430,6425,367
|
||||
20250403,103700,660593435,6430,6430,6430,6430,91
|
||||
20250403,103600,660008305,6430,6430,6430,6430,219
|
||||
20250403,103500,658600135,6420,6430,6430,6420,31
|
||||
20250403,103400,658400955,6430,6430,6430,6430,550
|
||||
20250403,103300,654864455,6430,6430,6430,6410,5193
|
||||
20250403,103200,621508245,6430,6430,6430,6420,946
|
||||
20250403,103100,615425555,6430,6430,6430,6430,0
|
||||
20250403,103000,615425555,6430,6440,6450,6430,230
|
||||
20250403,102900,613944235,6440,6430,6450,6430,1041
|
||||
20250403,102800,607250545,6440,6450,6450,6440,670
|
||||
20250403,102700,602935545,6450,6450,6450,6450,132
|
||||
20250403,102600,602084145,6450,6440,6470,6430,712
|
||||
20250403,102500,597498955,6460,6460,6460,6460,1537
|
||||
20250403,102400,587569935,6460,6445,6460,6435,3185
|
||||
20250403,102300,567039530,6445,6450,6450,6440,160
|
||||
20250403,102200,566008035,6450,6465,6465,6450,844
|
||||
20250403,102100,560559855,6460,6470,6470,6460,978
|
||||
20250403,102000,554241300,6480,6480,6480,6480,10
|
||||
20250403,101900,554176500,6480,6480,6480,6480,14
|
||||
20250403,101800,554085780,6470,6480,6480,6470,113
|
||||
20250403,101700,553353920,6480,6480,6480,6480,0
|
||||
20250403,101600,553353920,6480,6480,6480,6470,694
|
||||
20250403,101500,548858170,6480,6480,6480,6480,160
|
||||
20250403,101400,547821370,6480,6480,6480,6480,0
|
||||
20250403,101300,547821370,6480,6470,6480,6460,843
|
||||
20250403,101200,542367330,6470,6470,6470,6450,159
|
||||
20250403,101100,541340810,6470,6460,6470,6440,896
|
||||
20250403,101000,535566590,6460,6470,6480,6460,1309
|
||||
20250403,100900,527098110,6470,6460,6470,6450,298
|
||||
20250403,100800,525174840,6450,6450,6450,6450,152
|
||||
20250403,100700,524194440,6440,6450,6450,6440,89
|
||||
20250403,100600,523620890,6450,6460,6460,6440,1355
|
||||
20250403,100500,514881090,6460,6470,6470,6460,129
|
||||
20250403,100400,514046530,6460,6460,6460,6460,30
|
||||
20250403,100300,513852730,6470,6460,6470,6460,88
|
||||
20250403,100200,513284240,6470,6480,6480,6460,1009
|
||||
20250403,100100,506759360,6480,6480,6480,6480,7
|
||||
20250403,100000,506714000,6480,6470,6480,6470,214
|
||||
20250403,095900,505328280,6470,6450,6480,6450,1058
|
||||
20250403,095800,498498650,6470,6460,6470,6460,1727
|
||||
20250403,095700,487339200,6460,6490,6490,6460,2020
|
||||
20250403,095600,474269520,6480,6480,6480,6480,1552
|
||||
20250403,095500,464212560,6500,6490,6500,6490,773
|
||||
20250403,095400,459195760,6490,6490,6500,6480,1754
|
||||
20250403,095300,447804460,6500,6500,6500,6490,958
|
||||
20250403,095200,441577470,6500,6500,6500,6480,792
|
||||
20250403,095100,436437220,6500,6500,6500,6490,163
|
||||
20250403,095000,435377820,6500,6490,6500,6490,681
|
||||
20250403,094900,430956560,6490,6470,6490,6470,572
|
||||
20250403,094800,427255680,6490,6490,6490,6480,1327
|
||||
20250403,094700,418656260,6490,6480,6490,6480,761
|
||||
20250403,094600,413724960,6490,6490,6500,6480,1966
|
||||
20250403,094500,400964900,6500,6480,6500,6480,1729
|
||||
20250403,094400,389751030,6480,6470,6480,6470,1235
|
||||
20250403,094300,381754220,6470,6470,6470,6460,219
|
||||
20250403,094200,380338960,6470,6450,6470,6450,220
|
||||
20250403,094100,378918270,6460,6470,6470,6450,1365
|
||||
20250403,094000,370108520,6470,6450,6470,6440,526
|
||||
20250403,093900,366713080,6470,6450,6470,6450,49
|
||||
20250403,093800,366396640,6450,6450,6450,6450,0
|
||||
20250403,093700,366396640,6450,6450,6460,6450,66
|
||||
20250403,093600,365970930,6460,6430,6460,6430,690
|
||||
20250403,093500,361520340,6430,6420,6430,6410,800
|
||||
20250403,093400,356386330,6420,6430,6440,6420,295
|
||||
20250403,093300,354490470,6430,6430,6430,6430,93
|
||||
20250403,093200,353892480,6430,6430,6440,6420,1122
|
||||
20250403,093100,346674700,6430,6460,6480,6410,3432
|
||||
20250403,093000,324566060,6420,6460,6460,6420,1796
|
||||
20250403,092900,313018170,6460,6420,6490,6410,3940
|
||||
20250403,092800,287517420,6420,6400,6420,6400,1022
|
||||
20250403,092700,280970850,6410,6400,6410,6380,6546
|
||||
20250403,092600,239138410,6400,6400,6400,6400,143
|
||||
20250403,092500,238223210,6410,6410,6410,6400,579
|
||||
20250403,092400,234517050,6410,6400,6410,6390,2108
|
||||
20250403,092300,221036970,6400,6400,6410,6400,1856
|
||||
20250403,092200,209158100,6400,6400,6400,6400,15
|
||||
20250403,092100,209062100,6400,6400,6410,6390,492
|
||||
20250403,092000,205915730,6400,6410,6410,6390,996
|
||||
20250403,091900,199541620,6410,6400,6410,6400,202
|
||||
20250403,091800,198248640,6410,6390,6410,6390,293
|
||||
20250403,091700,196375710,6400,6400,6410,6350,2600
|
||||
20250403,091600,179772070,6390,6380,6390,6360,833
|
||||
20250403,091500,174458320,6380,6360,6380,6360,847
|
||||
20250403,091400,169069690,6360,6360,6360,6350,361
|
||||
20250403,091300,166774290,6370,6360,6380,6360,58
|
||||
20250403,091200,166404680,6380,6360,6380,6350,1156
|
||||
20250403,091100,159047000,6360,6360,6360,6340,893
|
||||
20250403,091000,153374990,6360,6350,6370,6330,1039
|
||||
20250403,090900,146784530,6360,6340,6360,6330,869
|
||||
20250403,090800,141271760,6350,6350,6350,6340,511
|
||||
20250403,090700,138028410,6340,6350,6360,6340,1630
|
||||
20250403,090600,127682420,6340,6340,6340,6340,850
|
||||
20250403,090500,122293420,6330,6330,6350,6310,2993
|
||||
20250403,090400,103364440,6330,6350,6360,6330,2653
|
||||
20250403,090300,86537180,6340,6350,6350,6330,2828
|
||||
20250403,090200,68623300,6360,6340,6360,6330,1671
|
||||
20250403,090100,58020750,6340,6340,6340,6340,825
|
||||
20250403,090000,52790250,6350,6320,6350,6300,8354
|
||||
|
Reference in New Issue
Block a user