Update 2025-04-03 2740 candle_min
This commit is contained in:
639
082270/min/candle-20250403.csv
Normal file
639
082270/min/candle-20250403.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193700,10117493100,33700,33700,33700,33700,6833
|
||||
20250403,193600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,193500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,193400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,193300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,193200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,193100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,193000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,192900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,192800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,192700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,192600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,192500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,192400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,192300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,192200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,192100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,192000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,191900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,191800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,191700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,191600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,191500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,191400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,191300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,191200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,191100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,191000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,190900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,190800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,190700,10117493100,33700,33700,33700,33700,6833
|
||||
20250403,190600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,190500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,190400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,190300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,190200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,190100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,190000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,185900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,185800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,185700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,185600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,185500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,185400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,185300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,185200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,185100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,185000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,184900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,184800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,184700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,184600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,184500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,184400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,184300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,184200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,184100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,184000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,183900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,183800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,183700,10117493100,33700,33700,33700,33700,6833
|
||||
20250403,183600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,183500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,183400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,183300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,183200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,183100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,183000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,182900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,182800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,182700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,182600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,182500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,182400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,182300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,182200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,182100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,182000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,181900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,181800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,181700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,181600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,181500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,181400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,181300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,181200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,181100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,181000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,180900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,180800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,180700,10117493100,33700,33700,33700,33700,6833
|
||||
20250403,180600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,180500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,180400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,180300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,180200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,180100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,180000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,175900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,175800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,175700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,175600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,175500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,175400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,175300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,175200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,175100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,175000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,174900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,174800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,174700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,174600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,174500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,174400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,174300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,174200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,174100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,174000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,173900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,173800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,173700,10117493100,33700,33700,33700,33700,6833
|
||||
20250403,173600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,173500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,173400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,173300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,173200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,173100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,173000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,172900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,172800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,172700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,172600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,172500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,172400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,172300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,172200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,172100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,172000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,171900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,171800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,171700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,171600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,171500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,171400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,171300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,171200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,171100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,171000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,170900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,170800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,170700,10117493100,33700,33700,33700,33700,6833
|
||||
20250403,170600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,170500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,170400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,170300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,170200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,170100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,170000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,165900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,165800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,165700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,165600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,165500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,165400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,165300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,165200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,165100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,165000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,164900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,164800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,164700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,164600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,164500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,164400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,164300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,164200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,164100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,164000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,163900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,163800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,163700,10117493100,33700,33700,33700,33700,6833
|
||||
20250403,163600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,163500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,163400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,163300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,163200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,163100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,163000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,162900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,162800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,162700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,162600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,162500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,162400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,162300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,162200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,162100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,162000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,161900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,161800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,161700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,161600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,161500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,161400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,161300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,161200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,161100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,161000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,160900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,160800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,160700,10117493100,33700,33700,33700,33700,6833
|
||||
20250403,160600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,160500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,160400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,160300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,160200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,160100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,160000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,155900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,155800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,155700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,155600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,155500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,155400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,155300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,155200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,155100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,155000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,154900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,154800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,154700,10117493100,33700,33700,33700,33700,0
|
||||
20250403,154600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,154500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,154400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,154300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,154200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,154100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,154000,10117493100,33700,33700,33700,33700,0
|
||||
20250403,153900,10117493100,33700,33700,33700,33700,0
|
||||
20250403,153800,10117493100,33700,33700,33700,33700,0
|
||||
20250403,153700,10117493100,33700,33700,33700,33700,6833
|
||||
20250403,153600,10117493100,33700,33700,33700,33700,0
|
||||
20250403,153500,10117493100,33700,33700,33700,33700,0
|
||||
20250403,153400,10117493100,33700,33700,33700,33700,0
|
||||
20250403,153300,10117493100,33700,33700,33700,33700,0
|
||||
20250403,153200,10117493100,33700,33700,33700,33700,0
|
||||
20250403,153100,10117493100,33700,33700,33700,33700,0
|
||||
20250403,153000,10117493100,33700,33700,33700,33700,6833
|
||||
20250403,152900,9887221000,33400,33400,33400,33400,0
|
||||
20250403,152800,9887221000,33400,33400,33400,33400,0
|
||||
20250403,152700,9887221000,33400,33400,33400,33400,0
|
||||
20250403,152600,9887221000,33400,33400,33400,33400,0
|
||||
20250403,152500,9887221000,33400,33400,33400,33400,0
|
||||
20250403,152400,9887221000,33400,33400,33400,33400,0
|
||||
20250403,152300,9887221000,33400,33400,33400,33400,0
|
||||
20250403,152200,9887221000,33400,33400,33400,33400,0
|
||||
20250403,152100,9887221000,33400,33400,33400,33400,0
|
||||
20250403,152000,9887221000,33400,33400,33400,33400,0
|
||||
20250403,151900,9887221000,33400,33500,33550,33400,588
|
||||
20250403,151800,9867531100,33500,33600,33600,33450,848
|
||||
20250403,151700,9839083650,33600,33600,33600,33300,2034
|
||||
20250403,151600,9770853650,33600,33550,33600,33400,2839
|
||||
20250403,151500,9675652950,33500,33500,33600,33400,3002
|
||||
20250403,151400,9575000000,33500,33250,33500,33250,2111
|
||||
20250403,151300,9504540150,33250,33300,33300,33250,1044
|
||||
20250403,151200,9469823900,33300,33350,33350,33250,915
|
||||
20250403,151100,9439361950,33300,33450,33450,33250,2141
|
||||
20250403,151000,9368002250,33500,33550,33550,33300,3786
|
||||
20250403,150900,9241487500,33550,33700,33700,33350,3467
|
||||
20250403,150800,9124938350,33500,33500,33500,33500,0
|
||||
20250403,150700,9124938350,33500,33500,33500,33450,227
|
||||
20250403,150600,9117333900,33500,33350,33500,33350,5761
|
||||
20250403,150500,8924773550,33350,33300,33350,33300,401
|
||||
20250403,150400,8911416200,33300,33250,33300,33250,2707
|
||||
20250403,150300,8821308300,33300,33250,33300,33200,2720
|
||||
20250403,150200,8730905050,33250,33200,33250,33200,766
|
||||
20250403,150100,8705473775,33200,33200,33200,33200,1164
|
||||
20250403,150000,8666828975,33200,33150,33250,33100,1123
|
||||
20250403,145900,8629609775,33050,33100,33200,33050,2243
|
||||
20250403,145800,8555246775,33100,33150,33150,33100,546
|
||||
20250403,145700,8537152275,33150,33200,33200,33100,624
|
||||
20250403,145600,8516446925,33200,33100,33200,33100,746
|
||||
20250403,145500,8491719375,33050,33000,33150,33000,3120
|
||||
20250403,145400,8388421725,33000,32950,33100,32950,1921
|
||||
20250403,145300,8325008825,33000,32900,33000,32900,197
|
||||
20250403,145200,8318514975,33000,33000,33000,32900,912
|
||||
20250403,145100,8288451975,32900,32900,32950,32800,1046
|
||||
20250403,145000,8254003875,32750,32900,32950,32750,1254
|
||||
20250403,144900,8212858925,32950,33000,33000,32900,276
|
||||
20250403,144800,8203757525,32950,32950,33000,32950,341
|
||||
20250403,144700,8192515575,32950,32900,32950,32900,224
|
||||
20250403,144600,8185137225,32850,33000,33000,32850,1332
|
||||
20250403,144500,8141245275,32950,32950,32950,32900,1125
|
||||
20250403,144400,8104177425,32950,33000,33000,32900,716
|
||||
20250403,144300,8080585125,33000,32950,33000,32950,1625
|
||||
20250403,144200,8027001875,32900,32800,32950,32800,2448
|
||||
20250403,144100,7946526075,32750,32800,32800,32750,531
|
||||
20250403,144000,7929134775,32800,32650,32850,32650,2889
|
||||
20250403,143900,7834586925,32600,32550,32650,32550,1971
|
||||
20250403,143800,7770347275,32550,32500,32550,32500,444
|
||||
20250403,143700,7755911325,32550,32350,32600,32300,2386
|
||||
20250403,143600,7678568475,32400,32400,32450,32400,299
|
||||
20250403,143500,7668875225,32400,32450,32450,32350,767
|
||||
20250403,143400,7644030825,32450,32400,32450,32400,171
|
||||
20250403,143300,7638490125,32450,32450,32450,32450,21
|
||||
20250403,143200,7637808675,32450,32400,32450,32400,6
|
||||
20250403,143100,7637614225,32450,32400,32450,32400,394
|
||||
20250403,143000,7624834025,32450,32450,32500,32450,395
|
||||
20250403,142900,7612016025,32450,32500,32600,32450,3229
|
||||
20250403,142800,7506993325,32500,32450,32550,32450,1434
|
||||
20250403,142700,7460395475,32500,32400,32500,32350,1842
|
||||
20250403,142600,7400672375,32400,32400,32450,32400,242
|
||||
20250403,142500,7392830575,32450,32350,32450,32300,341
|
||||
20250403,142400,7381799075,32350,32400,32450,32350,192
|
||||
20250403,142300,7375581725,32400,32350,32400,32350,126
|
||||
20250403,142200,7371505525,32350,32350,32350,32350,110
|
||||
20250403,142100,7367947025,32350,32450,32450,32350,619
|
||||
20250403,142000,7347866225,32450,32300,32450,32300,722
|
||||
20250403,141900,7324491375,32300,32350,32400,32300,277
|
||||
20250403,141800,7315531325,32350,32350,32350,32350,189
|
||||
20250403,141700,7309417175,32350,32350,32400,32350,494
|
||||
20250403,141600,7293417975,32350,32300,32350,32300,308
|
||||
20250403,141500,7283458825,32300,32300,32300,32250,165
|
||||
20250403,141400,7278132925,32350,32300,32350,32300,114
|
||||
20250403,141300,7274450675,32300,32300,32300,32300,148
|
||||
20250403,141200,7269670275,32300,32250,32350,32250,133
|
||||
20250403,141100,7265374125,32300,32300,32300,32300,2
|
||||
20250403,141000,7265309525,32250,32300,32350,32250,283
|
||||
20250403,140900,7256169125,32300,32350,32350,32300,118
|
||||
20250403,140800,7252357675,32350,32300,32350,32250,276
|
||||
20250403,140700,7243439725,32300,32300,32350,32250,140
|
||||
20250403,140600,7238918275,32300,32300,32350,32250,160
|
||||
20250403,140500,7233746875,32250,32250,32300,32250,614
|
||||
20250403,140400,7213937525,32250,32250,32250,32250,274
|
||||
20250403,140300,7205101025,32250,32300,32300,32250,121
|
||||
20250403,140200,7201198625,32300,32300,32300,32250,153
|
||||
20250403,140100,7196261475,32250,32250,32300,32250,26
|
||||
20250403,140000,7195422825,32300,32250,32300,32250,259
|
||||
20250403,135900,7187069925,32250,32300,32300,32250,183
|
||||
20250403,135800,7181167250,32250,32300,32300,32250,132
|
||||
20250403,135700,7176906150,32300,32300,32300,32300,52
|
||||
20250403,135600,7175226550,32300,32300,32300,32300,747
|
||||
20250403,135500,7151098450,32300,32350,32350,32250,317
|
||||
20250403,135400,7140861250,32350,32300,32350,32250,267
|
||||
20250403,135300,7132237500,32350,32350,32350,32350,51
|
||||
20250403,135200,7130587650,32350,32350,32400,32350,272
|
||||
20250403,135100,7121783450,32250,32300,32400,32250,83
|
||||
20250403,135000,7119102000,32250,32400,32400,32250,445
|
||||
20250403,134900,7104710000,32300,32250,32300,32200,255
|
||||
20250403,134800,7096486350,32300,32250,32300,32200,277
|
||||
20250403,134700,7087559950,32250,32250,32250,32250,48
|
||||
20250403,134600,7086011950,32200,32300,32300,32200,756
|
||||
20250403,134500,7061665350,32300,32300,32300,32250,188
|
||||
20250403,134400,7055601400,32300,32450,32450,32300,2260
|
||||
20250403,134300,6982534950,32400,32400,32450,32400,83
|
||||
20250403,134200,6979845100,32400,32450,32450,32400,305
|
||||
20250403,134100,6969962850,32450,32450,32450,32400,253
|
||||
20250403,134000,6961753850,32400,32500,32500,32400,317
|
||||
20250403,133900,6951473200,32450,32400,32450,32400,358
|
||||
20250403,133800,6939863350,32400,32400,32400,32350,202
|
||||
20250403,133700,6933318650,32450,32400,32500,32400,96
|
||||
20250403,133600,6930207500,32400,32350,32400,32300,338
|
||||
20250403,133500,6919262800,32300,32350,32400,32300,311
|
||||
20250403,133400,6909206650,32350,32400,32400,32350,117
|
||||
20250403,133300,6905420600,32400,32450,32450,32350,56
|
||||
20250403,133200,6903606850,32400,32400,32450,32400,380
|
||||
20250403,133100,6891287250,32350,32400,32450,32350,144
|
||||
20250403,133000,6886622600,32350,32400,32500,32350,455
|
||||
20250403,132900,6871865200,32400,32400,32400,32400,162
|
||||
20250403,132800,6866616400,32400,32400,32450,32400,185
|
||||
20250403,132700,6860619900,32400,32450,32450,32400,157
|
||||
20250403,132600,6855527750,32450,32500,32500,32450,646
|
||||
20250403,132500,6834560050,32500,32500,32550,32400,895
|
||||
20250403,132400,6805483075,32550,32500,32550,32450,745
|
||||
20250403,132300,6781300425,32450,32500,32500,32450,1070
|
||||
20250403,132200,6746551225,32500,32500,32500,32500,133
|
||||
20250403,132100,6742228725,32500,32550,32550,32500,267
|
||||
20250403,132000,6733548575,32500,32450,32550,32350,1348
|
||||
20250403,131900,6689775975,32450,32450,32450,32450,209
|
||||
20250403,131800,6682993925,32450,32400,32500,32400,701
|
||||
20250403,131700,6660246475,32450,32400,32450,32350,447
|
||||
20250403,131600,6645757275,32400,32400,32400,32350,244
|
||||
20250403,131500,6637856325,32400,32400,32450,32400,284
|
||||
20250403,131400,6628654575,32400,32450,32450,32400,161
|
||||
20250403,131300,6623437925,32450,32400,32450,32300,472
|
||||
20250403,131200,6608143125,32400,32450,32450,32400,136
|
||||
20250403,131100,6603734675,32450,32350,32450,32350,510
|
||||
20250403,131000,6587211175,32300,32350,32350,32300,253
|
||||
20250403,130900,6579036425,32350,32350,32350,32350,153
|
||||
20250403,130800,6574086875,32350,32350,32350,32300,162
|
||||
20250403,130700,6568848675,32350,32350,32400,32250,252
|
||||
20250403,130600,6560704125,32300,32350,32350,32300,108
|
||||
20250403,130500,6557210925,32300,32350,32350,32250,238
|
||||
20250403,130400,6549527825,32350,32400,32400,32300,557
|
||||
20250403,130300,6531523125,32400,32350,32400,32350,210
|
||||
20250403,130200,6524727125,32400,32400,32400,32400,97
|
||||
20250403,130100,6521584325,32400,32350,32450,32350,451
|
||||
20250403,130000,6506976225,32400,32350,32400,32300,242
|
||||
20250403,125900,6499151925,32350,32400,32400,32350,113
|
||||
20250403,125800,6495495375,32350,32350,32350,32350,145
|
||||
20250403,125700,6490804625,32350,32400,32400,32350,114
|
||||
20250403,125600,6487112125,32450,32450,32450,32350,169
|
||||
20250403,125500,6481629075,32350,32300,32400,32250,667
|
||||
20250403,125400,6460053575,32300,32350,32350,32300,133
|
||||
20250403,125300,6455756925,32300,32300,32350,32300,342
|
||||
20250403,125200,6444707875,32300,32350,32350,32300,114
|
||||
20250403,125100,6441020725,32350,32350,32350,32350,50
|
||||
20250403,125000,6439403225,32350,32350,32350,32250,385
|
||||
20250403,124900,6426963375,32350,32350,32400,32300,197
|
||||
20250403,124800,6420584925,32400,32300,32400,32300,336
|
||||
20250403,124700,6409710375,32250,32350,32350,32250,160
|
||||
20250403,124600,6404542925,32300,32300,32300,32300,1
|
||||
20250403,124500,6404510625,32300,32350,32400,32200,379
|
||||
20250403,124400,6392270675,32400,32300,32400,32300,272
|
||||
20250403,124300,6383477575,32300,32350,32350,32300,109
|
||||
20250403,124200,6379954775,32350,32400,32400,32350,266
|
||||
20250403,124100,6371340225,32400,32300,32400,32300,332
|
||||
20250403,124000,6360602275,32300,32300,32350,32250,192
|
||||
20250403,123900,6354403175,32350,32350,32400,32300,154
|
||||
20250403,123800,6349421375,32400,32300,32400,32300,372
|
||||
20250403,123700,6337388375,32300,32300,32300,32300,21
|
||||
20250403,123600,6336710075,32300,32300,32300,32250,323
|
||||
20250403,123500,6326284925,32300,32300,32300,32300,531
|
||||
20250403,123400,6309133625,32300,32300,32300,32300,154
|
||||
20250403,123300,6304159425,32300,32300,32300,32300,104
|
||||
20250403,123200,6300800225,32350,32300,32350,32300,131
|
||||
20250403,123100,6296565825,32300,32300,32350,32300,198
|
||||
20250403,123000,6290170325,32300,32300,32300,32250,683
|
||||
20250403,122900,6268114375,32300,32300,32300,32300,169
|
||||
20250403,122800,6262655675,32300,32300,32300,32300,0
|
||||
20250403,122700,6262655675,32300,32350,32350,32300,497
|
||||
20250403,122600,6246585725,32350,32350,32350,32350,163
|
||||
20250403,122500,6241312675,32300,32300,32350,32300,713
|
||||
20250403,122400,6218260625,32300,32350,32450,32300,367
|
||||
20250403,122300,6206371825,32400,32350,32400,32350,418
|
||||
20250403,122200,6192843925,32350,32350,32350,32300,161
|
||||
20250403,122100,6187636525,32350,32350,32400,32300,152
|
||||
20250403,122000,6182719325,32350,32400,32400,32300,230
|
||||
20250403,121900,6175277775,32400,32400,32400,32350,72
|
||||
20250403,121800,6172946075,32500,32350,32500,32350,146
|
||||
20250403,121700,6168215675,32400,32400,32550,32350,131
|
||||
20250403,121600,6163958875,32400,32400,32450,32350,147
|
||||
20250403,121500,6159193725,32500,32450,32500,32350,1984
|
||||
20250403,121400,6094750875,32400,32350,32400,32350,291
|
||||
20250403,121300,6085328625,32500,32450,32500,32400,2024
|
||||
20250403,121200,6019614075,32450,32450,32500,32450,831
|
||||
20250403,121100,5992624575,32350,32400,32400,32300,796
|
||||
20250403,121000,5966847925,32300,32350,32400,32300,317
|
||||
20250403,120900,5956593925,32450,32350,32450,32350,132
|
||||
20250403,120800,5952313625,32400,32350,32400,32350,532
|
||||
20250403,120700,5935084525,32400,32250,32400,32250,708
|
||||
20250403,120600,5912170825,32300,32250,32450,32200,619
|
||||
20250403,120500,5892142125,32200,32250,32250,32200,476
|
||||
20250403,120400,5876792675,32250,32250,32250,32250,20
|
||||
20250403,120300,5876147675,32300,32300,32350,32300,214
|
||||
20250403,120200,5869232125,32350,32350,32350,32350,3
|
||||
20250403,120100,5869135075,32250,32350,32350,32250,160
|
||||
20250403,120000,5863963075,32400,32350,32400,32350,495
|
||||
20250403,115900,5847946025,32350,32350,32350,32350,116
|
||||
20250403,115800,5844193425,32350,32350,32400,32300,402
|
||||
20250403,115700,5831187025,32350,32350,32400,32350,460
|
||||
20250403,115600,5816303525,32350,32400,32400,32350,314
|
||||
20250403,115500,5806130925,32400,32400,32400,32350,137
|
||||
20250403,115400,5801696325,32400,32350,32400,32350,163
|
||||
20250403,115300,5796416075,32450,32400,32450,32350,368
|
||||
20250403,115200,5784486925,32350,32400,32400,32350,130
|
||||
20250403,115100,5780275275,32350,32500,32550,32300,383
|
||||
20250403,115000,5767843775,32300,32300,32550,32300,1020
|
||||
20250403,114900,5734722325,32300,32300,32300,32300,331
|
||||
20250403,114800,5724031025,32300,32350,32400,32300,962
|
||||
20250403,114700,5692910875,32350,32300,32350,32300,256
|
||||
20250403,114600,5684639025,32300,32250,32300,32250,218
|
||||
20250403,114500,5677598575,32250,32350,32350,32250,103
|
||||
20250403,114400,5674272125,32350,32350,32350,32350,176
|
||||
20250403,114300,5668578525,32400,32300,32400,32300,136
|
||||
20250403,114200,5664183925,32350,32350,32350,32300,462
|
||||
20250403,114100,5649240725,32350,32400,32400,32250,329
|
||||
20250403,114000,5638596775,32450,32250,32450,32250,1163
|
||||
20250403,113900,5600917675,32250,32250,32250,32250,301
|
||||
20250403,113800,5591210425,32250,32250,32300,32200,231
|
||||
20250403,113700,5583760725,32250,32250,32300,32250,248
|
||||
20250403,113600,5575762625,32250,32200,32250,32200,66
|
||||
20250403,113500,5573637325,32250,32250,32250,32150,370
|
||||
20250403,113400,5561725625,32250,32250,32250,32200,103
|
||||
20250403,113300,5558408475,32200,32300,32300,32200,307
|
||||
20250403,113200,5548508575,32250,32250,32250,32250,50
|
||||
20250403,113100,5546896075,32300,32250,32350,32250,99
|
||||
20250403,113000,5543698875,32250,32350,32350,32250,641
|
||||
20250403,112900,5522974175,32350,32400,32400,32350,352
|
||||
20250403,112800,5511578825,32350,32350,32350,32250,1257
|
||||
20250403,112700,5470940925,32350,32350,32350,32350,112
|
||||
20250403,112600,5467317725,32350,32300,32375,32300,209
|
||||
20250403,112500,5460556750,32300,32350,32350,32300,601
|
||||
20250403,112400,5441115000,32350,32350,32350,32350,150
|
||||
20250403,112300,5436262500,32400,32300,32400,32300,185
|
||||
20250403,112200,5430284850,32300,32300,32300,32300,102
|
||||
20250403,112100,5426990250,32300,32250,32300,32250,551
|
||||
20250403,112000,5409198750,32300,32400,32400,32250,129
|
||||
20250403,111900,5405034200,32400,32400,32400,32350,224
|
||||
20250403,111800,5397783200,32450,32350,32450,32250,320
|
||||
20250403,111700,5387414350,32400,32450,32450,32350,459
|
||||
20250403,111600,5372532950,32450,32400,32450,32350,341
|
||||
20250403,111500,5361484850,32350,32400,32400,32250,323
|
||||
20250403,111400,5351027450,32400,32350,32400,32000,2191
|
||||
20250403,111300,5280581950,32450,32450,32450,32350,178
|
||||
20250403,111200,5274807550,32500,32450,32500,32450,98
|
||||
20250403,111100,5271626200,32450,32400,32450,32400,263
|
||||
20250403,111000,5263097750,32400,32350,32450,32300,761
|
||||
20250403,110900,5238458300,32350,32450,32450,32300,750
|
||||
20250403,110800,5214172500,32450,32450,32450,32450,146
|
||||
20250403,110700,5209434800,32450,32450,32450,32400,241
|
||||
20250403,110600,5201620050,32400,32450,32500,32400,156
|
||||
20250403,110500,5196559950,32400,32500,32500,32300,159
|
||||
20250403,110400,5191398150,32400,32500,32500,32400,277
|
||||
20250403,110300,5182410550,32500,32300,32500,32300,167
|
||||
20250403,110200,5177001600,32350,32300,32400,32300,274
|
||||
20250403,110100,5168141150,32300,32350,32350,32250,292
|
||||
20250403,110000,5158712550,32400,32250,32400,32200,537
|
||||
20250403,105900,5141398350,32300,32300,32300,32250,94
|
||||
20250403,105800,5138362250,32350,32400,32400,32300,145
|
||||
20250403,105700,5133675050,32300,32600,32600,32200,581
|
||||
20250403,105600,5114889900,32550,32300,32550,32200,590
|
||||
20250403,105500,5095821800,32350,32500,32500,32150,2742
|
||||
20250403,105400,5007360700,32450,32350,32450,32350,595
|
||||
20250403,105300,4988088650,32350,32300,32350,32300,57
|
||||
20250403,105200,4986246000,32300,32350,32350,32300,163
|
||||
20250403,105100,4980975700,32350,32300,32375,32300,300
|
||||
20250403,105000,4971274050,32300,32300,32350,32150,2913
|
||||
20250403,104900,4877371450,32350,32350,32350,32350,41
|
||||
20250403,104800,4876045100,32400,32400,32400,32400,174
|
||||
20250403,104700,4870407500,32400,32350,32400,32350,214
|
||||
20250403,104600,4863483100,32450,32300,32500,32300,345
|
||||
20250403,104500,4852320450,32250,32400,32450,32150,2846
|
||||
20250403,104400,4760554800,32400,32350,32400,32350,202
|
||||
20250403,104300,4754017600,32400,32350,32400,32350,147
|
||||
20250403,104200,4749254900,32350,32400,32400,32300,200
|
||||
20250403,104100,4742786450,32400,32400,32400,32350,110
|
||||
20250403,104000,4739225200,32400,32350,32400,32350,211
|
||||
20250403,103900,4732388950,32350,32500,32500,32350,240
|
||||
20250403,103800,4724599600,32250,32450,32500,32250,2847
|
||||
20250403,103700,4632439050,32400,32550,32550,32400,943
|
||||
20250403,103600,4601827100,32500,32500,32550,32500,170
|
||||
20250403,103500,4596301750,32500,32500,32500,32500,181
|
||||
20250403,103400,4590419250,32500,32650,32650,32450,419
|
||||
20250403,103300,4576805600,32650,32450,32650,32450,259
|
||||
20250403,103200,4568374500,32500,32600,32700,32500,796
|
||||
20250403,103100,4542388700,32600,32450,32600,32400,739
|
||||
20250403,103000,4518365250,32400,32350,32450,32350,498
|
||||
20250403,102900,4502245400,32350,32350,32400,32300,245
|
||||
20250403,102800,4494320750,32400,32400,32450,32350,217
|
||||
20250403,102700,4487283950,32450,32350,32450,32300,459
|
||||
20250403,102600,4472421450,32300,32400,32450,32300,693
|
||||
20250403,102500,4449971700,32450,32450,32450,32400,236
|
||||
20250403,102400,4442321875,32400,32400,32500,32400,417
|
||||
20250403,102300,4428779775,32400,32400,32500,32400,434
|
||||
20250403,102200,4414707725,32400,32350,32400,32250,557
|
||||
20250403,102100,4396708575,32300,32350,32350,32250,1401
|
||||
20250403,102000,4351403025,32350,32300,32350,32250,370
|
||||
20250403,101900,4339451575,32300,32300,32350,32250,285
|
||||
20250403,101800,4330245275,32300,32350,32400,32300,338
|
||||
20250403,101700,4319323125,32450,32450,32450,32300,740
|
||||
20250403,101600,4295336125,32450,32450,32550,32350,551
|
||||
20250403,101500,4277447575,32450,32450,32500,32450,876
|
||||
20250403,101400,4249020475,32450,32450,32550,32400,251
|
||||
20250403,101300,4240867825,32500,32400,32500,32200,176
|
||||
20250403,101200,4235163775,32400,32250,32450,32200,198
|
||||
20250403,101100,4228759125,32150,32300,32300,32150,37
|
||||
20250403,101000,4227568475,32150,32100,32450,32100,753
|
||||
20250403,100900,4203243275,32100,32100,32100,32050,319
|
||||
20250403,100800,4193004025,32200,32150,32200,32050,365
|
||||
20250403,100700,4181283625,32100,32100,32100,32050,285
|
||||
20250403,100600,4172137275,32100,32400,32400,32100,386
|
||||
20250403,100500,4159734275,32200,32100,32400,32050,1327
|
||||
20250403,100400,4116954450,32050,32150,32150,32050,110
|
||||
20250403,100300,4113421600,32150,32100,32350,32100,921
|
||||
20250403,100200,4083716700,32100,32150,32200,32100,269
|
||||
20250403,100100,4075069100,32150,32200,32200,32100,211
|
||||
20250403,100000,4068284350,32100,32300,32300,32100,556
|
||||
20250403,095900,4050381350,32400,32200,32400,32100,346
|
||||
20250403,095800,4039213350,32150,32050,32250,32050,461
|
||||
20250403,095700,4024395050,32100,32250,32300,32100,1950
|
||||
20250403,095600,3961641950,32300,32250,32300,32250,71
|
||||
20250403,095500,3959350000,32250,32250,32250,32200,543
|
||||
20250403,095400,3941839800,32250,32350,32350,32250,340
|
||||
20250403,095300,3930859100,32350,32300,32400,32300,253
|
||||
20250403,095200,3922678150,32300,32300,32300,32300,31
|
||||
20250403,095100,3921676850,32300,32250,32300,32200,266
|
||||
20250403,095000,3913099000,32250,32200,32300,32150,971
|
||||
20250403,094900,3881822550,32450,32150,32450,32150,302
|
||||
20250403,094800,3872068300,32150,32100,32200,32100,630
|
||||
20250403,094700,3851819500,32100,32300,32350,32100,406
|
||||
20250403,094600,3838747150,32300,32150,32300,32100,1043
|
||||
20250403,094500,3805206750,32150,32200,32200,32150,1650
|
||||
20250403,094400,3752113250,32200,32300,32300,32200,175
|
||||
20250403,094300,3746475650,32200,32200,32300,32200,453
|
||||
20250403,094200,3731868300,32200,32300,32400,32200,3084
|
||||
20250403,094100,3632311550,32350,32300,32350,32250,432
|
||||
20250403,094000,3618348950,32300,32200,32350,32150,1358
|
||||
20250403,093900,3574595200,32200,32200,32250,32150,1189
|
||||
20250403,093800,3536299150,32250,32100,32250,32100,812
|
||||
20250403,093700,3510133650,32150,32200,32200,32100,1564
|
||||
20250403,093600,3459846500,32200,32150,32250,32150,2355
|
||||
20250403,093500,3384092300,32150,32200,32200,32150,576
|
||||
20250403,093400,3365567350,32150,32350,32350,32150,5384
|
||||
20250403,093300,3192131350,32400,32350,32450,32300,800
|
||||
20250403,093200,3166219300,32350,32450,32450,32350,1011
|
||||
20250403,093100,3133471200,32500,32550,32700,32500,1209
|
||||
20250403,093000,3094079800,32550,32650,32650,32300,3700
|
||||
20250403,092900,2973845750,32650,32700,32850,32550,3967
|
||||
20250403,092800,2844074350,32750,32850,32900,32700,1633
|
||||
20250403,092700,2790497450,32850,32900,32950,32850,281
|
||||
20250403,092600,2781253300,32900,32950,33000,32800,2209
|
||||
20250403,092500,2708543900,32950,32950,33000,32950,1440
|
||||
20250403,092400,2661059200,32950,32950,32950,32850,815
|
||||
20250403,092300,2634225400,32950,33000,33000,32850,1533
|
||||
20250403,092200,2583708200,33000,32950,33050,32850,1055
|
||||
20250403,092100,2548929100,33000,33000,33100,32900,2889
|
||||
20250403,092000,2453546600,33100,33250,33250,33000,6681
|
||||
20250403,091900,2232372500,33200,33050,33250,33050,2726
|
||||
20250403,091800,2142068325,33100,33050,33100,33000,3004
|
||||
20250403,091700,2042865275,33050,32800,33050,32800,5663
|
||||
20250403,091600,1856012700,32800,32800,32950,32650,8713
|
||||
20250403,091500,1570098975,32800,32700,32800,32700,2939
|
||||
20250403,091400,1473865625,32700,32500,32700,32500,3586
|
||||
20250403,091300,1356863375,32500,32500,32600,32400,2271
|
||||
20250403,091200,1283094925,32500,32300,32550,32150,2085
|
||||
20250403,091100,1215474925,32350,32500,32500,32250,2825
|
||||
20250403,091000,1123874425,32500,32350,32500,32200,2561
|
||||
20250403,090900,1040990125,32350,32200,32350,32100,2293
|
||||
20250403,090800,966985975,32250,32250,32300,32150,2239
|
||||
20250403,090700,894782225,32300,32200,32300,32200,2289
|
||||
20250403,090600,820920850,32250,32100,32350,31950,3934
|
||||
20250403,090500,694262100,32000,31900,32350,31700,4412
|
||||
20250403,090400,553116400,31850,31150,31850,31150,4484
|
||||
20250403,090300,411610300,31150,31250,31300,30950,4545
|
||||
20250403,090200,270177000,31200,31000,31200,30850,1490
|
||||
20250403,090100,223856450,31000,30900,31200,30850,3465
|
||||
20250403,090000,116394350,30850,30500,30850,30500,3813
|
||||
|
Reference in New Issue
Block a user