Update 2025-04-03 2740 candle_min
This commit is contained in:
635
073490/min/candle-20250403.csv
Normal file
635
073490/min/candle-20250403.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193300,575812830,18410,18410,18410,18410,117
|
||||
20250403,193200,575812830,18410,18410,18410,18410,0
|
||||
20250403,193100,575812830,18410,18410,18410,18410,0
|
||||
20250403,193000,575812830,18410,18410,18410,18410,0
|
||||
20250403,192900,575812830,18410,18410,18410,18410,0
|
||||
20250403,192800,575812830,18410,18410,18410,18410,0
|
||||
20250403,192700,575812830,18410,18410,18410,18410,0
|
||||
20250403,192600,575812830,18410,18410,18410,18410,0
|
||||
20250403,192500,575812830,18410,18410,18410,18410,0
|
||||
20250403,192400,575812830,18410,18410,18410,18410,0
|
||||
20250403,192300,575812830,18410,18410,18410,18410,0
|
||||
20250403,192200,575812830,18410,18410,18410,18410,0
|
||||
20250403,192100,575812830,18410,18410,18410,18410,0
|
||||
20250403,192000,575812830,18410,18410,18410,18410,0
|
||||
20250403,191900,575812830,18410,18410,18410,18410,0
|
||||
20250403,191800,575812830,18410,18410,18410,18410,0
|
||||
20250403,191700,575812830,18410,18410,18410,18410,0
|
||||
20250403,191600,575812830,18410,18410,18410,18410,0
|
||||
20250403,191500,575812830,18410,18410,18410,18410,0
|
||||
20250403,191400,575812830,18410,18410,18410,18410,0
|
||||
20250403,191300,575812830,18410,18410,18410,18410,0
|
||||
20250403,191200,575812830,18410,18410,18410,18410,0
|
||||
20250403,191100,575812830,18410,18410,18410,18410,0
|
||||
20250403,191000,575812830,18410,18410,18410,18410,0
|
||||
20250403,190900,575812830,18410,18410,18410,18410,0
|
||||
20250403,190800,575812830,18410,18410,18410,18410,0
|
||||
20250403,190700,575812830,18410,18410,18410,18410,0
|
||||
20250403,190600,575812830,18410,18410,18410,18410,0
|
||||
20250403,190500,575812830,18410,18410,18410,18410,0
|
||||
20250403,190400,575812830,18410,18410,18410,18410,0
|
||||
20250403,190300,575812830,18410,18410,18410,18410,117
|
||||
20250403,190200,575812830,18410,18410,18410,18410,0
|
||||
20250403,190100,575812830,18410,18410,18410,18410,0
|
||||
20250403,190000,575812830,18410,18410,18410,18410,0
|
||||
20250403,185900,575812830,18410,18410,18410,18410,0
|
||||
20250403,185800,575812830,18410,18410,18410,18410,0
|
||||
20250403,185700,575812830,18410,18410,18410,18410,0
|
||||
20250403,185600,575812830,18410,18410,18410,18410,0
|
||||
20250403,185500,575812830,18410,18410,18410,18410,0
|
||||
20250403,185400,575812830,18410,18410,18410,18410,0
|
||||
20250403,185300,575812830,18410,18410,18410,18410,0
|
||||
20250403,185200,575812830,18410,18410,18410,18410,0
|
||||
20250403,185100,575812830,18410,18410,18410,18410,0
|
||||
20250403,185000,575812830,18410,18410,18410,18410,0
|
||||
20250403,184900,575812830,18410,18410,18410,18410,0
|
||||
20250403,184800,575812830,18410,18410,18410,18410,0
|
||||
20250403,184700,575812830,18410,18410,18410,18410,0
|
||||
20250403,184600,575812830,18410,18410,18410,18410,0
|
||||
20250403,184500,575812830,18410,18410,18410,18410,0
|
||||
20250403,184400,575812830,18410,18410,18410,18410,0
|
||||
20250403,184300,575812830,18410,18410,18410,18410,0
|
||||
20250403,184200,575812830,18410,18410,18410,18410,0
|
||||
20250403,184100,575812830,18410,18410,18410,18410,0
|
||||
20250403,184000,575812830,18410,18410,18410,18410,0
|
||||
20250403,183900,575812830,18410,18410,18410,18410,0
|
||||
20250403,183800,575812830,18410,18410,18410,18410,0
|
||||
20250403,183700,575812830,18410,18410,18410,18410,0
|
||||
20250403,183600,575812830,18410,18410,18410,18410,0
|
||||
20250403,183500,575812830,18410,18410,18410,18410,0
|
||||
20250403,183400,575812830,18410,18410,18410,18410,0
|
||||
20250403,183300,575812830,18410,18410,18410,18410,117
|
||||
20250403,183200,575812830,18410,18410,18410,18410,0
|
||||
20250403,183100,575812830,18410,18410,18410,18410,0
|
||||
20250403,183000,575812830,18410,18410,18410,18410,0
|
||||
20250403,182900,575812830,18410,18410,18410,18410,0
|
||||
20250403,182800,575812830,18410,18410,18410,18410,0
|
||||
20250403,182700,575812830,18410,18410,18410,18410,0
|
||||
20250403,182600,575812830,18410,18410,18410,18410,0
|
||||
20250403,182500,575812830,18410,18410,18410,18410,0
|
||||
20250403,182400,575812830,18410,18410,18410,18410,0
|
||||
20250403,182300,575812830,18410,18410,18410,18410,0
|
||||
20250403,182200,575812830,18410,18410,18410,18410,0
|
||||
20250403,182100,575812830,18410,18410,18410,18410,0
|
||||
20250403,182000,575812830,18410,18410,18410,18410,0
|
||||
20250403,181900,575812830,18410,18410,18410,18410,0
|
||||
20250403,181800,575812830,18410,18410,18410,18410,0
|
||||
20250403,181700,575812830,18410,18410,18410,18410,0
|
||||
20250403,181600,575812830,18410,18410,18410,18410,0
|
||||
20250403,181500,575812830,18410,18410,18410,18410,0
|
||||
20250403,181400,575812830,18410,18410,18410,18410,0
|
||||
20250403,181300,575812830,18410,18410,18410,18410,0
|
||||
20250403,181200,575812830,18410,18410,18410,18410,0
|
||||
20250403,181100,575812830,18410,18410,18410,18410,0
|
||||
20250403,181000,575812830,18410,18410,18410,18410,0
|
||||
20250403,180900,575812830,18410,18410,18410,18410,0
|
||||
20250403,180800,575812830,18410,18410,18410,18410,0
|
||||
20250403,180700,575812830,18410,18410,18410,18410,0
|
||||
20250403,180600,575812830,18410,18410,18410,18410,0
|
||||
20250403,180500,575812830,18410,18410,18410,18410,0
|
||||
20250403,180400,575812830,18410,18410,18410,18410,0
|
||||
20250403,180300,575812830,18410,18410,18410,18410,117
|
||||
20250403,180200,575812830,18410,18410,18410,18410,0
|
||||
20250403,180100,575812830,18410,18410,18410,18410,0
|
||||
20250403,180000,575812830,18410,18410,18410,18410,0
|
||||
20250403,175900,575812830,18410,18410,18410,18410,0
|
||||
20250403,175800,575812830,18410,18410,18410,18410,0
|
||||
20250403,175700,575812830,18410,18410,18410,18410,0
|
||||
20250403,175600,575812830,18410,18410,18410,18410,0
|
||||
20250403,175500,575812830,18410,18410,18410,18410,0
|
||||
20250403,175400,575812830,18410,18410,18410,18410,0
|
||||
20250403,175300,575812830,18410,18410,18410,18410,0
|
||||
20250403,175200,575812830,18410,18410,18410,18410,0
|
||||
20250403,175100,575812830,18410,18410,18410,18410,0
|
||||
20250403,175000,575812830,18410,18410,18410,18410,0
|
||||
20250403,174900,575812830,18410,18410,18410,18410,0
|
||||
20250403,174800,575812830,18410,18410,18410,18410,0
|
||||
20250403,174700,575812830,18410,18410,18410,18410,0
|
||||
20250403,174600,575812830,18410,18410,18410,18410,0
|
||||
20250403,174500,575812830,18410,18410,18410,18410,0
|
||||
20250403,174400,575812830,18410,18410,18410,18410,0
|
||||
20250403,174300,575812830,18410,18410,18410,18410,0
|
||||
20250403,174200,575812830,18410,18410,18410,18410,0
|
||||
20250403,174100,575812830,18410,18410,18410,18410,0
|
||||
20250403,174000,575812830,18410,18410,18410,18410,0
|
||||
20250403,173900,575812830,18410,18410,18410,18410,0
|
||||
20250403,173800,575812830,18410,18410,18410,18410,0
|
||||
20250403,173700,575812830,18410,18410,18410,18410,0
|
||||
20250403,173600,575812830,18410,18410,18410,18410,0
|
||||
20250403,173500,575812830,18410,18410,18410,18410,0
|
||||
20250403,173400,575812830,18410,18410,18410,18410,0
|
||||
20250403,173300,575812830,18410,18410,18410,18410,117
|
||||
20250403,173200,575812830,18410,18410,18410,18410,0
|
||||
20250403,173100,575812830,18410,18410,18410,18410,0
|
||||
20250403,173000,575812830,18410,18410,18410,18410,0
|
||||
20250403,172900,575812830,18410,18410,18410,18410,0
|
||||
20250403,172800,575812830,18410,18410,18410,18410,0
|
||||
20250403,172700,575812830,18410,18410,18410,18410,0
|
||||
20250403,172600,575812830,18410,18410,18410,18410,0
|
||||
20250403,172500,575812830,18410,18410,18410,18410,0
|
||||
20250403,172400,575812830,18410,18410,18410,18410,0
|
||||
20250403,172300,575812830,18410,18410,18410,18410,0
|
||||
20250403,172200,575812830,18410,18410,18410,18410,0
|
||||
20250403,172100,575812830,18410,18410,18410,18410,0
|
||||
20250403,172000,575812830,18410,18410,18410,18410,0
|
||||
20250403,171900,575812830,18410,18410,18410,18410,0
|
||||
20250403,171800,575812830,18410,18410,18410,18410,0
|
||||
20250403,171700,575812830,18410,18410,18410,18410,0
|
||||
20250403,171600,575812830,18410,18410,18410,18410,0
|
||||
20250403,171500,575812830,18410,18410,18410,18410,0
|
||||
20250403,171400,575812830,18410,18410,18410,18410,0
|
||||
20250403,171300,575812830,18410,18410,18410,18410,0
|
||||
20250403,171200,575812830,18410,18410,18410,18410,0
|
||||
20250403,171100,575812830,18410,18410,18410,18410,0
|
||||
20250403,171000,575812830,18410,18410,18410,18410,0
|
||||
20250403,170900,575812830,18410,18410,18410,18410,0
|
||||
20250403,170800,575812830,18410,18410,18410,18410,0
|
||||
20250403,170700,575812830,18410,18410,18410,18410,0
|
||||
20250403,170600,575812830,18410,18410,18410,18410,0
|
||||
20250403,170500,575812830,18410,18410,18410,18410,0
|
||||
20250403,170400,575812830,18410,18410,18410,18410,0
|
||||
20250403,170300,575812830,18410,18410,18410,18410,117
|
||||
20250403,170200,575812830,18410,18410,18410,18410,0
|
||||
20250403,170100,575812830,18410,18410,18410,18410,0
|
||||
20250403,170000,575812830,18410,18410,18410,18410,0
|
||||
20250403,165900,575812830,18410,18410,18410,18410,0
|
||||
20250403,165800,575812830,18410,18410,18410,18410,0
|
||||
20250403,165700,575812830,18410,18410,18410,18410,0
|
||||
20250403,165600,575812830,18410,18410,18410,18410,0
|
||||
20250403,165500,575812830,18410,18410,18410,18410,0
|
||||
20250403,165400,575812830,18410,18410,18410,18410,0
|
||||
20250403,165300,575812830,18410,18410,18410,18410,0
|
||||
20250403,165200,575812830,18410,18410,18410,18410,0
|
||||
20250403,165100,575812830,18410,18410,18410,18410,0
|
||||
20250403,165000,575812830,18410,18410,18410,18410,0
|
||||
20250403,164900,575812830,18410,18410,18410,18410,0
|
||||
20250403,164800,575812830,18410,18410,18410,18410,0
|
||||
20250403,164700,575812830,18410,18410,18410,18410,0
|
||||
20250403,164600,575812830,18410,18410,18410,18410,0
|
||||
20250403,164500,575812830,18410,18410,18410,18410,0
|
||||
20250403,164400,575812830,18410,18410,18410,18410,0
|
||||
20250403,164300,575812830,18410,18410,18410,18410,0
|
||||
20250403,164200,575812830,18410,18410,18410,18410,0
|
||||
20250403,164100,575812830,18410,18410,18410,18410,0
|
||||
20250403,164000,575812830,18410,18410,18410,18410,0
|
||||
20250403,163900,575812830,18410,18410,18410,18410,0
|
||||
20250403,163800,575812830,18410,18410,18410,18410,0
|
||||
20250403,163700,575812830,18410,18410,18410,18410,0
|
||||
20250403,163600,575812830,18410,18410,18410,18410,0
|
||||
20250403,163500,575812830,18410,18410,18410,18410,0
|
||||
20250403,163400,575812830,18410,18410,18410,18410,0
|
||||
20250403,163300,575812830,18410,18410,18410,18410,117
|
||||
20250403,163200,575812830,18410,18410,18410,18410,0
|
||||
20250403,163100,575812830,18410,18410,18410,18410,0
|
||||
20250403,163000,575812830,18410,18410,18410,18410,0
|
||||
20250403,162900,575812830,18410,18410,18410,18410,0
|
||||
20250403,162800,575812830,18410,18410,18410,18410,0
|
||||
20250403,162700,575812830,18410,18410,18410,18410,0
|
||||
20250403,162600,575812830,18410,18410,18410,18410,0
|
||||
20250403,162500,575812830,18410,18410,18410,18410,0
|
||||
20250403,162400,575812830,18410,18410,18410,18410,0
|
||||
20250403,162300,575812830,18410,18410,18410,18410,0
|
||||
20250403,162200,575812830,18410,18410,18410,18410,0
|
||||
20250403,162100,575812830,18410,18410,18410,18410,0
|
||||
20250403,162000,575812830,18410,18410,18410,18410,0
|
||||
20250403,161900,575812830,18410,18410,18410,18410,0
|
||||
20250403,161800,575812830,18410,18410,18410,18410,0
|
||||
20250403,161700,575812830,18410,18410,18410,18410,0
|
||||
20250403,161600,575812830,18410,18410,18410,18410,0
|
||||
20250403,161500,575812830,18410,18410,18410,18410,0
|
||||
20250403,161400,575812830,18410,18410,18410,18410,0
|
||||
20250403,161300,575812830,18410,18410,18410,18410,0
|
||||
20250403,161200,575812830,18410,18410,18410,18410,0
|
||||
20250403,161100,575812830,18410,18410,18410,18410,0
|
||||
20250403,161000,575812830,18410,18410,18410,18410,0
|
||||
20250403,160900,575812830,18410,18410,18410,18410,0
|
||||
20250403,160800,575812830,18410,18410,18410,18410,0
|
||||
20250403,160700,575812830,18410,18410,18410,18410,0
|
||||
20250403,160600,575812830,18410,18410,18410,18410,0
|
||||
20250403,160500,575812830,18410,18410,18410,18410,0
|
||||
20250403,160400,575812830,18410,18410,18410,18410,0
|
||||
20250403,160300,575812830,18410,18410,18410,18410,117
|
||||
20250403,160200,575812830,18410,18410,18410,18410,0
|
||||
20250403,160100,575812830,18410,18410,18410,18410,0
|
||||
20250403,160000,575812830,18410,18410,18410,18410,0
|
||||
20250403,155900,575812830,18410,18410,18410,18410,0
|
||||
20250403,155800,575812830,18410,18410,18410,18410,0
|
||||
20250403,155700,575812830,18410,18410,18410,18410,0
|
||||
20250403,155600,575812830,18410,18410,18410,18410,0
|
||||
20250403,155500,575812830,18410,18410,18410,18410,0
|
||||
20250403,155400,575812830,18410,18410,18410,18410,0
|
||||
20250403,155300,575812830,18410,18410,18410,18410,0
|
||||
20250403,155200,575812830,18410,18410,18410,18410,0
|
||||
20250403,155100,575812830,18410,18410,18410,18410,0
|
||||
20250403,155000,575812830,18410,18410,18410,18410,0
|
||||
20250403,154900,575812830,18410,18410,18410,18410,0
|
||||
20250403,154800,575812830,18410,18410,18410,18410,0
|
||||
20250403,154700,575812830,18410,18410,18410,18410,0
|
||||
20250403,154600,575812830,18410,18410,18410,18410,0
|
||||
20250403,154500,575812830,18410,18410,18410,18410,0
|
||||
20250403,154400,575812830,18410,18410,18410,18410,0
|
||||
20250403,154300,575812830,18410,18410,18410,18410,0
|
||||
20250403,154200,575812830,18410,18410,18410,18410,0
|
||||
20250403,154100,575812830,18410,18410,18410,18410,0
|
||||
20250403,154000,575812830,18410,18410,18410,18410,0
|
||||
20250403,153900,575812830,18410,18410,18410,18410,0
|
||||
20250403,153800,575812830,18410,18410,18410,18410,0
|
||||
20250403,153700,575812830,18410,18410,18410,18410,0
|
||||
20250403,153600,575812830,18410,18410,18410,18410,0
|
||||
20250403,153500,575812830,18410,18410,18410,18410,0
|
||||
20250403,153400,575812830,18410,18410,18410,18410,0
|
||||
20250403,153300,575812830,18410,18410,18410,18410,117
|
||||
20250403,153200,575812830,18410,18410,18410,18410,0
|
||||
20250403,153100,575812830,18410,18410,18410,18410,0
|
||||
20250403,153000,575812830,18410,18410,18410,18410,117
|
||||
20250403,152900,573658860,18400,18400,18400,18400,0
|
||||
20250403,152800,573658860,18400,18400,18400,18400,0
|
||||
20250403,152700,573658860,18400,18400,18400,18400,0
|
||||
20250403,152600,573658860,18400,18400,18400,18400,0
|
||||
20250403,152500,573658860,18400,18400,18400,18400,0
|
||||
20250403,152400,573658860,18400,18400,18400,18400,0
|
||||
20250403,152300,573658860,18400,18400,18400,18400,0
|
||||
20250403,152200,573658860,18400,18400,18400,18400,0
|
||||
20250403,152100,573658860,18400,18400,18400,18400,0
|
||||
20250403,152000,573658860,18400,18400,18400,18400,0
|
||||
20250403,151900,573658860,18400,18400,18420,18400,126
|
||||
20250403,151800,571340300,18400,18400,18400,18400,14
|
||||
20250403,151700,571082700,18400,18400,18400,18400,32
|
||||
20250403,151600,570493900,18400,18400,18400,18400,203
|
||||
20250403,151500,566758700,18400,18400,18400,18400,17
|
||||
20250403,151400,566445900,18410,18410,18410,18410,0
|
||||
20250403,151300,566445900,18410,18410,18410,18410,16
|
||||
20250403,151200,566151340,18400,18400,18400,18400,0
|
||||
20250403,151100,566151340,18400,18400,18400,18400,0
|
||||
20250403,151000,566151340,18400,18600,18600,18400,893
|
||||
20250403,150900,549544450,18600,18600,18600,18600,563
|
||||
20250403,150800,539072650,18600,18600,18600,18600,34
|
||||
20250403,150700,538440250,18620,18600,18620,18410,824
|
||||
20250403,150600,523113860,18600,18600,18600,18590,832
|
||||
20250403,150500,507639750,18600,18570,18600,18570,850
|
||||
20250403,150400,491830890,18580,18630,18630,18580,909
|
||||
20250403,150300,474921550,18630,18600,18630,18600,932
|
||||
20250403,150200,457584500,18600,18340,18600,18340,832
|
||||
20250403,150100,442146840,18340,18280,18500,18280,1020
|
||||
20250403,150000,423389430,18360,18120,18360,18120,667
|
||||
20250403,145900,411254300,18110,18100,18110,18100,7
|
||||
20250403,145800,411127540,18100,18100,18100,18100,0
|
||||
20250403,145700,411127540,18100,18100,18100,18100,8
|
||||
20250403,145600,410982740,18100,18100,18100,18100,2
|
||||
20250403,145500,410946540,18100,18100,18100,18100,1
|
||||
20250403,145400,410928440,18110,18110,18110,18110,5
|
||||
20250403,145300,410837890,18100,18100,18100,18100,0
|
||||
20250403,145200,410837890,18100,18110,18110,18100,13
|
||||
20250403,145100,410602470,18110,18110,18110,18110,3
|
||||
20250403,145000,410548140,18100,18100,18100,18100,1
|
||||
20250403,144900,410530040,18120,18120,18120,18120,0
|
||||
20250403,144800,410530040,18120,18120,18120,18120,0
|
||||
20250403,144700,410530040,18120,18120,18120,18120,0
|
||||
20250403,144600,410530040,18120,18120,18120,18120,0
|
||||
20250403,144500,410530040,18120,18120,18120,18120,0
|
||||
20250403,144400,410530040,18120,18120,18120,18120,0
|
||||
20250403,144300,410530040,18120,18120,18120,18120,20
|
||||
20250403,144200,410167640,18080,18110,18110,18080,35
|
||||
20250403,144100,409534060,18080,18080,18080,18080,0
|
||||
20250403,144000,409534060,18080,18080,18080,18080,0
|
||||
20250403,143900,409534060,18080,18080,18080,18080,15
|
||||
20250403,143800,409262860,18080,18080,18080,18080,0
|
||||
20250403,143700,409262860,18080,18080,18080,18080,0
|
||||
20250403,143600,409262860,18080,18080,18080,18080,0
|
||||
20250403,143500,409262860,18080,18080,18080,18080,0
|
||||
20250403,143400,409262860,18080,18080,18080,18080,0
|
||||
20250403,143300,409262860,18080,18080,18080,18080,5
|
||||
20250403,143200,409172460,18080,18080,18080,18080,0
|
||||
20250403,143100,409172460,18080,18080,18080,18080,0
|
||||
20250403,143000,409172460,18080,18080,18080,18080,0
|
||||
20250403,142900,409172460,18080,18110,18110,18070,135
|
||||
20250403,142800,406728990,18140,18140,18140,18140,0
|
||||
20250403,142700,406728990,18140,18140,18140,18140,0
|
||||
20250403,142600,406728990,18140,18140,18140,18140,101
|
||||
20250403,142500,404896850,18090,18090,18090,18090,0
|
||||
20250403,142400,404896850,18090,18090,18090,18090,0
|
||||
20250403,142300,404896850,18090,18160,18160,18090,48
|
||||
20250403,142200,404026800,18170,18170,18170,18170,0
|
||||
20250403,142100,404026800,18170,18170,18170,18170,0
|
||||
20250403,142000,404026800,18170,18170,18170,18170,0
|
||||
20250403,141900,404026800,18170,18170,18170,18170,125
|
||||
20250403,141800,401755550,18040,18040,18040,18040,0
|
||||
20250403,141700,401755550,18040,18040,18040,18040,0
|
||||
20250403,141600,401755550,18040,18040,18040,18040,0
|
||||
20250403,141500,401755550,18040,18040,18040,18040,0
|
||||
20250403,141400,401755550,18040,18040,18040,18040,0
|
||||
20250403,141300,401755550,18040,18040,18040,18040,0
|
||||
20250403,141200,401755550,18040,18040,18040,18040,0
|
||||
20250403,141100,401755550,18040,18040,18040,18040,0
|
||||
20250403,141000,401755550,18040,18040,18040,18040,0
|
||||
20250403,140900,401755550,18040,18040,18040,18040,0
|
||||
20250403,140800,401755550,18040,18040,18040,18040,0
|
||||
20250403,140700,401755550,18040,18040,18040,18040,0
|
||||
20250403,140600,401755550,18040,18040,18040,18040,0
|
||||
20250403,140500,401755550,18040,18210,18210,18040,362
|
||||
20250403,140400,395213890,18250,18270,18270,18250,327
|
||||
20250403,140300,389244490,18270,18270,18270,18270,0
|
||||
20250403,140200,389244490,18270,18270,18270,18270,28
|
||||
20250403,140100,388732930,18270,18270,18270,18270,0
|
||||
20250403,140000,388732930,18270,18270,18270,18270,0
|
||||
20250403,135900,388732930,18270,18270,18270,18270,31
|
||||
20250403,135800,388166560,18380,18380,18380,18380,2
|
||||
20250403,135700,388129800,18280,18280,18280,18280,0
|
||||
20250403,135600,388129800,18280,18280,18280,18280,13
|
||||
20250403,135500,387892160,18280,18280,18280,18280,1
|
||||
20250403,135400,387873880,18390,18310,18390,18310,299
|
||||
20250403,135300,382397790,18310,18310,18320,18310,195
|
||||
20250403,135200,378827330,18300,18210,18300,18210,436
|
||||
20250403,135100,370873610,18200,18180,18200,18180,84
|
||||
20250403,135000,369345660,18170,18160,18170,18160,182
|
||||
20250403,134900,366040240,18120,18120,18120,18120,1
|
||||
20250403,134800,366022120,18140,18100,18140,18100,247
|
||||
20250403,134700,361541930,18100,18080,18100,18080,570
|
||||
20250403,134600,351234930,18080,18080,18080,18080,0
|
||||
20250403,134500,351234930,18080,18100,18100,18080,600
|
||||
20250403,134400,340386170,18100,18100,18100,18100,0
|
||||
20250403,134300,340386170,18100,18100,18100,18100,0
|
||||
20250403,134200,340386170,18100,18100,18100,18100,0
|
||||
20250403,134100,340386170,18100,18100,18100,18100,0
|
||||
20250403,134000,340386170,18100,18100,18100,18100,0
|
||||
20250403,133900,340386170,18100,18110,18110,18100,250
|
||||
20250403,133800,335858820,18120,18120,18120,18120,0
|
||||
20250403,133700,335858820,18120,18120,18120,18120,0
|
||||
20250403,133600,335858820,18120,18120,18120,18120,0
|
||||
20250403,133500,335858820,18120,18120,18120,18120,0
|
||||
20250403,133400,335858820,18120,18120,18120,18120,0
|
||||
20250403,133300,335858820,18120,18120,18120,18120,0
|
||||
20250403,133200,335858820,18120,18120,18120,18120,1
|
||||
20250403,133100,335840700,18110,18100,18110,18100,52
|
||||
20250403,133000,334899390,18070,18070,18070,18070,0
|
||||
20250403,132900,334899390,18070,18070,18070,18070,105
|
||||
20250403,132800,333002040,18070,18050,18070,18050,948
|
||||
20250403,132700,315872080,18000,18000,18000,18000,107
|
||||
20250403,132600,313946080,17970,17970,17970,17970,100
|
||||
20250403,132500,312149080,18000,18000,18000,18000,0
|
||||
20250403,132400,312149080,18000,18000,18000,18000,0
|
||||
20250403,132300,312149080,18000,18000,18000,18000,8
|
||||
20250403,132200,312005080,17980,17980,17980,17980,0
|
||||
20250403,132100,312005080,17980,17970,17980,17970,25
|
||||
20250403,132000,311555680,17960,17960,17960,17860,240
|
||||
20250403,131900,307249740,17960,17960,17960,17960,0
|
||||
20250403,131800,307249740,17960,17960,17960,17960,0
|
||||
20250403,131700,307249740,17960,17960,17960,17960,0
|
||||
20250403,131600,307249740,17960,17960,17960,17960,0
|
||||
20250403,131500,307249740,17960,17980,17980,17960,334
|
||||
20250403,131400,301249120,17980,17980,17980,17980,0
|
||||
20250403,131300,301249120,17980,17980,17980,17980,0
|
||||
20250403,131200,301249120,17980,17980,17980,17980,0
|
||||
20250403,131100,301249120,17980,17980,17980,17980,0
|
||||
20250403,131000,301249120,17980,17980,17980,17980,0
|
||||
20250403,130900,301249120,17980,17980,17980,17980,3
|
||||
20250403,130800,301195180,17990,17990,17990,17990,0
|
||||
20250403,130700,301195180,17990,17990,17990,17990,0
|
||||
20250403,130600,301195180,17990,18000,18000,17990,70
|
||||
20250403,130500,299935700,18000,18000,18000,18000,0
|
||||
20250403,130400,299935700,18000,17990,18000,17990,68
|
||||
20250403,130300,298711770,17970,17970,17970,17970,0
|
||||
20250403,130200,298711770,17970,17970,17970,17970,0
|
||||
20250403,130100,298711770,17970,17970,17970,17970,56
|
||||
20250403,130000,297705450,17970,17970,17970,17970,0
|
||||
20250403,125900,297705450,17970,17970,17970,17970,0
|
||||
20250403,125800,297705450,17970,17970,17970,17970,0
|
||||
20250403,125700,297705450,17970,17970,17970,17970,0
|
||||
20250403,125600,297705450,17970,17970,17970,17970,1
|
||||
20250403,125500,297687480,17970,17970,17970,17970,72
|
||||
20250403,125400,296393640,17980,17980,17980,17980,0
|
||||
20250403,125300,296393640,17980,17990,17990,17980,20
|
||||
20250403,125200,296033910,17970,17970,17970,17970,0
|
||||
20250403,125100,296033910,17970,17970,17970,17970,0
|
||||
20250403,125000,296033910,17970,17970,17970,17970,0
|
||||
20250403,124900,296033910,17970,17970,17970,17970,0
|
||||
20250403,124800,296033910,17970,17970,17970,17970,0
|
||||
20250403,124700,296033910,17970,17970,17970,17970,1
|
||||
20250403,124600,296015940,17990,17980,17990,17980,100
|
||||
20250403,124500,294217450,17970,17970,17970,17970,0
|
||||
20250403,124400,294217450,17970,17970,17970,17970,24
|
||||
20250403,124300,293786170,17970,17980,17980,17970,22
|
||||
20250403,124200,293390740,17990,17980,17990,17980,22
|
||||
20250403,124100,292995070,17990,17990,17990,17990,1
|
||||
20250403,124000,292977080,17980,17980,17980,17980,0
|
||||
20250403,123900,292977080,17980,17980,17980,17980,7
|
||||
20250403,123800,292851220,17980,17980,17980,17980,0
|
||||
20250403,123700,292851220,17980,17980,17980,17980,1
|
||||
20250403,123600,292833240,17990,17990,17990,17990,100
|
||||
20250403,123500,291034240,17980,17990,17990,17980,22
|
||||
20250403,123400,290638600,18000,18000,18000,18000,0
|
||||
20250403,123300,290638600,18000,18000,18000,17990,122
|
||||
20250403,123200,288442650,18020,18020,18020,18020,5
|
||||
20250403,123100,288352550,17960,17960,17960,17960,0
|
||||
20250403,123000,288352550,17960,17960,17960,17960,0
|
||||
20250403,122900,288352550,17960,17960,17960,17960,0
|
||||
20250403,122800,288352550,17960,17960,17960,17960,0
|
||||
20250403,122700,288352550,17960,17960,17960,17960,0
|
||||
20250403,122600,288352550,17960,17960,17960,17960,0
|
||||
20250403,122500,288352550,17960,18000,18000,17960,30
|
||||
20250403,122400,287812930,18000,18040,18040,18000,333
|
||||
20250403,122300,281814650,18040,18040,18040,18040,1
|
||||
20250403,122200,281796610,18050,18050,18050,18050,0
|
||||
20250403,122100,281796610,18050,18050,18050,18050,0
|
||||
20250403,122000,281796610,18050,18050,18050,18050,0
|
||||
20250403,121900,281796610,18050,18060,18060,18050,19
|
||||
20250403,121800,281453650,18070,18070,18070,18070,13
|
||||
20250403,121700,281218740,18070,18070,18070,18070,0
|
||||
20250403,121600,281218740,18070,18070,18070,18070,0
|
||||
20250403,121500,281218740,18070,18070,18070,18070,1
|
||||
20250403,121400,281200670,18070,18070,18070,18070,0
|
||||
20250403,121300,281200670,18070,18070,18070,18070,13
|
||||
20250403,121200,280965760,18070,18070,18070,18070,0
|
||||
20250403,121100,280965760,18070,18070,18070,18070,0
|
||||
20250403,121000,280965760,18070,18070,18070,18070,0
|
||||
20250403,120900,280965760,18070,18070,18070,18070,0
|
||||
20250403,120800,280965760,18070,18070,18070,18070,0
|
||||
20250403,120700,280965760,18070,18070,18070,18070,13
|
||||
20250403,120600,280730850,18040,18040,18040,18040,0
|
||||
20250403,120500,280730850,18040,18040,18040,18040,0
|
||||
20250403,120400,280730850,18040,18040,18040,18040,0
|
||||
20250403,120300,280730850,18040,18030,18040,18030,175
|
||||
20250403,120200,277575550,18010,18010,18010,18010,0
|
||||
20250403,120100,277575550,18010,18010,18010,18010,0
|
||||
20250403,120000,277575550,18010,18010,18010,18010,0
|
||||
20250403,115900,277575550,18010,18010,18010,18010,0
|
||||
20250403,115800,277575550,18010,18010,18010,18010,0
|
||||
20250403,115700,277575550,18010,18010,18010,18010,17
|
||||
20250403,115600,277269380,18010,18010,18010,18010,0
|
||||
20250403,115500,277269380,18010,18010,18010,18010,1
|
||||
20250403,115400,277251370,18020,18020,18020,18020,0
|
||||
20250403,115300,277251370,18020,18020,18020,18020,1
|
||||
20250403,115200,277233350,18010,18010,18010,18010,13
|
||||
20250403,115100,276999220,18010,18010,18010,18010,0
|
||||
20250403,115000,276999220,18010,18010,18010,18010,40
|
||||
20250403,114900,276278820,18000,18000,18000,18000,2
|
||||
20250403,114800,276242820,18000,18000,18000,18000,6
|
||||
20250403,114700,276134820,18000,18000,18000,18000,12
|
||||
20250403,114600,275918820,17980,17980,17990,17970,279
|
||||
20250403,114500,270902440,17980,17980,17980,17980,0
|
||||
20250403,114400,270902440,17980,17980,17980,17980,0
|
||||
20250403,114300,270902440,17980,17980,17980,17980,0
|
||||
20250403,114200,270902440,17980,17980,17980,17980,0
|
||||
20250403,114100,270902440,17980,17980,17980,17980,0
|
||||
20250403,114000,270902440,17980,17980,17980,17980,0
|
||||
20250403,113900,270902440,17980,17980,17980,17980,0
|
||||
20250403,113800,270902440,17980,18010,18010,17980,46
|
||||
20250403,113700,270074280,18040,18040,18040,18040,0
|
||||
20250403,113600,270074280,18040,18040,18040,18040,10
|
||||
20250403,113500,269893880,18040,18040,18040,18040,0
|
||||
20250403,113400,269893880,18040,18040,18040,18040,190
|
||||
20250403,113300,266466280,18010,18010,18010,18010,0
|
||||
20250403,113200,266466280,18010,18010,18010,18010,0
|
||||
20250403,113100,266466280,18010,18090,18090,18010,558
|
||||
20250403,113000,256400570,18100,18100,18100,18100,13
|
||||
20250403,112900,256165270,18090,18090,18090,18090,1
|
||||
20250403,112800,256147180,18100,18100,18100,18100,0
|
||||
20250403,112700,256147180,18100,18100,18100,18100,25
|
||||
20250403,112600,255694680,18100,18100,18100,18100,6
|
||||
20250403,112500,255586080,18100,18100,18100,18100,0
|
||||
20250403,112400,255586080,18100,18100,18100,18100,6
|
||||
20250403,112300,255477480,18100,18100,18100,18100,19
|
||||
20250403,112200,255133580,18100,18100,18100,18100,0
|
||||
20250403,112100,255133580,18100,18100,18100,18100,0
|
||||
20250403,112000,255133580,18100,18100,18100,18100,0
|
||||
20250403,111900,255133580,18100,18100,18100,18100,32
|
||||
20250403,111800,254554380,18060,18060,18060,18060,0
|
||||
20250403,111700,254554380,18060,18060,18060,18060,0
|
||||
20250403,111600,254554380,18060,18060,18060,18060,53
|
||||
20250403,111500,253597200,18090,18090,18090,18090,0
|
||||
20250403,111400,253597200,18090,18090,18090,18090,36
|
||||
20250403,111300,252945960,18080,18080,18080,18080,20
|
||||
20250403,111200,252584360,18080,18080,18080,18080,0
|
||||
20250403,111100,252584360,18080,18090,18090,18080,4
|
||||
20250403,111000,252512010,18090,18090,18090,18090,1
|
||||
20250403,110900,252493920,18000,18040,18040,18000,100
|
||||
20250403,110800,250691430,18080,18080,18080,18080,0
|
||||
20250403,110700,250691430,18080,18060,18080,18060,119
|
||||
20250403,110600,248541050,18020,18020,18020,18020,0
|
||||
20250403,110500,248541050,18020,18020,18020,18020,0
|
||||
20250403,110400,248541050,18020,18000,18030,18000,4539
|
||||
20250403,110300,166793520,17980,17940,17980,17940,63
|
||||
20250403,110200,165661780,17960,17960,17960,17960,13
|
||||
20250403,110100,165428300,17950,17950,17950,17950,107
|
||||
20250403,110000,163507650,17950,17950,17950,17950,11
|
||||
20250403,105900,163310200,17950,17950,17950,17950,5
|
||||
20250403,105800,163220450,17950,17950,17950,17950,13
|
||||
20250403,105700,162987100,17950,17950,17950,17950,1
|
||||
20250403,105600,162969150,17950,17950,17950,17950,23
|
||||
20250403,105500,162556300,17940,17900,17940,17900,120
|
||||
20250403,105400,160407450,17900,17900,17900,17900,0
|
||||
20250403,105300,160407450,17900,17900,17900,17900,0
|
||||
20250403,105200,160407450,17900,17900,17900,17900,13
|
||||
20250403,105100,160174750,17810,17810,17810,17810,0
|
||||
20250403,105000,160174750,17810,17810,17810,17810,0
|
||||
20250403,104900,160174750,17810,17810,17810,17810,0
|
||||
20250403,104800,160174750,17810,17810,17810,17810,0
|
||||
20250403,104700,160174750,17810,17810,17810,17810,0
|
||||
20250403,104600,160174750,17810,17810,17810,17810,0
|
||||
20250403,104500,160174750,17810,17790,17810,17790,933
|
||||
20250403,104400,143559420,17770,17750,17770,17740,426
|
||||
20250403,104300,135996730,17750,17750,17750,17750,100
|
||||
20250403,104200,134221730,17730,17760,17760,17730,364
|
||||
20250403,104100,127763810,17770,17770,17770,17770,200
|
||||
20250403,104000,124209810,17770,17760,17770,17760,320
|
||||
20250403,103900,118523680,17760,17760,17760,17760,44
|
||||
20250403,103800,117742240,17760,17760,17760,17760,63
|
||||
20250403,103700,116623360,17770,17770,17770,17770,0
|
||||
20250403,103600,116623360,17770,17770,17770,17770,13
|
||||
20250403,103500,116392350,17770,17770,17770,17770,1
|
||||
20250403,103400,116374580,17770,17770,17770,17770,104
|
||||
20250403,103300,114526500,17770,17770,17770,17770,14
|
||||
20250403,103200,114277720,17770,17800,17800,17770,498
|
||||
20250403,103100,105420900,17810,17810,17810,17810,0
|
||||
20250403,103000,105420900,17810,17810,17810,17810,13
|
||||
20250403,102900,105189370,17800,17800,17805,17800,11
|
||||
20250403,102800,104993565,17800,17820,17820,17800,392
|
||||
20250403,102700,98013995,17810,17830,17830,17810,316
|
||||
20250403,102600,92380935,17820,17830,17840,17820,30
|
||||
20250403,102500,91846225,17830,17890,17890,17830,163
|
||||
20250403,102400,88932785,17890,17890,17890,17890,5
|
||||
20250403,102300,88843335,17890,17890,17890,17890,1
|
||||
20250403,102200,88825445,17890,17890,17890,17890,0
|
||||
20250403,102100,88825445,17890,17910,17920,17890,22
|
||||
20250403,102000,88431545,17920,17940,17940,17920,45
|
||||
20250403,101900,87625125,17940,17940,17940,17940,15
|
||||
20250403,101800,87356025,17940,17940,17940,17940,0
|
||||
20250403,101700,87356025,17940,17940,17940,17940,1
|
||||
20250403,101600,87338085,17940,17940,17940,17940,13
|
||||
20250403,101500,87104865,17930,17920,17930,17920,333
|
||||
20250403,101400,81137435,17920,17920,17920,17920,0
|
||||
20250403,101300,81137435,17920,17920,17920,17920,5
|
||||
20250403,101200,81047835,17900,17900,17900,17900,158
|
||||
20250403,101100,78219635,17890,17850,17890,17850,76
|
||||
20250403,101000,76862635,17830,17830,17830,17830,39
|
||||
20250403,100900,76167265,17840,17840,17840,17840,0
|
||||
20250403,100800,76167265,17840,17840,17840,17840,25
|
||||
20250403,100700,75721265,17810,17810,17810,17810,0
|
||||
20250403,100600,75721265,17810,17810,17810,17810,10
|
||||
20250403,100500,75543165,17810,17850,17850,17810,29
|
||||
20250403,100400,75026155,17810,17840,17840,17810,500
|
||||
20250403,100300,66113925,17860,17850,17860,17850,11
|
||||
20250403,100200,65917565,17850,17850,17850,17850,124
|
||||
20250403,100100,63704165,17850,17850,17850,17850,103
|
||||
20250403,100000,61865615,17860,17870,17870,17860,3
|
||||
20250403,095900,61812025,17850,17870,17870,17850,24
|
||||
20250403,095800,61383365,17870,17860,17870,17860,400
|
||||
20250403,095700,54237365,17860,17860,17860,17860,55
|
||||
20250403,095600,53255065,17860,17900,17900,17860,51
|
||||
20250403,095500,52343215,17890,17910,17910,17890,11
|
||||
20250403,095400,52146335,17940,17940,17940,17940,0
|
||||
20250403,095300,52146335,17940,17940,17940,17940,9
|
||||
20250403,095200,51984875,17910,17930,17930,17910,500
|
||||
20250403,095100,43025775,17960,17960,17960,17960,8
|
||||
20250403,095000,42882095,17960,17960,17960,17960,9
|
||||
20250403,094900,42720455,17970,17970,17970,17970,8
|
||||
20250403,094800,42576695,17970,17970,17970,17970,0
|
||||
20250403,094700,42576695,17970,17960,17970,17930,56
|
||||
20250403,094600,41571455,17960,17970,17980,17960,28
|
||||
20250403,094500,41068325,17970,17980,17980,17970,2
|
||||
20250403,094400,41032375,17980,17980,17980,17980,12
|
||||
20250403,094300,40816615,17980,17980,17980,17980,7
|
||||
20250403,094200,40690755,17980,17980,17980,17980,15
|
||||
20250403,094100,40421055,17980,17980,17980,17980,1
|
||||
20250403,094000,40403075,17980,17990,17990,17980,15
|
||||
20250403,093900,40133365,18000,18010,18010,18000,11
|
||||
20250403,093800,39935265,17970,17970,17970,17970,0
|
||||
20250403,093700,39935265,17970,18010,18010,17970,30
|
||||
20250403,093600,39395765,17970,17970,17970,17970,6
|
||||
20250403,093500,39287945,18010,17970,18010,17970,28
|
||||
20250403,093400,38784385,18000,18030,18030,18000,31
|
||||
20250403,093300,38226085,18020,18030,18030,18010,161
|
||||
20250403,093200,35325005,18020,18030,18030,18020,57
|
||||
20250403,093100,34297825,18060,18080,18080,18030,127
|
||||
20250403,093000,32005495,18080,18080,18080,18080,23
|
||||
20250403,092900,31589655,18080,18080,18080,18080,10
|
||||
20250403,092800,31408855,18080,18080,18080,18080,15
|
||||
20250403,092700,31137655,18080,18080,18080,18080,0
|
||||
20250403,092600,31137655,18080,18080,18080,18080,7
|
||||
20250403,092500,31011095,18050,18050,18050,18050,0
|
||||
20250403,092400,31011095,18050,18060,18070,18030,539
|
||||
20250403,092300,21281955,18090,18090,18090,18090,6
|
||||
20250403,092200,21173415,18060,18040,18060,18040,106
|
||||
20250403,092100,19259295,18080,18060,18080,18060,34
|
||||
20250403,092000,18644595,18060,18080,18080,18060,30
|
||||
20250403,091900,18102305,18090,18090,18090,18090,0
|
||||
20250403,091800,18102305,18090,18090,18090,18090,1
|
||||
20250403,091700,18084215,18090,18040,18090,18040,17
|
||||
20250403,091600,17777385,18020,18020,18020,18020,65
|
||||
20250403,091500,16606085,18020,18020,18020,18020,1
|
||||
20250403,091400,16588065,18010,18010,18010,18010,14
|
||||
20250403,091300,16335925,18010,17960,18010,17960,42
|
||||
20250403,091200,15580185,17940,17940,17940,17940,32
|
||||
20250403,091100,15006105,17940,17940,17940,17940,0
|
||||
20250403,091000,15006105,17940,17940,17940,17940,3
|
||||
20250403,090900,14952285,17870,17905,17905,17870,32
|
||||
20250403,090800,14380410,17890,17930,17930,17890,27
|
||||
20250403,090700,13896490,17810,17810,17810,17810,0
|
||||
20250403,090600,13896490,17810,18010,18010,17810,26
|
||||
20250403,090500,13432230,17980,17980,17980,17980,10
|
||||
20250403,090400,13252430,17980,17980,17980,17980,0
|
||||
20250403,090300,13252430,17980,18130,18130,17980,101
|
||||
20250403,090200,11433300,17690,18070,18070,17690,339
|
||||
20250403,090100,5397590,18140,18060,18140,18000,201
|
||||
20250403,090000,1778700,18150,18150,18150,18150,98
|
||||
|
Reference in New Issue
Block a user