Update 2025-04-03 2740 candle_min
This commit is contained in:
624
058970/min/candle-20250403.csv
Normal file
624
058970/min/candle-20250403.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192200,3346344750,51500,51500,51500,51500,1929
|
||||
20250403,192100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,192000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,191900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,191800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,191700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,191600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,191500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,191400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,191300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,191200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,191100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,191000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,190900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,190800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,190700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,190600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,190500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,190400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,190300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,190200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,190100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,190000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,185900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,185800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,185700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,185600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,185500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,185400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,185300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,185200,3346344750,51500,51500,51500,51500,1929
|
||||
20250403,185100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,185000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,184900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,184800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,184700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,184600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,184500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,184400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,184300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,184200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,184100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,184000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,183900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,183800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,183700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,183600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,183500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,183400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,183300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,183200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,183100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,183000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,182900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,182800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,182700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,182600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,182500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,182400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,182300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,182200,3346344750,51500,51500,51500,51500,1929
|
||||
20250403,182100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,182000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,181900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,181800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,181700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,181600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,181500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,181400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,181300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,181200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,181100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,181000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,180900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,180800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,180700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,180600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,180500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,180400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,180300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,180200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,180100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,180000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,175900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,175800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,175700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,175600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,175500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,175400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,175300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,175200,3346344750,51500,51500,51500,51500,1929
|
||||
20250403,175100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,175000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,174900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,174800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,174700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,174600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,174500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,174400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,174300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,174200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,174100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,174000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,173900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,173800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,173700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,173600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,173500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,173400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,173300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,173200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,173100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,173000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,172900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,172800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,172700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,172600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,172500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,172400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,172300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,172200,3346344750,51500,51500,51500,51500,1929
|
||||
20250403,172100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,172000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,171900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,171800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,171700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,171600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,171500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,171400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,171300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,171200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,171100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,171000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,170900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,170800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,170700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,170600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,170500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,170400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,170300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,170200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,170100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,170000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,165900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,165800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,165700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,165600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,165500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,165400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,165300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,165200,3346344750,51500,51500,51500,51500,1929
|
||||
20250403,165100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,165000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,164900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,164800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,164700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,164600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,164500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,164400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,164300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,164200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,164100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,164000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,163900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,163800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,163700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,163600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,163500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,163400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,163300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,163200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,163100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,163000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,162900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,162800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,162700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,162600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,162500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,162400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,162300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,162200,3346344750,51500,51500,51500,51500,1929
|
||||
20250403,162100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,162000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,161900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,161800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,161700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,161600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,161500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,161400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,161300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,161200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,161100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,161000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,160900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,160800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,160700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,160600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,160500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,160400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,160300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,160200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,160100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,160000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,155900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,155800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,155700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,155600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,155500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,155400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,155300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,155200,3346344750,51500,51500,51500,51500,1929
|
||||
20250403,155100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,155000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,154900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,154800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,154700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,154600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,154500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,154400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,154300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,154200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,154100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,154000,3346344750,51500,51500,51500,51500,0
|
||||
20250403,153900,3346344750,51500,51500,51500,51500,0
|
||||
20250403,153800,3346344750,51500,51500,51500,51500,0
|
||||
20250403,153700,3346344750,51500,51500,51500,51500,0
|
||||
20250403,153600,3346344750,51500,51500,51500,51500,0
|
||||
20250403,153500,3346344750,51500,51500,51500,51500,0
|
||||
20250403,153400,3346344750,51500,51500,51500,51500,0
|
||||
20250403,153300,3346344750,51500,51500,51500,51500,0
|
||||
20250403,153200,3346344750,51500,51500,51500,51500,0
|
||||
20250403,153100,3346344750,51500,51500,51500,51500,0
|
||||
20250403,153000,3346344750,51500,51500,51500,51500,1929
|
||||
20250403,152900,3247001250,51400,51400,51400,51400,0
|
||||
20250403,152800,3247001250,51400,51400,51400,51400,0
|
||||
20250403,152700,3247001250,51400,51400,51400,51400,0
|
||||
20250403,152600,3247001250,51400,51400,51400,51400,0
|
||||
20250403,152500,3247001250,51400,51400,51400,51400,0
|
||||
20250403,152400,3247001250,51400,51400,51400,51400,0
|
||||
20250403,152300,3247001250,51400,51400,51400,51400,0
|
||||
20250403,152200,3247001250,51400,51400,51400,51400,0
|
||||
20250403,152100,3247001250,51400,51400,51400,51400,0
|
||||
20250403,152000,3247001250,51400,51400,51400,51400,0
|
||||
20250403,151900,3247001250,51400,51400,51400,51400,75
|
||||
20250403,151800,3243146250,51400,51300,51400,51300,14
|
||||
20250403,151700,3242427850,51300,51200,51500,51200,336
|
||||
20250403,151600,3225190850,51300,51300,51700,51200,1794
|
||||
20250403,151500,3133097350,51300,51300,51300,51200,90
|
||||
20250403,151400,3128487850,51300,51200,51300,51200,114
|
||||
20250403,151300,3122650450,51300,51300,51300,51200,151
|
||||
20250403,151200,3114909750,51200,51200,51300,51200,29
|
||||
20250403,151100,3113424850,51200,51300,51300,51200,51
|
||||
20250403,151000,3110811750,51300,51200,51300,51200,47
|
||||
20250403,150900,3108403350,51200,51250,51300,51200,103
|
||||
20250403,150800,3103127350,51300,51200,51300,51200,89
|
||||
20250403,150700,3098568850,51200,51200,51200,51200,107
|
||||
20250403,150600,3093090450,51200,51200,51200,51200,71
|
||||
20250403,150500,3089455250,51200,51300,51300,51200,96
|
||||
20250403,150400,3084533050,51200,51200,51200,51200,56
|
||||
20250403,150300,3081665850,51200,51200,51300,51200,74
|
||||
20250403,150200,3077876950,51300,51200,51300,51200,69
|
||||
20250403,150100,3074339850,51200,51300,51300,51200,88
|
||||
20250403,150000,3069828850,51200,51300,51300,51200,55
|
||||
20250403,145900,3067009950,51200,51200,51200,51200,57
|
||||
20250403,145800,3064091550,51200,51300,51300,51200,86
|
||||
20250403,145700,3059685450,51200,51200,51400,51200,131
|
||||
20250403,145600,3052967350,51200,51300,51400,51200,78
|
||||
20250403,145500,3048967450,51300,51300,51400,51300,238
|
||||
20250403,145400,3036756950,51300,51400,51400,51300,50
|
||||
20250403,145300,3034189650,51400,51400,51400,51300,54
|
||||
20250403,145200,3031416450,51500,51300,51500,51300,141
|
||||
20250403,145100,3024171350,51400,51200,51400,51200,129
|
||||
20250403,145000,3017557350,51400,51500,51500,51200,457
|
||||
20250403,144900,2994108450,51400,51600,51600,51400,31
|
||||
20250403,144800,2992514650,51500,51500,51500,51500,93
|
||||
20250403,144700,2987725150,51500,51600,51600,51500,43
|
||||
20250403,144600,2985506450,51600,51600,51600,51500,156
|
||||
20250403,144500,2977460150,51500,51600,51600,51500,223
|
||||
20250403,144400,2965968950,51600,51600,51600,51500,189
|
||||
20250403,144300,2956219750,51600,51700,51800,51600,247
|
||||
20250403,144200,2943453850,51700,51600,51700,51600,106
|
||||
20250403,144100,2937976050,51600,51600,51600,51600,60
|
||||
20250403,144000,2934880050,51600,51600,51600,51400,297
|
||||
20250403,143900,2919578550,51600,51600,51600,51500,98
|
||||
20250403,143800,2914524350,51600,51600,51600,51500,239
|
||||
20250403,143700,2902197650,51600,51600,51600,51300,368
|
||||
20250403,143600,2883255050,51600,51600,51600,51600,66
|
||||
20250403,143500,2879849450,51700,51700,51700,51700,104
|
||||
20250403,143400,2874472650,51700,51600,51800,51500,195
|
||||
20250403,143300,2864399650,51600,51500,51700,51500,100
|
||||
20250403,143200,2859235950,51700,51700,51700,51600,141
|
||||
20250403,143100,2851949850,51600,51600,51700,51400,303
|
||||
20250403,143000,2836292650,51700,51700,51700,51600,130
|
||||
20250403,142900,2829576150,51600,51500,51700,51500,121
|
||||
20250403,142800,2823329450,51600,51600,51600,51500,154
|
||||
20250403,142700,2815388650,51400,51600,51600,51400,135
|
||||
20250403,142600,2808423850,51600,51400,51600,51400,150
|
||||
20250403,142500,2800689450,51600,51600,51600,51400,116
|
||||
20250403,142400,2794707350,51500,51600,51600,51500,90
|
||||
20250403,142300,2790066350,51600,51600,51700,51500,262
|
||||
20250403,142200,2776558750,51600,51500,51700,51500,72
|
||||
20250403,142100,2772845350,51600,51500,51600,51500,112
|
||||
20250403,142000,2767073950,51500,51500,51500,51300,62
|
||||
20250403,141900,2763881150,51400,51400,51500,51300,286
|
||||
20250403,141800,2749180350,51400,51500,51500,51300,195
|
||||
20250403,141700,2739170550,51400,51400,51400,51300,96
|
||||
20250403,141600,2734238650,51400,51400,51500,51400,95
|
||||
20250403,141500,2729349650,51400,51400,51500,51300,392
|
||||
20250403,141400,2709203350,51300,51400,51400,51300,47
|
||||
20250403,141300,2706790250,51300,51400,51400,51300,74
|
||||
20250403,141200,2702992250,51400,51300,51400,51300,98
|
||||
20250403,141100,2697960850,51400,51500,51500,51300,331
|
||||
20250403,141000,2680972050,51400,51400,51500,51400,87
|
||||
20250403,140900,2676497450,51400,51400,51400,51400,19
|
||||
20250403,140800,2675520850,51300,51500,51500,51300,187
|
||||
20250403,140700,2665911150,51500,51400,51500,51400,124
|
||||
20250403,140600,2659531950,51500,51500,51500,51400,41
|
||||
20250403,140500,2657422950,51400,51500,51500,51400,61
|
||||
20250403,140400,2654287250,51500,51500,51500,51400,113
|
||||
20250403,140300,2648467950,51400,51500,51500,51300,458
|
||||
20250403,140200,2624914850,51500,51500,51500,51500,59
|
||||
20250403,140100,2621876350,51600,51500,51600,51500,66
|
||||
20250403,140000,2618473150,51600,51600,51600,51500,109
|
||||
20250403,135900,2612854850,51600,51600,51600,51600,11
|
||||
20250403,135800,2612287250,51600,51600,51600,51500,83
|
||||
20250403,135700,2608010150,51600,51500,51600,51500,113
|
||||
20250403,135600,2602185050,51500,51600,51600,51500,76
|
||||
20250403,135500,2598265950,51500,51600,51600,51500,119
|
||||
20250403,135400,2592131150,51700,51600,51700,51600,29
|
||||
20250403,135300,2590633250,51600,51700,51800,51600,148
|
||||
20250403,135200,2582980250,51800,51700,51800,51600,58
|
||||
20250403,135100,2579982550,51700,51700,51800,51500,49
|
||||
20250403,135000,2577448250,51700,51600,51700,51500,269
|
||||
20250403,134900,2563570450,51600,51600,51600,51500,16
|
||||
20250403,134800,2562745050,51600,51600,51600,51500,111
|
||||
20250403,134700,2557023250,51600,51600,51600,51500,322
|
||||
20250403,134600,2540413850,51700,51700,51700,51600,116
|
||||
20250403,134500,2534426650,51700,51800,51900,51700,100
|
||||
20250403,134400,2529249150,51800,51700,51800,51700,34
|
||||
20250403,134300,2527489050,51700,51800,51800,51600,133
|
||||
20250403,134200,2520607050,51500,51550,51700,51500,209
|
||||
20250403,134100,2509825850,51600,51600,51600,51500,70
|
||||
20250403,134000,2506216350,51500,51500,51600,51500,60
|
||||
20250403,133900,2503126150,51600,51600,51600,51500,326
|
||||
20250403,133800,2486321650,51600,51700,51700,51600,84
|
||||
20250403,133700,2481982250,51600,51400,51600,51400,97
|
||||
20250403,133600,2476981250,51600,51500,51600,51500,106
|
||||
20250403,133500,2471519750,51500,51300,51500,51300,70
|
||||
20250403,133400,2467918150,51600,51500,51600,51300,265
|
||||
20250403,133300,2454275850,51500,51500,51500,51500,23
|
||||
20250403,133200,2453091350,51400,51500,51600,51400,50
|
||||
20250403,133100,2450517750,51500,51600,51600,51500,308
|
||||
20250403,133000,2434654350,51500,51500,51500,51500,56
|
||||
20250403,132900,2431770350,51600,51700,51700,51500,133
|
||||
20250403,132800,2424914250,51800,51600,51800,51500,375
|
||||
20250403,132700,2405540050,51600,51500,51600,51500,96
|
||||
20250403,132600,2400594950,51500,51500,51500,51400,293
|
||||
20250403,132500,2385507850,51500,51400,51500,51400,105
|
||||
20250403,132400,2380106150,51500,51400,51500,51400,67
|
||||
20250403,132300,2376661350,51600,51600,51600,51600,0
|
||||
20250403,132200,2376661350,51600,51600,51600,51400,259
|
||||
20250403,132100,2363321750,51600,51500,51700,51500,65
|
||||
20250403,132000,2359966750,51400,51600,51600,51300,78
|
||||
20250403,131900,2355951250,51300,51500,51500,51300,88
|
||||
20250403,131800,2351425050,51500,51500,51500,51500,168
|
||||
20250403,131700,2342773050,51400,51500,51500,51400,134
|
||||
20250403,131600,2335877650,51500,51400,51500,51300,141
|
||||
20250403,131500,2328619250,51400,51500,51500,51400,306
|
||||
20250403,131400,2312865950,51600,51700,51700,51500,85
|
||||
20250403,131300,2308482350,51700,51700,51700,51500,19
|
||||
20250403,131200,2307500250,51600,51650,51700,51500,61
|
||||
20250403,131100,2304354900,51600,51500,51700,51500,82
|
||||
20250403,131000,2300119400,51500,51500,51600,51500,218
|
||||
20250403,130900,2288890100,51500,51600,51600,51400,178
|
||||
20250403,130800,2279723600,51600,51600,51600,51400,31
|
||||
20250403,130700,2278124200,51500,51500,51500,51500,425
|
||||
20250403,130600,2256236700,51600,51500,51600,51500,325
|
||||
20250403,130500,2239469300,51500,51500,51500,51500,57
|
||||
20250403,130400,2236533800,51600,51500,51600,51500,57
|
||||
20250403,130300,2233598200,51600,51600,51600,51500,63
|
||||
20250403,130200,2230349900,51600,51600,51600,51400,173
|
||||
20250403,130100,2221426800,51600,51500,51600,51500,192
|
||||
20250403,130000,2211536500,51400,51450,51500,51400,101
|
||||
20250403,125900,2206340550,51400,51400,51400,51300,494
|
||||
20250403,125800,2180951550,51500,51400,51500,51300,87
|
||||
20250403,125700,2176473850,51400,51400,51400,51400,33
|
||||
20250403,125600,2174777650,51400,51400,51500,51300,70
|
||||
20250403,125500,2171178550,51500,51400,51500,51400,215
|
||||
20250403,125400,2160106650,51400,51300,51400,51300,65
|
||||
20250403,125300,2156768050,51300,51400,51400,51300,116
|
||||
20250403,125200,2150808150,51400,51300,51400,51300,99
|
||||
20250403,125100,2145724750,51300,51300,51400,51100,494
|
||||
20250403,125000,2120407950,51400,51400,51400,51400,0
|
||||
20250403,124900,2120407950,51400,51400,51400,51200,89
|
||||
20250403,124800,2115841450,51400,51300,51400,51200,153
|
||||
20250403,124700,2107990650,51300,51400,51400,51200,41
|
||||
20250403,124600,2105884150,51300,51300,51400,51300,90
|
||||
20250403,124500,2101263950,51300,51300,51400,51200,48
|
||||
20250403,124400,2098799850,51300,51400,51400,51200,95
|
||||
20250403,124300,2093925050,51400,51200,51400,51100,383
|
||||
20250403,124200,2074329250,51200,51400,51400,51200,247
|
||||
20250403,124100,2061682150,51400,51200,51400,51200,109
|
||||
20250403,124000,2056090450,51200,51400,51400,51200,104
|
||||
20250403,123900,2050754550,51400,51300,51400,51200,138
|
||||
20250403,123800,2043671750,51400,51200,51400,51200,103
|
||||
20250403,123700,2038389250,51400,51200,51400,51200,23
|
||||
20250403,123600,2037208150,51200,51300,51300,51200,58
|
||||
20250403,123500,2034235350,51400,51300,51400,51300,349
|
||||
20250403,123400,2016326150,51400,51400,51400,51300,124
|
||||
20250403,123300,2009958150,51200,51400,51400,51200,29
|
||||
20250403,123200,2008470350,51400,51300,51400,51300,239
|
||||
20250403,123100,1996204650,51300,51300,51300,51200,89
|
||||
20250403,123000,1991642250,51100,51100,51200,51100,183
|
||||
20250403,122900,1982275650,51100,51200,51200,51100,171
|
||||
20250403,122800,1973523850,51300,51100,51300,51100,97
|
||||
20250403,122700,1968559550,51100,51200,51200,51100,337
|
||||
20250403,122600,1951333550,51200,51200,51200,51200,93
|
||||
20250403,122500,1946571950,51300,51300,51300,51200,16
|
||||
20250403,122400,1945751250,51200,51300,51300,51200,193
|
||||
20250403,122300,1935861650,51200,51200,51200,51200,24
|
||||
20250403,122200,1934632850,51200,51300,51400,51200,185
|
||||
20250403,122100,1925145450,51300,51300,51300,51300,77
|
||||
20250403,122000,1921195350,51200,51300,51300,51200,89
|
||||
20250403,121900,1916635850,51200,51200,51300,51100,431
|
||||
20250403,121800,1894564050,51200,51200,51400,51200,73
|
||||
20250403,121700,1890823050,51200,51300,51300,51200,111
|
||||
20250403,121600,1885132750,51400,51400,51400,51200,66
|
||||
20250403,121500,1881740550,51300,51200,51400,51200,101
|
||||
20250403,121400,1876561650,51200,51200,51300,51200,62
|
||||
20250403,121300,1873387150,51200,51400,51400,51200,166
|
||||
20250403,121200,1864871650,51400,51300,51400,51300,107
|
||||
20250403,121100,1859377150,51200,51200,51400,51200,364
|
||||
20250403,121000,1840732550,51300,51300,51400,51300,86
|
||||
20250403,120900,1836317550,51400,51500,51500,51300,108
|
||||
20250403,120800,1830769050,51400,51400,51500,51200,285
|
||||
20250403,120700,1816112450,51400,51400,51400,51300,176
|
||||
20250403,120600,1807070650,51400,51400,51500,51200,97
|
||||
20250403,120500,1802089850,51400,51300,51500,51300,114
|
||||
20250403,120400,1796229050,51300,51300,51300,51200,117
|
||||
20250403,120300,1790233650,51300,51200,51400,51200,359
|
||||
20250403,120200,1771846850,51300,51200,51400,51200,111
|
||||
20250403,120100,1766149950,51400,51300,51400,51300,94
|
||||
20250403,120000,1761324050,51400,51200,51400,51200,86
|
||||
20250403,115900,1756915250,51400,51200,51400,51200,118
|
||||
20250403,115800,1750856350,51200,51300,51300,51200,118
|
||||
20250403,115700,1744808850,51300,51200,51300,51200,62
|
||||
20250403,115600,1741631650,51300,51400,51400,51200,147
|
||||
20250403,115500,1734092550,51300,51300,51400,51100,315
|
||||
20250403,115400,1717959250,51300,51400,51400,51300,94
|
||||
20250403,115300,1713130950,51400,51400,51400,51200,100
|
||||
20250403,115200,1707998350,51400,51300,51400,51300,79
|
||||
20250403,115100,1703943050,51400,51300,51400,51200,148
|
||||
20250403,115000,1696353350,51200,51200,51200,51100,48
|
||||
20250403,114900,1693895850,51200,51300,51300,51100,106
|
||||
20250403,114800,1688462150,51200,51100,51300,51100,157
|
||||
20250403,114700,1680426250,51200,51200,51300,51100,383
|
||||
20250403,114600,1660840650,51200,51300,51300,51100,104
|
||||
20250403,114500,1655511950,51300,51200,51300,51200,110
|
||||
20250403,114400,1649877250,51200,51200,51300,51100,97
|
||||
20250403,114300,1644917250,51300,51300,51300,51300,55
|
||||
20250403,114200,1642095750,51300,51300,51300,51100,173
|
||||
20250403,114100,1633235250,51200,51200,51300,51200,71
|
||||
20250403,114000,1629598850,51200,51300,51300,51200,87
|
||||
20250403,113900,1625141850,51200,51100,51400,51100,324
|
||||
20250403,113800,1608575950,51100,51200,51300,51100,149
|
||||
20250403,113700,1600944550,51300,51200,51300,51200,73
|
||||
20250403,113600,1597206650,51100,51300,51300,51100,130
|
||||
20250403,113500,1590560550,51200,51100,51200,51000,100
|
||||
20250403,113400,1585445750,51100,51100,51200,51100,112
|
||||
20250403,113300,1579716750,51100,51100,51200,51100,96
|
||||
20250403,113200,1574810150,51100,51100,51100,51000,93
|
||||
20250403,113100,1570060250,51100,51100,51100,51000,477
|
||||
20250403,113000,1545692150,51200,51100,51200,51100,86
|
||||
20250403,112900,1541295050,51200,51200,51300,51100,100
|
||||
20250403,112800,1536175550,51100,51200,51300,51100,83
|
||||
20250403,112700,1531928150,51200,51300,51300,51100,76
|
||||
20250403,112600,1528037750,51200,51100,51200,51100,151
|
||||
20250403,112500,1520315050,51100,51100,51100,51100,84
|
||||
20250403,112400,1516022650,51100,51100,51200,51100,42
|
||||
20250403,112300,1513876350,51200,51300,51300,51200,377
|
||||
20250403,112200,1494566550,51300,51100,51300,51100,122
|
||||
20250403,112100,1488321250,51300,51400,51400,51100,43
|
||||
20250403,112000,1486114550,51300,51200,51300,51100,160
|
||||
20250403,111900,1477924550,51300,51200,51400,51200,81
|
||||
20250403,111800,1473768350,51200,51300,51300,51200,102
|
||||
20250403,111700,1468544150,51300,51300,51400,51300,49
|
||||
20250403,111600,1466030350,51300,51300,51300,51100,165
|
||||
20250403,111500,1457579950,51200,51200,51300,51100,445
|
||||
20250403,111400,1434820250,51200,51200,51400,51200,87
|
||||
20250403,111300,1430358850,51200,51100,51300,51100,101
|
||||
20250403,111200,1425187550,51300,51300,51300,51200,72
|
||||
20250403,111100,1421495950,51300,51300,51300,51200,136
|
||||
20250403,111000,1414525450,51300,51400,51400,51300,71
|
||||
20250403,110900,1410882050,51400,51300,51400,51300,151
|
||||
20250403,110800,1403131450,51400,51400,51400,51400,43
|
||||
20250403,110700,1400921250,51400,51300,51500,51300,41
|
||||
20250403,110600,1398812850,51700,51500,51700,51300,156
|
||||
20250403,110500,1390763450,51400,51500,51600,51400,80
|
||||
20250403,110400,1386647250,51500,51500,51500,51400,43
|
||||
20250403,110300,1384432850,51400,51500,51600,51300,111
|
||||
20250403,110200,1378717850,51600,51300,51600,51300,176
|
||||
20250403,110100,1369675950,51400,51400,51600,51300,123
|
||||
20250403,110000,1363348650,51300,51100,51300,51000,97
|
||||
20250403,105900,1358384750,51300,51300,51300,51200,287
|
||||
20250403,105800,1343690150,51300,51200,51300,51100,114
|
||||
20250403,105700,1337850550,51200,51200,51200,51200,64
|
||||
20250403,105600,1334573750,51300,51300,51300,51100,90
|
||||
20250403,105500,1329962650,51300,51300,51300,51200,61
|
||||
20250403,105400,1326833450,51200,51200,51200,51200,40
|
||||
20250403,105300,1324785450,51200,51200,51300,51200,65
|
||||
20250403,105200,1321456250,51200,51200,51200,51000,44
|
||||
20250403,105100,1319207150,51200,51200,51200,51000,401
|
||||
20250403,105000,1298708750,51200,51100,51300,51100,94
|
||||
20250403,104900,1293898650,50900,51000,51100,50900,72
|
||||
20250403,104800,1290226250,51100,51100,51100,51100,20
|
||||
20250403,104700,1289204250,51000,51200,51200,50900,101
|
||||
20250403,104600,1284047650,51100,51100,51100,51100,17
|
||||
20250403,104500,1283178950,51000,51100,51100,50900,65
|
||||
20250403,104400,1279862250,51100,50900,51100,50900,399
|
||||
20250403,104300,1259511250,51000,50900,51000,50900,68
|
||||
20250403,104200,1256049050,51100,51000,51100,51000,32
|
||||
20250403,104100,1254416650,51000,51000,51000,50900,140
|
||||
20250403,104000,1247285650,51000,50900,51000,50900,36
|
||||
20250403,103900,1245450550,51000,50900,51000,50900,66
|
||||
20250403,103800,1242089850,51000,51000,51000,50900,67
|
||||
20250403,103700,1238675750,51000,51000,51100,51000,30
|
||||
20250403,103600,1237145250,51000,51000,51000,50900,273
|
||||
20250403,103500,1223238150,51000,51000,51000,50900,462
|
||||
20250403,103400,1199679150,51100,51100,51100,51000,44
|
||||
20250403,103300,1197434350,51100,51100,51100,51100,68
|
||||
20250403,103200,1193959550,51200,51200,51200,51100,74
|
||||
20250403,103100,1190171950,51200,51300,51300,51200,14
|
||||
20250403,103000,1189453950,50900,51000,51200,50900,137
|
||||
20250403,102900,1182449650,51100,50900,51100,50900,103
|
||||
20250403,102800,1177199450,51000,51000,51000,50900,65
|
||||
20250403,102700,1173886450,51000,51000,51100,50800,440
|
||||
20250403,102600,1151462450,51100,51100,51100,51100,14
|
||||
20250403,102500,1150747050,51100,51100,51100,51000,125
|
||||
20250403,102400,1144365850,51200,51200,51300,51200,31
|
||||
20250403,102300,1142778350,51200,51200,51200,51000,60
|
||||
20250403,102200,1139712750,51200,51100,51200,51100,44
|
||||
20250403,102100,1137461350,51100,51200,51200,51000,79
|
||||
20250403,102000,1133425950,51200,51100,51200,51100,173
|
||||
20250403,101900,1124585550,51100,51100,51300,51000,272
|
||||
20250403,101800,1110690750,51200,51200,51200,51100,72
|
||||
20250403,101700,1107005350,51100,51200,51200,51100,219
|
||||
20250403,101600,1095800250,51200,51200,51200,51200,10
|
||||
20250403,101500,1095288250,51400,51400,51400,51300,51
|
||||
20250403,101400,1092669750,51400,51500,51500,51300,44
|
||||
20250403,101300,1090409850,51500,51400,51500,51400,225
|
||||
20250403,101200,1078828350,51300,51300,51300,51300,46
|
||||
20250403,101100,1076468550,51200,51200,51200,51000,480
|
||||
20250403,101000,1051943850,51200,51100,51200,51100,43
|
||||
20250403,100900,1049745450,51100,51000,51100,51000,54
|
||||
20250403,100800,1046988850,51000,51100,51100,51000,29
|
||||
20250403,100700,1045507850,51200,51100,51200,51000,64
|
||||
20250403,100600,1042236750,51200,51100,51200,51100,33
|
||||
20250403,100500,1040549150,51100,51100,51100,51000,310
|
||||
20250403,100400,1024708650,51200,51300,51300,51100,39
|
||||
20250403,100300,1022710750,51300,51200,51300,51100,418
|
||||
20250403,100200,1001309750,51300,51400,51400,51300,58
|
||||
20250403,100100,998332350,51100,51300,51500,51100,990
|
||||
20250403,100000,947450650,51200,51100,51200,51100,114
|
||||
20250403,095900,941613950,51100,51000,51200,51000,155
|
||||
20250403,095800,933692350,51000,51000,51000,51000,28
|
||||
20250403,095700,932264350,51000,51000,51100,51000,37
|
||||
20250403,095600,930376250,51000,51050,51050,51000,46
|
||||
20250403,095500,928030200,51100,51000,51100,51000,476
|
||||
20250403,095400,903745300,51000,51000,51100,51000,86
|
||||
20250403,095300,899357800,51100,51200,51200,51100,17
|
||||
20250403,095200,898488200,51000,51200,51200,51000,91
|
||||
20250403,095100,893841400,51200,51000,51200,51000,267
|
||||
20250403,095000,880207100,51000,51100,51100,51000,380
|
||||
20250403,094900,860826000,51000,51100,51100,51000,47
|
||||
20250403,094800,858425100,51100,51100,51200,51000,144
|
||||
20250403,094700,851070200,51100,51100,51100,51000,462
|
||||
20250403,094600,827472300,51300,51400,51400,51100,123
|
||||
20250403,094500,821175300,51400,51200,51400,51200,119
|
||||
20250403,094400,815067500,51300,51300,51400,51300,318
|
||||
20250403,094300,798753400,51300,51200,51300,51100,131
|
||||
20250403,094200,792044300,51200,51200,51300,51200,115
|
||||
20250403,094100,786155500,51100,51150,51150,51100,7
|
||||
20250403,094000,785797750,51100,51100,51300,51100,74
|
||||
20250403,093900,782011650,51100,51300,51300,51100,101
|
||||
20250403,093800,776833850,51400,51200,51400,51100,204
|
||||
20250403,093700,766382650,51000,51100,51200,51000,97
|
||||
20250403,093600,761421650,51000,51100,51100,51000,185
|
||||
20250403,093500,751969950,51000,50900,51000,50900,124
|
||||
20250403,093400,745647450,51000,51000,51100,50900,120
|
||||
20250403,093300,739530350,51000,50900,51100,50900,136
|
||||
20250403,093200,732590550,51000,51000,51000,50900,310
|
||||
20250403,093100,716787550,51000,51200,51200,50900,908
|
||||
20250403,093000,670432850,51100,51200,51300,51100,178
|
||||
20250403,092900,661323650,51100,51200,51200,51000,120
|
||||
20250403,092800,655191550,51100,50900,51200,50900,799
|
||||
20250403,092700,614416250,51100,50900,51100,50900,293
|
||||
20250403,092600,599461450,51100,51000,51100,50900,64
|
||||
20250403,092500,596197150,51100,51200,51200,50900,38
|
||||
20250403,092400,594255250,51300,51000,51300,50900,369
|
||||
20250403,092300,575426350,51100,51200,51200,50800,502
|
||||
20250403,092200,549809450,51100,51100,51100,50800,153
|
||||
20250403,092100,541993350,51000,50900,51100,50800,780
|
||||
20250403,092000,502219050,50900,50700,50900,50600,162
|
||||
20250403,091900,494000850,50900,50800,50900,50500,183
|
||||
20250403,091800,484701650,50800,51200,51200,50300,1442
|
||||
20250403,091700,411828600,51200,51200,51200,50900,164
|
||||
20250403,091600,403449100,51200,50800,51400,50800,184
|
||||
20250403,091500,394071500,50800,50700,50900,50600,612
|
||||
20250403,091400,363022500,50800,50700,50800,50600,146
|
||||
20250403,091300,355622700,50600,50400,50600,50400,242
|
||||
20250403,091200,343381600,50600,50600,50700,50200,828
|
||||
20250403,091100,301635900,50600,50600,50600,50500,217
|
||||
20250403,091000,290672500,50600,50700,50800,50500,953
|
||||
20250403,090900,242450000,50700,50600,50700,50400,81
|
||||
20250403,090800,238352800,50600,50400,50700,50400,814
|
||||
20250403,090700,197233100,50300,50500,50600,50300,393
|
||||
20250403,090600,177409400,50400,50400,50400,50400,14
|
||||
20250403,090500,176703800,50600,50300,50600,50300,637
|
||||
20250403,090400,144576300,50300,50400,50400,50300,82
|
||||
20250403,090300,140451500,50500,50600,50600,50400,124
|
||||
20250403,090200,134198700,50400,50200,50400,50100,804
|
||||
20250403,090100,93817700,50000,50300,50300,49900,334
|
||||
20250403,090000,77087800,50100,50100,50400,49800,1539
|
||||
|
Reference in New Issue
Block a user