Update 2025-04-03 2740 candle_min
This commit is contained in:
639
082640/min/candle-20250403.csv
Normal file
639
082640/min/candle-20250403.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193700,1048908140,5330,5330,5330,5330,2112
|
||||
20250403,193600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,193500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,193400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,193300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,193200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,193100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,193000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,192900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,192800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,192700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,192600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,192500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,192400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,192300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,192200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,192100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,192000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,191900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,191800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,191700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,191600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,191500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,191400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,191300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,191200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,191100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,191000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,190900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,190800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,190700,1048908140,5330,5330,5330,5330,2112
|
||||
20250403,190600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,190500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,190400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,190300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,190200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,190100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,190000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,185900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,185800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,185700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,185600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,185500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,185400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,185300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,185200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,185100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,185000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,184900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,184800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,184700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,184600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,184500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,184400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,184300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,184200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,184100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,184000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,183900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,183800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,183700,1048908140,5330,5330,5330,5330,2112
|
||||
20250403,183600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,183500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,183400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,183300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,183200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,183100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,183000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,182900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,182800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,182700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,182600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,182500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,182400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,182300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,182200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,182100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,182000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,181900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,181800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,181700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,181600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,181500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,181400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,181300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,181200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,181100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,181000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,180900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,180800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,180700,1048908140,5330,5330,5330,5330,2112
|
||||
20250403,180600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,180500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,180400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,180300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,180200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,180100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,180000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,175900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,175800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,175700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,175600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,175500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,175400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,175300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,175200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,175100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,175000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,174900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,174800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,174700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,174600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,174500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,174400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,174300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,174200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,174100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,174000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,173900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,173800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,173700,1048908140,5330,5330,5330,5330,2112
|
||||
20250403,173600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,173500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,173400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,173300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,173200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,173100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,173000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,172900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,172800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,172700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,172600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,172500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,172400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,172300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,172200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,172100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,172000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,171900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,171800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,171700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,171600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,171500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,171400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,171300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,171200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,171100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,171000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,170900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,170800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,170700,1048908140,5330,5330,5330,5330,2112
|
||||
20250403,170600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,170500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,170400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,170300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,170200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,170100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,170000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,165900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,165800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,165700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,165600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,165500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,165400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,165300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,165200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,165100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,165000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,164900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,164800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,164700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,164600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,164500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,164400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,164300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,164200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,164100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,164000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,163900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,163800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,163700,1048908140,5330,5330,5330,5330,2112
|
||||
20250403,163600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,163500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,163400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,163300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,163200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,163100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,163000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,162900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,162800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,162700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,162600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,162500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,162400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,162300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,162200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,162100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,162000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,161900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,161800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,161700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,161600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,161500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,161400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,161300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,161200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,161100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,161000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,160900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,160800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,160700,1048908140,5330,5330,5330,5330,2112
|
||||
20250403,160600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,160500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,160400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,160300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,160200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,160100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,160000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,155900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,155800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,155700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,155600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,155500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,155400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,155300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,155200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,155100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,155000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,154900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,154800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,154700,1048908140,5330,5330,5330,5330,0
|
||||
20250403,154600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,154500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,154400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,154300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,154200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,154100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,154000,1048908140,5330,5330,5330,5330,0
|
||||
20250403,153900,1048908140,5330,5330,5330,5330,0
|
||||
20250403,153800,1048908140,5330,5330,5330,5330,0
|
||||
20250403,153700,1048908140,5330,5330,5330,5330,2112
|
||||
20250403,153600,1048908140,5330,5330,5330,5330,0
|
||||
20250403,153500,1048908140,5330,5330,5330,5330,0
|
||||
20250403,153400,1048908140,5330,5330,5330,5330,0
|
||||
20250403,153300,1048908140,5330,5330,5330,5330,0
|
||||
20250403,153200,1048908140,5330,5330,5330,5330,0
|
||||
20250403,153100,1048908140,5330,5330,5330,5330,0
|
||||
20250403,153000,1048908140,5330,5330,5330,5330,2112
|
||||
20250403,152900,1037651180,5320,5320,5320,5320,0
|
||||
20250403,152800,1037651180,5320,5320,5320,5320,0
|
||||
20250403,152700,1037651180,5320,5320,5320,5320,0
|
||||
20250403,152600,1037651180,5320,5320,5320,5320,0
|
||||
20250403,152500,1037651180,5320,5320,5320,5320,0
|
||||
20250403,152400,1037651180,5320,5320,5320,5320,0
|
||||
20250403,152300,1037651180,5320,5320,5320,5320,0
|
||||
20250403,152200,1037651180,5320,5320,5320,5320,0
|
||||
20250403,152100,1037651180,5320,5320,5320,5320,0
|
||||
20250403,152000,1037651180,5320,5320,5320,5320,0
|
||||
20250403,151900,1037651180,5320,5330,5330,5320,560
|
||||
20250403,151800,1034671550,5330,5330,5330,5320,154
|
||||
20250403,151700,1033852170,5330,5330,5330,5320,140
|
||||
20250403,151600,1033106900,5330,5310,5330,5310,301
|
||||
20250403,151500,1031506250,5320,5330,5330,5310,2104
|
||||
20250403,151400,1020313410,5320,5320,5330,5320,70
|
||||
20250403,151300,1019940560,5320,5310,5320,5310,983
|
||||
20250403,151200,1014713450,5310,5310,5310,5310,47
|
||||
20250403,151100,1014463880,5310,5310,5310,5310,44
|
||||
20250403,151000,1014230240,5310,5310,5320,5310,69
|
||||
20250403,150900,1013863580,5310,5310,5320,5310,2968
|
||||
20250403,150800,998076200,5310,5320,5320,5310,331
|
||||
20250403,150700,996315320,5320,5320,5320,5320,4
|
||||
20250403,150600,996294040,5320,5320,5330,5320,311
|
||||
20250403,150500,994639060,5320,5330,5330,5310,2254
|
||||
20250403,150400,982647050,5320,5320,5320,5320,190
|
||||
20250403,150300,981636250,5320,5320,5330,5320,80
|
||||
20250403,150200,981210230,5320,5320,5330,5320,163
|
||||
20250403,150100,980342800,5320,5320,5320,5320,11
|
||||
20250403,150000,980284280,5320,5320,5320,5320,1
|
||||
20250403,145900,980278960,5320,5320,5330,5320,61
|
||||
20250403,145800,979954110,5330,5330,5330,5330,82
|
||||
20250403,145700,979517050,5330,5330,5330,5330,0
|
||||
20250403,145600,979517050,5330,5330,5330,5330,115
|
||||
20250403,145500,978904100,5330,5330,5330,5330,36
|
||||
20250403,145400,978712220,5330,5330,5330,5330,26
|
||||
20250403,145300,978573640,5330,5330,5330,5330,29
|
||||
20250403,145200,978419070,5320,5320,5320,5320,0
|
||||
20250403,145100,978419070,5320,5330,5330,5320,112
|
||||
20250403,145000,977822460,5330,5330,5330,5330,32
|
||||
20250403,144900,977651900,5320,5320,5320,5320,0
|
||||
20250403,144800,977651900,5320,5330,5330,5320,1009
|
||||
20250403,144700,972283680,5330,5330,5330,5330,772
|
||||
20250403,144600,968168920,5320,5330,5330,5320,138
|
||||
20250403,144500,967434390,5330,5330,5330,5330,34
|
||||
20250403,144400,967253170,5330,5330,5330,5330,0
|
||||
20250403,144300,967253170,5330,5330,5330,5330,73
|
||||
20250403,144200,966864080,5330,5330,5330,5330,0
|
||||
20250403,144100,966864080,5330,5320,5330,5320,84
|
||||
20250403,144000,966416860,5320,5330,5330,5320,1177
|
||||
20250403,143900,960144950,5320,5330,5330,5320,41
|
||||
20250403,143800,959926430,5330,5330,5330,5330,33
|
||||
20250403,143700,959750540,5330,5330,5330,5330,0
|
||||
20250403,143600,959750540,5330,5320,5330,5320,37
|
||||
20250403,143500,959553370,5330,5330,5330,5330,70
|
||||
20250403,143400,959180270,5320,5320,5320,5320,0
|
||||
20250403,143300,959180270,5320,5320,5320,5320,28
|
||||
20250403,143200,959031310,5320,5320,5320,5320,1071
|
||||
20250403,143100,953333590,5330,5320,5330,5320,93
|
||||
20250403,143000,952838120,5330,5330,5330,5330,31
|
||||
20250403,142900,952672890,5330,5330,5330,5330,0
|
||||
20250403,142800,952672890,5330,5330,5330,5330,74
|
||||
20250403,142700,952278470,5330,5330,5330,5330,0
|
||||
20250403,142600,952278470,5330,5330,5330,5330,38
|
||||
20250403,142500,952075930,5330,5330,5330,5320,131
|
||||
20250403,142400,951378660,5320,5330,5340,5320,402
|
||||
20250403,142300,949236680,5340,5340,5340,5340,32
|
||||
20250403,142200,949065800,5330,5330,5330,5330,234
|
||||
20250403,142100,947818580,5340,5340,5340,5340,33
|
||||
20250403,142000,947642360,5340,5330,5340,5330,316
|
||||
20250403,141900,945957310,5330,5330,5330,5330,72
|
||||
20250403,141800,945573550,5340,5330,5340,5330,46
|
||||
20250403,141700,945328030,5340,5340,5340,5340,1
|
||||
20250403,141600,945322690,5340,5340,5340,5340,250
|
||||
20250403,141500,943987690,5350,5350,5350,5350,336
|
||||
20250403,141400,942190090,5340,5340,5340,5340,0
|
||||
20250403,141300,942190090,5340,5340,5340,5340,681
|
||||
20250403,141200,938553550,5340,5340,5340,5330,181
|
||||
20250403,141100,937587530,5340,5340,5340,5340,0
|
||||
20250403,141000,937587530,5340,5340,5340,5340,31
|
||||
20250403,140900,937421990,5340,5340,5340,5340,0
|
||||
20250403,140800,937421990,5340,5340,5340,5340,62
|
||||
20250403,140700,937090910,5330,5340,5340,5330,207
|
||||
20250403,140600,935987270,5360,5360,5360,5360,7
|
||||
20250403,140500,935949750,5360,5370,5370,5350,77
|
||||
20250403,140400,935536950,5370,5350,5370,5350,2230
|
||||
20250403,140300,923580530,5350,5320,5350,5320,5066
|
||||
20250403,140200,896537070,5320,5320,5320,5320,33
|
||||
20250403,140100,896361510,5320,5320,5320,5320,30
|
||||
20250403,140000,896201910,5310,5310,5310,5310,3001
|
||||
20250403,135900,880266600,5310,5310,5310,5310,0
|
||||
20250403,135800,880266600,5310,5310,5310,5310,36
|
||||
20250403,135700,880075440,5300,5310,5310,5300,99
|
||||
20250403,135600,879550020,5310,5310,5310,5310,0
|
||||
20250403,135500,879550020,5310,5320,5320,5310,717
|
||||
20250403,135400,875742400,5310,5310,5310,5310,2
|
||||
20250403,135300,875731780,5320,5310,5320,5310,1287
|
||||
20250403,135200,868897190,5320,5310,5320,5310,107
|
||||
20250403,135100,868328670,5310,5310,5310,5310,1832
|
||||
20250403,135000,858600750,5300,5300,5310,5300,162
|
||||
20250403,134900,857741850,5300,5310,5310,5300,59
|
||||
20250403,134800,857428730,5310,5300,5310,5300,70
|
||||
20250403,134700,857057370,5300,5310,5310,5300,47
|
||||
20250403,134600,856807970,5300,5310,5310,5300,43
|
||||
20250403,134500,856579980,5310,5310,5310,5310,64
|
||||
20250403,134400,856240140,5300,5300,5300,5300,34
|
||||
20250403,134300,856059940,5310,5300,5310,5300,377
|
||||
20250403,134200,854061520,5300,5300,5310,5300,79
|
||||
20250403,134100,853642480,5310,5300,5310,5300,44
|
||||
20250403,134000,853408850,5310,5300,5310,5300,63
|
||||
20250403,133900,853074540,5310,5310,5310,5310,0
|
||||
20250403,133800,853074540,5310,5310,5310,5300,78
|
||||
20250403,133700,852660530,5300,5300,5300,5300,40
|
||||
20250403,133600,852448530,5300,5300,5300,5300,8
|
||||
20250403,133500,852406130,5310,5310,5310,5310,10
|
||||
20250403,133400,852353030,5300,5310,5310,5300,58
|
||||
20250403,133300,852045240,5310,5310,5310,5310,0
|
||||
20250403,133200,852045240,5310,5310,5310,5310,0
|
||||
20250403,133100,852045240,5310,5310,5310,5310,0
|
||||
20250403,133000,852045240,5310,5300,5310,5300,61
|
||||
20250403,132900,851721600,5320,5320,5320,5320,0
|
||||
20250403,132800,851721600,5320,5320,5320,5320,0
|
||||
20250403,132700,851721600,5320,5320,5320,5320,0
|
||||
20250403,132600,851721600,5320,5320,5320,5320,55
|
||||
20250403,132500,851429000,5320,5320,5320,5320,0
|
||||
20250403,132400,851429000,5320,5320,5320,5320,0
|
||||
20250403,132300,851429000,5320,5320,5320,5320,0
|
||||
20250403,132200,851429000,5320,5310,5320,5310,1802
|
||||
20250403,132100,841860110,5300,5300,5300,5300,176
|
||||
20250403,132000,840927310,5300,5300,5300,5300,0
|
||||
20250403,131900,840927310,5300,5300,5300,5300,44
|
||||
20250403,131800,840694110,5310,5310,5310,5310,37
|
||||
20250403,131700,840497640,5300,5300,5300,5300,0
|
||||
20250403,131600,840497640,5300,5300,5300,5300,100
|
||||
20250403,131500,839967640,5300,5300,5300,5300,1240
|
||||
20250403,131400,833395640,5300,5300,5300,5300,0
|
||||
20250403,131300,833395640,5300,5300,5300,5300,135
|
||||
20250403,131200,832680140,5310,5310,5310,5310,0
|
||||
20250403,131100,832680140,5310,5310,5310,5310,38
|
||||
20250403,131000,832478360,5300,5300,5300,5300,4023
|
||||
20250403,130900,811156460,5300,5300,5310,5300,5430
|
||||
20250403,130800,782369590,5300,5300,5300,5300,2002
|
||||
20250403,130700,771758990,5300,5320,5320,5300,4964
|
||||
20250403,130600,745437550,5320,5310,5320,5310,61
|
||||
20250403,130500,745113630,5320,5320,5320,5320,0
|
||||
20250403,130400,745113630,5320,5310,5320,5310,47
|
||||
20250403,130300,744864050,5320,5310,5320,5310,554
|
||||
20250403,130200,741916780,5310,5310,5310,5310,0
|
||||
20250403,130100,741916780,5310,5310,5310,5310,83
|
||||
20250403,130000,741476050,5310,5310,5310,5310,57
|
||||
20250403,125900,741173380,5320,5310,5320,5310,77
|
||||
20250403,125800,740764220,5320,5310,5320,5310,18
|
||||
20250403,125700,740668630,5320,5310,5320,5310,82
|
||||
20250403,125600,740233190,5320,5320,5320,5320,0
|
||||
20250403,125500,740233190,5320,5310,5320,5310,152
|
||||
20250403,125400,739425620,5310,5320,5320,5310,49
|
||||
20250403,125300,739165330,5320,5320,5320,5320,0
|
||||
20250403,125200,739165330,5320,5320,5320,5320,30
|
||||
20250403,125100,739005730,5320,5320,5320,5320,0
|
||||
20250403,125000,739005730,5320,5320,5320,5320,0
|
||||
20250403,124900,739005730,5320,5320,5320,5320,0
|
||||
20250403,124800,739005730,5320,5320,5320,5320,45
|
||||
20250403,124700,738766330,5320,5310,5320,5310,880
|
||||
20250403,124600,734088610,5310,5310,5310,5310,872
|
||||
20250403,124500,729458290,5310,5310,5310,5310,27
|
||||
20250403,124400,729314920,5320,5320,5320,5320,27
|
||||
20250403,124300,729171280,5310,5310,5320,5310,785
|
||||
20250403,124200,725002830,5310,5300,5310,5300,531
|
||||
20250403,124100,722183680,5310,5310,5310,5310,0
|
||||
20250403,124000,722183680,5310,5310,5310,5310,39
|
||||
20250403,123900,721976590,5310,5310,5310,5310,193
|
||||
20250403,123800,720951760,5310,5310,5310,5310,0
|
||||
20250403,123700,720951760,5310,5310,5310,5310,0
|
||||
20250403,123600,720951760,5310,5310,5310,5310,35
|
||||
20250403,123500,720765910,5300,5310,5320,5300,459
|
||||
20250403,123400,718328920,5310,5300,5310,5300,1499
|
||||
20250403,123300,710383930,5290,5290,5290,5290,0
|
||||
20250403,123200,710383930,5290,5290,5300,5290,122
|
||||
20250403,123100,709738170,5290,5290,5290,5290,0
|
||||
20250403,123000,709738170,5290,5290,5290,5290,1437
|
||||
20250403,122900,702136440,5290,5300,5300,5290,82
|
||||
20250403,122800,701702300,5290,5290,5290,5290,44
|
||||
20250403,122700,701469540,5290,5290,5290,5290,0
|
||||
20250403,122600,701469540,5290,5290,5290,5290,0
|
||||
20250403,122500,701469540,5290,5280,5290,5280,1059
|
||||
20250403,122400,695867890,5280,5280,5280,5280,2
|
||||
20250403,122300,695857330,5280,5280,5280,5280,0
|
||||
20250403,122200,695857330,5280,5280,5280,5280,22
|
||||
20250403,122100,695741170,5290,5290,5290,5290,26
|
||||
20250403,122000,695603630,5290,5290,5290,5290,13
|
||||
20250403,121900,695534860,5290,5280,5290,5280,231
|
||||
20250403,121800,694313140,5290,5290,5290,5290,0
|
||||
20250403,121700,694313140,5290,5290,5290,5280,91
|
||||
20250403,121600,693832220,5290,5290,5290,5290,0
|
||||
20250403,121500,693832220,5290,5290,5290,5290,22
|
||||
20250403,121400,693715840,5290,5290,5290,5290,70
|
||||
20250403,121300,693345540,5290,5300,5300,5290,58
|
||||
20250403,121200,693038420,5290,5290,5290,5290,200
|
||||
20250403,121100,691980420,5290,5290,5290,5290,46
|
||||
20250403,121000,691737080,5300,5300,5300,5300,0
|
||||
20250403,120900,691737080,5300,5290,5300,5290,179
|
||||
20250403,120800,690789730,5290,5290,5290,5290,0
|
||||
20250403,120700,690789730,5290,5300,5300,5290,790
|
||||
20250403,120600,686603730,5300,5300,5300,5300,0
|
||||
20250403,120500,686603730,5300,5300,5300,5300,32
|
||||
20250403,120400,686434130,5300,5300,5300,5300,0
|
||||
20250403,120300,686434130,5300,5300,5300,5300,60
|
||||
20250403,120200,686116130,5300,5300,5300,5300,47
|
||||
20250403,120100,685867030,5300,5300,5300,5300,1
|
||||
20250403,120000,685861730,5290,5290,5290,5290,0
|
||||
20250403,115900,685861730,5290,5280,5290,5280,1936
|
||||
20250403,115800,675632960,5280,5280,5280,5280,26
|
||||
20250403,115700,675495680,5270,5270,5270,5270,117
|
||||
20250403,115600,674879090,5280,5280,5280,5280,0
|
||||
20250403,115500,674879090,5280,5280,5280,5280,0
|
||||
20250403,115400,674879090,5280,5290,5290,5280,4088
|
||||
20250403,115300,653294020,5290,5280,5290,5280,47
|
||||
20250403,115200,653045850,5290,5290,5290,5290,0
|
||||
20250403,115100,653045850,5290,5290,5290,5290,10
|
||||
20250403,115000,652992950,5290,5290,5290,5290,1781
|
||||
20250403,114900,643571460,5290,5290,5290,5290,0
|
||||
20250403,114800,643571460,5290,5290,5300,5290,1071
|
||||
20250403,114700,637895870,5300,5300,5300,5300,6
|
||||
20250403,114600,637864070,5300,5300,5310,5300,103
|
||||
20250403,114500,637317730,5300,5300,5300,5300,0
|
||||
20250403,114400,637317730,5300,5310,5310,5290,2286
|
||||
20250403,114300,625193060,5310,5310,5310,5310,223
|
||||
20250403,114200,624008930,5320,5310,5320,5310,272
|
||||
20250403,114100,622564320,5310,5310,5310,5310,42
|
||||
20250403,114000,622341300,5330,5330,5330,5330,0
|
||||
20250403,113900,622341300,5330,5310,5330,5310,109
|
||||
20250403,113800,621761690,5310,5310,5310,5310,0
|
||||
20250403,113700,621761690,5310,5310,5310,5310,0
|
||||
20250403,113600,621761690,5310,5310,5310,5310,0
|
||||
20250403,113500,621761690,5310,5320,5330,5310,78
|
||||
20250403,113400,621346780,5320,5320,5320,5320,4
|
||||
20250403,113300,621325500,5320,5320,5320,5320,958
|
||||
20250403,113200,616228940,5320,5320,5320,5320,47
|
||||
20250403,113100,615978900,5320,5340,5340,5320,578
|
||||
20250403,113000,612898490,5340,5340,5340,5340,0
|
||||
20250403,112900,612898490,5340,5340,5340,5340,0
|
||||
20250403,112800,612898490,5340,5340,5340,5340,0
|
||||
20250403,112700,612898490,5340,5340,5340,5340,33
|
||||
20250403,112600,612722270,5330,5330,5330,5330,100
|
||||
20250403,112500,612189270,5330,5330,5330,5330,437
|
||||
20250403,112400,609860060,5340,5340,5340,5340,209
|
||||
20250403,112300,608744000,5340,5340,5340,5340,37
|
||||
20250403,112200,608546420,5320,5320,5320,5320,0
|
||||
20250403,112100,608546420,5320,5320,5320,5320,0
|
||||
20250403,112000,608546420,5320,5320,5320,5320,16
|
||||
20250403,111900,608461300,5340,5340,5340,5340,36
|
||||
20250403,111800,608269060,5340,5340,5340,5340,816
|
||||
20250403,111700,603911620,5330,5330,5330,5330,382
|
||||
20250403,111600,601875560,5330,5330,5330,5330,41
|
||||
20250403,111500,601657030,5330,5330,5330,5330,0
|
||||
20250403,111400,601657030,5330,5330,5330,5330,0
|
||||
20250403,111300,601657030,5330,5330,5330,5330,0
|
||||
20250403,111200,601657030,5330,5330,5330,5330,131
|
||||
20250403,111100,600958800,5320,5320,5320,5320,173
|
||||
20250403,111000,600038440,5340,5340,5340,5340,0
|
||||
20250403,110900,600038440,5340,5340,5340,5340,0
|
||||
20250403,110800,600038440,5340,5340,5340,5340,47
|
||||
20250403,110700,599787460,5320,5320,5330,5320,932
|
||||
20250403,110600,594820950,5320,5320,5320,5320,1020
|
||||
20250403,110500,589394550,5310,5310,5310,5310,0
|
||||
20250403,110400,589394550,5310,5310,5310,5310,31
|
||||
20250403,110300,589229940,5320,5300,5320,5300,422
|
||||
20250403,110200,586987250,5300,5300,5300,5300,0
|
||||
20250403,110100,586987250,5300,5300,5300,5300,0
|
||||
20250403,110000,586987250,5300,5300,5300,5300,639
|
||||
20250403,105900,583600550,5300,5300,5300,5300,186
|
||||
20250403,105800,582614750,5300,5300,5300,5300,0
|
||||
20250403,105700,582614750,5300,5300,5300,5300,381
|
||||
20250403,105600,580595450,5300,5300,5300,5300,33
|
||||
20250403,105500,580420550,5290,5290,5290,5290,0
|
||||
20250403,105400,580420550,5290,5280,5290,5280,1398
|
||||
20250403,105300,573034450,5290,5280,5290,5280,10564
|
||||
20250403,105200,517247220,5280,5270,5280,5260,901
|
||||
20250403,105100,512498830,5280,5280,5280,5280,317
|
||||
20250403,105000,510825070,5280,5280,5280,5280,185
|
||||
20250403,104900,509848270,5280,5280,5280,5280,34
|
||||
20250403,104800,509668750,5280,5280,5280,5280,72
|
||||
20250403,104700,509288590,5280,5280,5290,5280,3854
|
||||
20250403,104600,488938820,5290,5280,5290,5280,14
|
||||
20250403,104500,488864770,5280,5270,5290,5270,531
|
||||
20250403,104400,486062780,5290,5280,5290,5280,1061
|
||||
20250403,104300,480460090,5270,5270,5270,5270,0
|
||||
20250403,104200,480460090,5270,5290,5290,5270,80
|
||||
20250403,104100,480038190,5290,5300,5300,5280,2261
|
||||
20250403,104000,468090150,5300,5300,5300,5300,0
|
||||
20250403,103900,468090150,5300,5300,5300,5300,0
|
||||
20250403,103800,468090150,5300,5300,5300,5300,21
|
||||
20250403,103700,467978850,5300,5300,5300,5300,37
|
||||
20250403,103600,467782750,5300,5300,5300,5300,149
|
||||
20250403,103500,466993050,5290,5290,5290,5290,0
|
||||
20250403,103400,466993050,5290,5290,5290,5290,0
|
||||
20250403,103300,466993050,5290,5310,5310,5290,304
|
||||
20250403,103200,465382240,5310,5310,5310,5310,0
|
||||
20250403,103100,465382240,5310,5310,5310,5310,2
|
||||
20250403,103000,465371620,5300,5300,5300,5300,0
|
||||
20250403,102900,465371620,5300,5290,5310,5290,1189
|
||||
20250403,102800,459058930,5290,5290,5310,5290,2347
|
||||
20250403,102700,446621980,5290,5300,5300,5290,1417
|
||||
20250403,102600,439111960,5300,5290,5310,5290,814
|
||||
20250403,102500,434798790,5290,5310,5310,5290,4241
|
||||
20250403,102400,412323940,5300,5300,5300,5290,669
|
||||
20250403,102300,408778880,5310,5300,5310,5300,129
|
||||
20250403,102200,408094790,5300,5310,5310,5300,210
|
||||
20250403,102100,406981370,5310,5310,5310,5310,2
|
||||
20250403,102000,406970750,5300,5300,5300,5300,137
|
||||
20250403,101900,406244650,5300,5290,5310,5290,2161
|
||||
20250403,101800,394790950,5290,5300,5310,5290,2064
|
||||
20250403,101700,383853250,5290,5290,5300,5290,12
|
||||
20250403,101600,383789670,5290,5300,5300,5290,2047
|
||||
20250403,101500,372940640,5310,5310,5310,5310,76
|
||||
20250403,101400,372537080,5330,5330,5330,5330,36
|
||||
20250403,101300,372345200,5310,5310,5310,5310,0
|
||||
20250403,101200,372345200,5310,5320,5320,5310,233
|
||||
20250403,101100,371105980,5320,5320,5320,5320,183
|
||||
20250403,101000,370132420,5320,5320,5320,5320,27
|
||||
20250403,100900,369988780,5330,5330,5330,5330,1
|
||||
20250403,100800,369983450,5320,5320,5320,5320,346
|
||||
20250403,100700,368142730,5320,5320,5320,5320,20
|
||||
20250403,100600,368036330,5310,5310,5310,5310,189
|
||||
20250403,100500,367032740,5310,5300,5310,5300,2046
|
||||
20250403,100400,356188930,5300,5300,5300,5300,76
|
||||
20250403,100300,355786130,5280,5280,5280,5280,0
|
||||
20250403,100200,355786130,5280,5300,5300,5280,13
|
||||
20250403,100100,355717260,5300,5300,5310,5300,5006
|
||||
20250403,100000,329139340,5290,5290,5290,5290,2004
|
||||
20250403,095900,318538180,5290,5300,5300,5280,1598
|
||||
20250403,095800,310086010,5290,5290,5310,5290,383
|
||||
20250403,095700,308057890,5300,5300,5300,5300,1917
|
||||
20250403,095600,297897790,5300,5300,5300,5300,8
|
||||
20250403,095500,297855390,5300,5300,5300,5300,0
|
||||
20250403,095400,297855390,5300,5300,5300,5300,80
|
||||
20250403,095300,297431390,5300,5300,5300,5300,1000
|
||||
20250403,095200,292131390,5290,5290,5290,5290,41
|
||||
20250403,095100,291914500,5290,5290,5290,5290,314
|
||||
20250403,095000,290253440,5290,5290,5290,5290,6
|
||||
20250403,094900,290221700,5290,5280,5290,5270,121
|
||||
20250403,094800,289581780,5280,5280,5280,5280,17
|
||||
20250403,094700,289492020,5280,5300,5300,5280,705
|
||||
20250403,094600,285755560,5300,5300,5300,5300,684
|
||||
20250403,094500,282130360,5300,5300,5300,5300,113
|
||||
20250403,094400,281531460,5290,5290,5290,5290,0
|
||||
20250403,094300,281531460,5290,5290,5300,5290,2051
|
||||
20250403,094200,270661670,5290,5310,5310,5290,2104
|
||||
20250403,094100,259512460,5300,5290,5300,5280,868
|
||||
20250403,094000,254919070,5290,5290,5290,5290,0
|
||||
20250403,093900,254919070,5290,5290,5290,5290,0
|
||||
20250403,093800,254919070,5290,5280,5290,5280,290
|
||||
20250403,093700,253386020,5290,5280,5290,5280,234
|
||||
20250403,093600,252150490,5290,5280,5300,5280,569
|
||||
20250403,093500,249146140,5310,5290,5310,5290,4
|
||||
20250403,093400,249124940,5290,5310,5310,5290,737
|
||||
20250403,093300,245218000,5310,5310,5310,5310,32
|
||||
20250403,093200,245048080,5310,5300,5310,5300,72
|
||||
20250403,093100,244665770,5320,5290,5320,5280,254
|
||||
20250403,093000,243321310,5300,5300,5300,5300,11
|
||||
20250403,092900,243263010,5310,5290,5310,5280,654
|
||||
20250403,092800,239796160,5300,5280,5300,5280,420
|
||||
20250403,092700,237577990,5280,5280,5280,5280,77
|
||||
20250403,092600,237171430,5270,5270,5270,5270,145
|
||||
20250403,092500,236407280,5260,5260,5260,5260,1043
|
||||
20250403,092400,230921100,5260,5250,5260,5250,1236
|
||||
20250403,092300,224430990,5250,5250,5250,5250,1
|
||||
20250403,092200,224425740,5250,5250,5250,5240,2184
|
||||
20250403,092100,212961350,5260,5250,5260,5250,759
|
||||
20250403,092000,208970090,5250,5230,5250,5230,3829
|
||||
20250403,091900,188868630,5240,5245,5245,5240,432
|
||||
20250403,091800,186604750,5230,5230,5230,5230,133
|
||||
20250403,091700,185909160,5250,5250,5250,5250,1077
|
||||
20250403,091600,180254910,5240,5250,5250,5230,358
|
||||
20250403,091500,178379720,5240,5250,5250,5230,1394
|
||||
20250403,091400,171064220,5260,5250,5260,5250,1475
|
||||
20250403,091300,163309040,5250,5250,5250,5250,223
|
||||
20250403,091200,162138290,5250,5230,5250,5230,1203
|
||||
20250403,091100,155826400,5230,5230,5260,5230,5730
|
||||
20250403,091000,125749710,5240,5250,5250,5230,2312
|
||||
20250403,090900,113616080,5240,5230,5260,5230,2417
|
||||
20250403,090800,100931100,5250,5250,5260,5230,750
|
||||
20250403,090700,96999030,5260,5260,5260,5230,7339
|
||||
20250403,090600,58450130,5260,5280,5280,5250,1256
|
||||
20250403,090500,51840160,5260,5260,5280,5260,657
|
||||
20250403,090400,48377150,5260,5250,5270,5250,1922
|
||||
20250403,090300,38266020,5250,5280,5280,5250,1890
|
||||
20250403,090200,28339110,5280,5270,5280,5270,485
|
||||
20250403,090100,25780770,5250,5260,5280,5220,1652
|
||||
20250403,090000,17105380,5260,5350,5350,5260,3221
|
||||
|
Reference in New Issue
Block a user