Update 2025-04-03 2740 candle_min
This commit is contained in:
639
082800/min/candle-20250403.csv
Normal file
639
082800/min/candle-20250403.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193700,615035065,6180,6180,6180,6180,1565
|
||||
20250403,193600,615035065,6180,6180,6180,6180,0
|
||||
20250403,193500,615035065,6180,6180,6180,6180,0
|
||||
20250403,193400,615035065,6180,6180,6180,6180,0
|
||||
20250403,193300,615035065,6180,6180,6180,6180,0
|
||||
20250403,193200,615035065,6180,6180,6180,6180,0
|
||||
20250403,193100,615035065,6180,6180,6180,6180,0
|
||||
20250403,193000,615035065,6180,6180,6180,6180,0
|
||||
20250403,192900,615035065,6180,6180,6180,6180,0
|
||||
20250403,192800,615035065,6180,6180,6180,6180,0
|
||||
20250403,192700,615035065,6180,6180,6180,6180,0
|
||||
20250403,192600,615035065,6180,6180,6180,6180,0
|
||||
20250403,192500,615035065,6180,6180,6180,6180,0
|
||||
20250403,192400,615035065,6180,6180,6180,6180,0
|
||||
20250403,192300,615035065,6180,6180,6180,6180,0
|
||||
20250403,192200,615035065,6180,6180,6180,6180,0
|
||||
20250403,192100,615035065,6180,6180,6180,6180,0
|
||||
20250403,192000,615035065,6180,6180,6180,6180,0
|
||||
20250403,191900,615035065,6180,6180,6180,6180,0
|
||||
20250403,191800,615035065,6180,6180,6180,6180,0
|
||||
20250403,191700,615035065,6180,6180,6180,6180,0
|
||||
20250403,191600,615035065,6180,6180,6180,6180,0
|
||||
20250403,191500,615035065,6180,6180,6180,6180,0
|
||||
20250403,191400,615035065,6180,6180,6180,6180,0
|
||||
20250403,191300,615035065,6180,6180,6180,6180,0
|
||||
20250403,191200,615035065,6180,6180,6180,6180,0
|
||||
20250403,191100,615035065,6180,6180,6180,6180,0
|
||||
20250403,191000,615035065,6180,6180,6180,6180,0
|
||||
20250403,190900,615035065,6180,6180,6180,6180,0
|
||||
20250403,190800,615035065,6180,6180,6180,6180,0
|
||||
20250403,190700,615035065,6180,6180,6180,6180,1565
|
||||
20250403,190600,615035065,6180,6180,6180,6180,0
|
||||
20250403,190500,615035065,6180,6180,6180,6180,0
|
||||
20250403,190400,615035065,6180,6180,6180,6180,0
|
||||
20250403,190300,615035065,6180,6180,6180,6180,0
|
||||
20250403,190200,615035065,6180,6180,6180,6180,0
|
||||
20250403,190100,615035065,6180,6180,6180,6180,0
|
||||
20250403,190000,615035065,6180,6180,6180,6180,0
|
||||
20250403,185900,615035065,6180,6180,6180,6180,0
|
||||
20250403,185800,615035065,6180,6180,6180,6180,0
|
||||
20250403,185700,615035065,6180,6180,6180,6180,0
|
||||
20250403,185600,615035065,6180,6180,6180,6180,0
|
||||
20250403,185500,615035065,6180,6180,6180,6180,0
|
||||
20250403,185400,615035065,6180,6180,6180,6180,0
|
||||
20250403,185300,615035065,6180,6180,6180,6180,0
|
||||
20250403,185200,615035065,6180,6180,6180,6180,0
|
||||
20250403,185100,615035065,6180,6180,6180,6180,0
|
||||
20250403,185000,615035065,6180,6180,6180,6180,0
|
||||
20250403,184900,615035065,6180,6180,6180,6180,0
|
||||
20250403,184800,615035065,6180,6180,6180,6180,0
|
||||
20250403,184700,615035065,6180,6180,6180,6180,0
|
||||
20250403,184600,615035065,6180,6180,6180,6180,0
|
||||
20250403,184500,615035065,6180,6180,6180,6180,0
|
||||
20250403,184400,615035065,6180,6180,6180,6180,0
|
||||
20250403,184300,615035065,6180,6180,6180,6180,0
|
||||
20250403,184200,615035065,6180,6180,6180,6180,0
|
||||
20250403,184100,615035065,6180,6180,6180,6180,0
|
||||
20250403,184000,615035065,6180,6180,6180,6180,0
|
||||
20250403,183900,615035065,6180,6180,6180,6180,0
|
||||
20250403,183800,615035065,6180,6180,6180,6180,0
|
||||
20250403,183700,615035065,6180,6180,6180,6180,1565
|
||||
20250403,183600,615035065,6180,6180,6180,6180,0
|
||||
20250403,183500,615035065,6180,6180,6180,6180,0
|
||||
20250403,183400,615035065,6180,6180,6180,6180,0
|
||||
20250403,183300,615035065,6180,6180,6180,6180,0
|
||||
20250403,183200,615035065,6180,6180,6180,6180,0
|
||||
20250403,183100,615035065,6180,6180,6180,6180,0
|
||||
20250403,183000,615035065,6180,6180,6180,6180,0
|
||||
20250403,182900,615035065,6180,6180,6180,6180,0
|
||||
20250403,182800,615035065,6180,6180,6180,6180,0
|
||||
20250403,182700,615035065,6180,6180,6180,6180,0
|
||||
20250403,182600,615035065,6180,6180,6180,6180,0
|
||||
20250403,182500,615035065,6180,6180,6180,6180,0
|
||||
20250403,182400,615035065,6180,6180,6180,6180,0
|
||||
20250403,182300,615035065,6180,6180,6180,6180,0
|
||||
20250403,182200,615035065,6180,6180,6180,6180,0
|
||||
20250403,182100,615035065,6180,6180,6180,6180,0
|
||||
20250403,182000,615035065,6180,6180,6180,6180,0
|
||||
20250403,181900,615035065,6180,6180,6180,6180,0
|
||||
20250403,181800,615035065,6180,6180,6180,6180,0
|
||||
20250403,181700,615035065,6180,6180,6180,6180,0
|
||||
20250403,181600,615035065,6180,6180,6180,6180,0
|
||||
20250403,181500,615035065,6180,6180,6180,6180,0
|
||||
20250403,181400,615035065,6180,6180,6180,6180,0
|
||||
20250403,181300,615035065,6180,6180,6180,6180,0
|
||||
20250403,181200,615035065,6180,6180,6180,6180,0
|
||||
20250403,181100,615035065,6180,6180,6180,6180,0
|
||||
20250403,181000,615035065,6180,6180,6180,6180,0
|
||||
20250403,180900,615035065,6180,6180,6180,6180,0
|
||||
20250403,180800,615035065,6180,6180,6180,6180,0
|
||||
20250403,180700,615035065,6180,6180,6180,6180,1565
|
||||
20250403,180600,615035065,6180,6180,6180,6180,0
|
||||
20250403,180500,615035065,6180,6180,6180,6180,0
|
||||
20250403,180400,615035065,6180,6180,6180,6180,0
|
||||
20250403,180300,615035065,6180,6180,6180,6180,0
|
||||
20250403,180200,615035065,6180,6180,6180,6180,0
|
||||
20250403,180100,615035065,6180,6180,6180,6180,0
|
||||
20250403,180000,615035065,6180,6180,6180,6180,0
|
||||
20250403,175900,615035065,6180,6180,6180,6180,0
|
||||
20250403,175800,615035065,6180,6180,6180,6180,0
|
||||
20250403,175700,615035065,6180,6180,6180,6180,0
|
||||
20250403,175600,615035065,6180,6180,6180,6180,0
|
||||
20250403,175500,615035065,6180,6180,6180,6180,0
|
||||
20250403,175400,615035065,6180,6180,6180,6180,0
|
||||
20250403,175300,615035065,6180,6180,6180,6180,0
|
||||
20250403,175200,615035065,6180,6180,6180,6180,0
|
||||
20250403,175100,615035065,6180,6180,6180,6180,0
|
||||
20250403,175000,615035065,6180,6180,6180,6180,0
|
||||
20250403,174900,615035065,6180,6180,6180,6180,0
|
||||
20250403,174800,615035065,6180,6180,6180,6180,0
|
||||
20250403,174700,615035065,6180,6180,6180,6180,0
|
||||
20250403,174600,615035065,6180,6180,6180,6180,0
|
||||
20250403,174500,615035065,6180,6180,6180,6180,0
|
||||
20250403,174400,615035065,6180,6180,6180,6180,0
|
||||
20250403,174300,615035065,6180,6180,6180,6180,0
|
||||
20250403,174200,615035065,6180,6180,6180,6180,0
|
||||
20250403,174100,615035065,6180,6180,6180,6180,0
|
||||
20250403,174000,615035065,6180,6180,6180,6180,0
|
||||
20250403,173900,615035065,6180,6180,6180,6180,0
|
||||
20250403,173800,615035065,6180,6180,6180,6180,0
|
||||
20250403,173700,615035065,6180,6180,6180,6180,1565
|
||||
20250403,173600,615035065,6180,6180,6180,6180,0
|
||||
20250403,173500,615035065,6180,6180,6180,6180,0
|
||||
20250403,173400,615035065,6180,6180,6180,6180,0
|
||||
20250403,173300,615035065,6180,6180,6180,6180,0
|
||||
20250403,173200,615035065,6180,6180,6180,6180,0
|
||||
20250403,173100,615035065,6180,6180,6180,6180,0
|
||||
20250403,173000,615035065,6180,6180,6180,6180,0
|
||||
20250403,172900,615035065,6180,6180,6180,6180,0
|
||||
20250403,172800,615035065,6180,6180,6180,6180,0
|
||||
20250403,172700,615035065,6180,6180,6180,6180,0
|
||||
20250403,172600,615035065,6180,6180,6180,6180,0
|
||||
20250403,172500,615035065,6180,6180,6180,6180,0
|
||||
20250403,172400,615035065,6180,6180,6180,6180,0
|
||||
20250403,172300,615035065,6180,6180,6180,6180,0
|
||||
20250403,172200,615035065,6180,6180,6180,6180,0
|
||||
20250403,172100,615035065,6180,6180,6180,6180,0
|
||||
20250403,172000,615035065,6180,6180,6180,6180,0
|
||||
20250403,171900,615035065,6180,6180,6180,6180,0
|
||||
20250403,171800,615035065,6180,6180,6180,6180,0
|
||||
20250403,171700,615035065,6180,6180,6180,6180,0
|
||||
20250403,171600,615035065,6180,6180,6180,6180,0
|
||||
20250403,171500,615035065,6180,6180,6180,6180,0
|
||||
20250403,171400,615035065,6180,6180,6180,6180,0
|
||||
20250403,171300,615035065,6180,6180,6180,6180,0
|
||||
20250403,171200,615035065,6180,6180,6180,6180,0
|
||||
20250403,171100,615035065,6180,6180,6180,6180,0
|
||||
20250403,171000,615035065,6180,6180,6180,6180,0
|
||||
20250403,170900,615035065,6180,6180,6180,6180,0
|
||||
20250403,170800,615035065,6180,6180,6180,6180,0
|
||||
20250403,170700,615035065,6180,6180,6180,6180,1565
|
||||
20250403,170600,615035065,6180,6180,6180,6180,0
|
||||
20250403,170500,615035065,6180,6180,6180,6180,0
|
||||
20250403,170400,615035065,6180,6180,6180,6180,0
|
||||
20250403,170300,615035065,6180,6180,6180,6180,0
|
||||
20250403,170200,615035065,6180,6180,6180,6180,0
|
||||
20250403,170100,615035065,6180,6180,6180,6180,0
|
||||
20250403,170000,615035065,6180,6180,6180,6180,0
|
||||
20250403,165900,615035065,6180,6180,6180,6180,0
|
||||
20250403,165800,615035065,6180,6180,6180,6180,0
|
||||
20250403,165700,615035065,6180,6180,6180,6180,0
|
||||
20250403,165600,615035065,6180,6180,6180,6180,0
|
||||
20250403,165500,615035065,6180,6180,6180,6180,0
|
||||
20250403,165400,615035065,6180,6180,6180,6180,0
|
||||
20250403,165300,615035065,6180,6180,6180,6180,0
|
||||
20250403,165200,615035065,6180,6180,6180,6180,0
|
||||
20250403,165100,615035065,6180,6180,6180,6180,0
|
||||
20250403,165000,615035065,6180,6180,6180,6180,0
|
||||
20250403,164900,615035065,6180,6180,6180,6180,0
|
||||
20250403,164800,615035065,6180,6180,6180,6180,0
|
||||
20250403,164700,615035065,6180,6180,6180,6180,0
|
||||
20250403,164600,615035065,6180,6180,6180,6180,0
|
||||
20250403,164500,615035065,6180,6180,6180,6180,0
|
||||
20250403,164400,615035065,6180,6180,6180,6180,0
|
||||
20250403,164300,615035065,6180,6180,6180,6180,0
|
||||
20250403,164200,615035065,6180,6180,6180,6180,0
|
||||
20250403,164100,615035065,6180,6180,6180,6180,0
|
||||
20250403,164000,615035065,6180,6180,6180,6180,0
|
||||
20250403,163900,615035065,6180,6180,6180,6180,0
|
||||
20250403,163800,615035065,6180,6180,6180,6180,0
|
||||
20250403,163700,615035065,6180,6180,6180,6180,1565
|
||||
20250403,163600,615035065,6180,6180,6180,6180,0
|
||||
20250403,163500,615035065,6180,6180,6180,6180,0
|
||||
20250403,163400,615035065,6180,6180,6180,6180,0
|
||||
20250403,163300,615035065,6180,6180,6180,6180,0
|
||||
20250403,163200,615035065,6180,6180,6180,6180,0
|
||||
20250403,163100,615035065,6180,6180,6180,6180,0
|
||||
20250403,163000,615035065,6180,6180,6180,6180,0
|
||||
20250403,162900,615035065,6180,6180,6180,6180,0
|
||||
20250403,162800,615035065,6180,6180,6180,6180,0
|
||||
20250403,162700,615035065,6180,6180,6180,6180,0
|
||||
20250403,162600,615035065,6180,6180,6180,6180,0
|
||||
20250403,162500,615035065,6180,6180,6180,6180,0
|
||||
20250403,162400,615035065,6180,6180,6180,6180,0
|
||||
20250403,162300,615035065,6180,6180,6180,6180,0
|
||||
20250403,162200,615035065,6180,6180,6180,6180,0
|
||||
20250403,162100,615035065,6180,6180,6180,6180,0
|
||||
20250403,162000,615035065,6180,6180,6180,6180,0
|
||||
20250403,161900,615035065,6180,6180,6180,6180,0
|
||||
20250403,161800,615035065,6180,6180,6180,6180,0
|
||||
20250403,161700,615035065,6180,6180,6180,6180,0
|
||||
20250403,161600,615035065,6180,6180,6180,6180,0
|
||||
20250403,161500,615035065,6180,6180,6180,6180,0
|
||||
20250403,161400,615035065,6180,6180,6180,6180,0
|
||||
20250403,161300,615035065,6180,6180,6180,6180,0
|
||||
20250403,161200,615035065,6180,6180,6180,6180,0
|
||||
20250403,161100,615035065,6180,6180,6180,6180,0
|
||||
20250403,161000,615035065,6180,6180,6180,6180,0
|
||||
20250403,160900,615035065,6180,6180,6180,6180,0
|
||||
20250403,160800,615035065,6180,6180,6180,6180,0
|
||||
20250403,160700,615035065,6180,6180,6180,6180,1565
|
||||
20250403,160600,615035065,6180,6180,6180,6180,0
|
||||
20250403,160500,615035065,6180,6180,6180,6180,0
|
||||
20250403,160400,615035065,6180,6180,6180,6180,0
|
||||
20250403,160300,615035065,6180,6180,6180,6180,0
|
||||
20250403,160200,615035065,6180,6180,6180,6180,0
|
||||
20250403,160100,615035065,6180,6180,6180,6180,0
|
||||
20250403,160000,615035065,6180,6180,6180,6180,0
|
||||
20250403,155900,615035065,6180,6180,6180,6180,0
|
||||
20250403,155800,615035065,6180,6180,6180,6180,0
|
||||
20250403,155700,615035065,6180,6180,6180,6180,0
|
||||
20250403,155600,615035065,6180,6180,6180,6180,0
|
||||
20250403,155500,615035065,6180,6180,6180,6180,0
|
||||
20250403,155400,615035065,6180,6180,6180,6180,0
|
||||
20250403,155300,615035065,6180,6180,6180,6180,0
|
||||
20250403,155200,615035065,6180,6180,6180,6180,0
|
||||
20250403,155100,615035065,6180,6180,6180,6180,0
|
||||
20250403,155000,615035065,6180,6180,6180,6180,0
|
||||
20250403,154900,615035065,6180,6180,6180,6180,0
|
||||
20250403,154800,615035065,6180,6180,6180,6180,0
|
||||
20250403,154700,615035065,6180,6180,6180,6180,0
|
||||
20250403,154600,615035065,6180,6180,6180,6180,0
|
||||
20250403,154500,615035065,6180,6180,6180,6180,0
|
||||
20250403,154400,615035065,6180,6180,6180,6180,0
|
||||
20250403,154300,615035065,6180,6180,6180,6180,0
|
||||
20250403,154200,615035065,6180,6180,6180,6180,0
|
||||
20250403,154100,615035065,6180,6180,6180,6180,0
|
||||
20250403,154000,615035065,6180,6180,6180,6180,0
|
||||
20250403,153900,615035065,6180,6180,6180,6180,0
|
||||
20250403,153800,615035065,6180,6180,6180,6180,0
|
||||
20250403,153700,615035065,6180,6180,6180,6180,1565
|
||||
20250403,153600,615035065,6180,6180,6180,6180,0
|
||||
20250403,153500,615035065,6180,6180,6180,6180,0
|
||||
20250403,153400,615035065,6180,6180,6180,6180,0
|
||||
20250403,153300,615035065,6180,6180,6180,6180,0
|
||||
20250403,153200,615035065,6180,6180,6180,6180,0
|
||||
20250403,153100,615035065,6180,6180,6180,6180,0
|
||||
20250403,153000,615035065,6180,6180,6180,6180,1565
|
||||
20250403,152900,605363365,6190,6190,6190,6190,0
|
||||
20250403,152800,605363365,6190,6190,6190,6190,0
|
||||
20250403,152700,605363365,6190,6190,6190,6190,0
|
||||
20250403,152600,605363365,6190,6190,6190,6190,0
|
||||
20250403,152500,605363365,6190,6190,6190,6190,0
|
||||
20250403,152400,605363365,6190,6190,6190,6190,0
|
||||
20250403,152300,605363365,6190,6190,6190,6190,0
|
||||
20250403,152200,605363365,6190,6190,6190,6190,0
|
||||
20250403,152100,605363365,6190,6190,6190,6190,0
|
||||
20250403,152000,605363365,6190,6190,6190,6190,0
|
||||
20250403,151900,605363365,6190,6190,6190,6190,101
|
||||
20250403,151800,604738175,6190,6190,6190,6190,82
|
||||
20250403,151700,604230595,6190,6190,6190,6190,1
|
||||
20250403,151600,604224405,6190,6190,6190,6190,12
|
||||
20250403,151500,604150125,6200,6200,6200,6180,737
|
||||
20250403,151400,599594705,6200,6200,6200,6200,51
|
||||
20250403,151300,599278505,6200,6200,6200,6180,134
|
||||
20250403,151200,598448675,6200,6200,6200,6170,569
|
||||
20250403,151100,594933065,6200,6200,6200,6170,418
|
||||
20250403,151000,592342695,6170,6180,6190,6170,86
|
||||
20250403,150900,591810425,6170,6170,6170,6170,30
|
||||
20250403,150800,591625325,6170,6170,6170,6170,10
|
||||
20250403,150700,591563625,6180,6170,6200,6170,715
|
||||
20250403,150600,587145395,6200,6200,6200,6200,16
|
||||
20250403,150500,587046195,6200,6170,6200,6170,1028
|
||||
20250403,150400,580702595,6170,6170,6170,6170,0
|
||||
20250403,150300,580702595,6170,6180,6180,6170,355
|
||||
20250403,150200,578511955,6200,6200,6200,6200,21
|
||||
20250403,150100,578381755,6200,6200,6200,6200,0
|
||||
20250403,150000,578381755,6200,6200,6200,6200,0
|
||||
20250403,145900,578381755,6200,6200,6200,6200,0
|
||||
20250403,145800,578381755,6200,6190,6200,6190,5
|
||||
20250403,145700,578350775,6190,6200,6200,6190,793
|
||||
20250403,145600,573434185,6190,6190,6190,6190,14
|
||||
20250403,145500,573347525,6190,6190,6190,6190,324
|
||||
20250403,145400,571341965,6190,6190,6190,6190,806
|
||||
20250403,145300,566352825,6170,6180,6180,6170,796
|
||||
20250403,145200,561434545,6170,6170,6170,6170,25
|
||||
20250403,145100,561280295,6160,6160,6160,6160,0
|
||||
20250403,145000,561280295,6160,6160,6160,6160,265
|
||||
20250403,144900,559647895,6180,6180,6180,6180,1
|
||||
20250403,144800,559641715,6180,6180,6180,6180,210
|
||||
20250403,144700,558343915,6190,6190,6190,6190,42
|
||||
20250403,144600,558083935,6190,6190,6190,6190,18
|
||||
20250403,144500,557972515,6190,6190,6190,6190,0
|
||||
20250403,144400,557972515,6190,6190,6190,6190,0
|
||||
20250403,144300,557972515,6190,6190,6190,6190,0
|
||||
20250403,144200,557972515,6190,6190,6190,6190,0
|
||||
20250403,144100,557972515,6190,6190,6190,6190,0
|
||||
20250403,144000,557972515,6190,6190,6190,6190,96
|
||||
20250403,143900,557378275,6190,6190,6190,6190,0
|
||||
20250403,143800,557378275,6190,6190,6190,6190,0
|
||||
20250403,143700,557378275,6190,6190,6190,6190,15
|
||||
20250403,143600,557285425,6190,6190,6190,6180,166
|
||||
20250403,143500,556257915,6190,6190,6190,6190,0
|
||||
20250403,143400,556257915,6190,6170,6190,6170,1094
|
||||
20250403,143300,549500565,6170,6170,6170,6170,0
|
||||
20250403,143200,549500565,6170,6160,6170,6160,226
|
||||
20250403,143100,548108355,6160,6160,6160,6160,0
|
||||
20250403,143000,548108355,6160,6160,6160,6160,0
|
||||
20250403,142900,548108355,6160,6160,6160,6160,1
|
||||
20250403,142800,548102195,6160,6160,6160,6160,54
|
||||
20250403,142700,547769555,6150,6150,6150,6150,0
|
||||
20250403,142600,547769555,6150,6150,6150,6150,1
|
||||
20250403,142500,547763405,6150,6150,6150,6140,81
|
||||
20250403,142400,547265265,6160,6150,6160,6140,34
|
||||
20250403,142300,547056315,6150,6150,6150,6150,0
|
||||
20250403,142200,547056315,6150,6150,6150,6150,0
|
||||
20250403,142100,547056315,6150,6150,6150,6150,2
|
||||
20250403,142000,547044015,6160,6160,6160,6160,1
|
||||
20250403,141900,547037855,6150,6150,6150,6150,100
|
||||
20250403,141800,546422855,6150,6140,6150,6130,1013
|
||||
20250403,141700,540209445,6160,6160,6160,6150,1216
|
||||
20250403,141600,532722625,6160,6160,6160,6160,0
|
||||
20250403,141500,532722625,6160,6160,6160,6160,20
|
||||
20250403,141400,532599425,6170,6170,6170,6170,873
|
||||
20250403,141300,527213015,6180,6180,6180,6180,0
|
||||
20250403,141200,527213015,6180,6180,6180,6180,19
|
||||
20250403,141100,527095595,6180,6170,6180,6170,500
|
||||
20250403,141000,524009065,6170,6160,6170,6160,347
|
||||
20250403,140900,521869635,6160,6160,6160,6160,0
|
||||
20250403,140800,521869635,6160,6160,6160,6160,2
|
||||
20250403,140700,521857315,6160,6160,6160,6160,18
|
||||
20250403,140600,521746435,6150,6150,6150,6150,0
|
||||
20250403,140500,521746435,6150,6150,6150,6150,0
|
||||
20250403,140400,521746435,6150,6160,6160,6150,9
|
||||
20250403,140300,521691075,6160,6170,6170,6160,190
|
||||
20250403,140200,520520665,6180,6180,6180,6180,0
|
||||
20250403,140100,520520665,6180,6170,6180,6170,2
|
||||
20250403,140000,520508315,6170,6170,6170,6170,2
|
||||
20250403,135900,520495975,6180,6170,6180,6140,555
|
||||
20250403,135800,517081745,6180,6180,6180,6180,0
|
||||
20250403,135700,517081745,6180,6170,6180,6170,385
|
||||
20250403,135600,514705535,6170,6170,6170,6170,0
|
||||
20250403,135500,514705535,6170,6170,6170,6170,0
|
||||
20250403,135400,514705535,6170,6190,6190,6160,1393
|
||||
20250403,135300,506097355,6180,6180,6180,6180,0
|
||||
20250403,135200,506097355,6180,6180,6180,6180,0
|
||||
20250403,135100,506097355,6180,6180,6180,6180,70
|
||||
20250403,135000,505664755,6190,6190,6190,6190,2
|
||||
20250403,134900,505652375,6180,6180,6180,6180,2
|
||||
20250403,134800,505640015,6180,6180,6180,6180,120
|
||||
20250403,134700,504898415,6190,6190,6190,6190,0
|
||||
20250403,134600,504898415,6190,6190,6190,6190,0
|
||||
20250403,134500,504898415,6190,6190,6190,6190,0
|
||||
20250403,134400,504898415,6190,6190,6190,6190,0
|
||||
20250403,134300,504898415,6190,6190,6190,6190,0
|
||||
20250403,134200,504898415,6190,6190,6190,6190,20
|
||||
20250403,134100,504774615,6190,6190,6190,6190,0
|
||||
20250403,134000,504774615,6190,6190,6190,6190,0
|
||||
20250403,133900,504774615,6190,6190,6190,6190,26
|
||||
20250403,133800,504613675,6190,6190,6190,6190,4
|
||||
20250403,133700,504588915,6190,6190,6190,6190,340
|
||||
20250403,133600,502484315,6190,6180,6190,6180,789
|
||||
20250403,133500,497608265,6170,6170,6170,6170,19
|
||||
20250403,133400,497491035,6180,6180,6180,6180,0
|
||||
20250403,133300,497491035,6180,6170,6180,6170,183
|
||||
20250403,133200,496361725,6160,6160,6160,6160,43
|
||||
20250403,133100,496096845,6180,6180,6180,6180,0
|
||||
20250403,133000,496096845,6180,6180,6180,6180,0
|
||||
20250403,132900,496096845,6180,6160,6180,6160,71
|
||||
20250403,132800,495659465,6170,6170,6170,6170,91
|
||||
20250403,132700,495097995,6180,6180,6180,6180,0
|
||||
20250403,132600,495097995,6180,6180,6180,6180,183
|
||||
20250403,132500,493967055,6180,6180,6180,6180,0
|
||||
20250403,132400,493967055,6180,6180,6180,6180,22
|
||||
20250403,132300,493831095,6190,6190,6190,6190,94
|
||||
20250403,132200,493249235,6180,6170,6180,6170,1075
|
||||
20250403,132100,486616295,6170,6170,6170,6170,1
|
||||
20250403,132000,486610125,6180,6180,6180,6180,274
|
||||
20250403,131900,484916805,6180,6180,6180,6180,0
|
||||
20250403,131800,484916805,6180,6180,6180,6180,0
|
||||
20250403,131700,484916805,6180,6180,6180,6180,0
|
||||
20250403,131600,484916805,6180,6190,6190,6180,740
|
||||
20250403,131500,480340055,6190,6190,6190,6190,9
|
||||
20250403,131400,480284345,6190,6190,6190,6190,103
|
||||
20250403,131300,479646775,6200,6200,6200,6200,10
|
||||
20250403,131200,479584775,6200,6200,6200,6200,0
|
||||
20250403,131100,479584775,6200,6190,6200,6190,145
|
||||
20250403,131000,478687145,6190,6190,6190,6180,23
|
||||
20250403,130900,478544925,6190,6190,6190,6190,9
|
||||
20250403,130800,478489215,6190,6180,6190,6180,516
|
||||
20250403,130700,475300175,6190,6190,6190,6190,109
|
||||
20250403,130600,474625465,6190,6190,6190,6190,0
|
||||
20250403,130500,474625465,6190,6190,6190,6190,20
|
||||
20250403,130400,474501665,6180,6180,6180,6180,100
|
||||
20250403,130300,473883665,6190,6190,6190,6190,0
|
||||
20250403,130200,473883665,6190,6170,6190,6170,596
|
||||
20250403,130100,470206265,6170,6170,6170,6150,96
|
||||
20250403,130000,469615745,6170,6170,6170,6170,7
|
||||
20250403,125900,469572555,6170,6160,6170,6150,908
|
||||
20250403,125800,463988035,6170,6170,6170,6170,17
|
||||
20250403,125700,463883145,6170,6170,6170,6170,0
|
||||
20250403,125600,463883145,6170,6180,6180,6170,6
|
||||
20250403,125500,463846105,6180,6180,6180,6170,119
|
||||
20250403,125400,463111785,6180,6170,6180,6170,87
|
||||
20250403,125300,462574745,6170,6170,6170,6170,0
|
||||
20250403,125200,462574745,6170,6170,6170,6170,0
|
||||
20250403,125100,462574745,6170,6170,6170,6170,9
|
||||
20250403,125000,462519215,6170,6160,6170,6160,91
|
||||
20250403,124900,461958645,6170,6170,6170,6170,0
|
||||
20250403,124800,461958645,6170,6170,6170,6170,66
|
||||
20250403,124700,461551425,6170,6170,6170,6170,0
|
||||
20250403,124600,461551425,6170,6150,6170,6150,126
|
||||
20250403,124500,460776445,6180,6160,6180,6160,306
|
||||
20250403,124400,458891265,6180,6180,6180,6180,1
|
||||
20250403,124300,458885085,6170,6170,6170,6170,0
|
||||
20250403,124200,458885085,6170,6180,6190,6170,137
|
||||
20250403,124100,458038755,6180,6180,6180,6180,100
|
||||
20250403,124000,457420755,6180,6180,6180,6180,0
|
||||
20250403,123900,457420755,6180,6180,6180,6180,4
|
||||
20250403,123800,457396035,6180,6180,6180,6180,40
|
||||
20250403,123700,457148835,6170,6170,6170,6170,99
|
||||
20250403,123600,456538005,6170,6150,6170,6150,1066
|
||||
20250403,123500,449972025,6160,6160,6160,6160,0
|
||||
20250403,123400,449972025,6160,6160,6170,6150,2594
|
||||
20250403,123300,434014815,6160,6180,6180,6160,382
|
||||
20250403,123200,431656155,6180,6180,6180,6180,5
|
||||
20250403,123100,431625255,6180,6180,6180,6180,15
|
||||
20250403,123000,431532555,6170,6180,6180,6160,488
|
||||
20250403,122900,428525125,6180,6180,6180,6180,45
|
||||
20250403,122800,428247025,6190,6200,6200,6190,4
|
||||
20250403,122700,428222255,6190,6170,6190,6170,167
|
||||
20250403,122600,427190345,6170,6170,6170,6170,11
|
||||
20250403,122500,427122475,6180,6180,6180,6180,29
|
||||
20250403,122400,426943255,6190,6190,6190,6180,33
|
||||
20250403,122300,426739255,6190,6180,6190,6180,54
|
||||
20250403,122200,426405505,6200,6180,6200,6180,6
|
||||
20250403,122100,426368375,6200,6190,6200,6190,3
|
||||
20250403,122000,426349795,6190,6180,6200,6170,173
|
||||
20250403,121900,425279505,6190,6190,6190,6190,0
|
||||
20250403,121800,425279505,6190,6190,6190,6190,0
|
||||
20250403,121700,425279505,6190,6190,6190,6190,0
|
||||
20250403,121600,425279505,6190,6190,6190,6190,0
|
||||
20250403,121500,425279505,6190,6190,6190,6190,0
|
||||
20250403,121400,425279505,6190,6190,6190,6190,0
|
||||
20250403,121300,425279505,6190,6150,6190,6150,9
|
||||
20250403,121200,425223875,6150,6160,6160,6150,130
|
||||
20250403,121100,424424175,6200,6180,6200,6150,495
|
||||
20250403,121000,421374265,6180,6190,6200,6160,71
|
||||
20250403,120900,420934395,6180,6180,6200,6170,38
|
||||
20250403,120800,420699595,6190,6190,6210,6190,29
|
||||
20250403,120700,420519975,6210,6210,6210,6210,0
|
||||
20250403,120600,420519975,6210,6180,6210,6160,701
|
||||
20250403,120500,416189605,6180,6190,6190,6160,1599
|
||||
20250403,120400,406334885,6200,6200,6200,6200,0
|
||||
20250403,120300,406334885,6200,6200,6200,6200,0
|
||||
20250403,120200,406334885,6200,6200,6200,6200,0
|
||||
20250403,120100,406334885,6200,6200,6210,6200,65
|
||||
20250403,120000,405931705,6200,6200,6210,6200,29
|
||||
20250403,115900,405751655,6210,6210,6210,6210,0
|
||||
20250403,115800,405751655,6210,6210,6210,6210,0
|
||||
20250403,115700,405751655,6210,6210,6210,6210,0
|
||||
20250403,115600,405751655,6210,6180,6210,6180,376
|
||||
20250403,115500,403427765,6210,6210,6210,6210,0
|
||||
20250403,115400,403427765,6210,6210,6210,6210,1
|
||||
20250403,115300,403421555,6180,6180,6180,6180,0
|
||||
20250403,115200,403421555,6180,6180,6180,6180,0
|
||||
20250403,115100,403421555,6180,6190,6190,6180,22
|
||||
20250403,115000,403285565,6190,6200,6200,6190,112
|
||||
20250403,114900,402591665,6200,6200,6200,6200,60
|
||||
20250403,114800,402219665,6200,6200,6200,6200,230
|
||||
20250403,114700,400793665,6180,6180,6180,6180,0
|
||||
20250403,114600,400793665,6180,6180,6180,6180,0
|
||||
20250403,114500,400793665,6180,6180,6180,6180,0
|
||||
20250403,114400,400793665,6180,6190,6190,6180,87
|
||||
20250403,114300,400255165,6190,6190,6190,6190,332
|
||||
20250403,114200,398200085,6210,6210,6210,6210,0
|
||||
20250403,114100,398200085,6210,6210,6210,6210,13
|
||||
20250403,114000,398119355,6210,6190,6210,6190,258
|
||||
20250403,113900,396518335,6220,6220,6220,6220,0
|
||||
20250403,113800,396518335,6220,6220,6220,6220,121
|
||||
20250403,113700,395765715,6220,6220,6220,6220,2
|
||||
20250403,113600,395753275,6190,6200,6200,6180,80
|
||||
20250403,113500,395258215,6200,6200,6200,6200,50
|
||||
20250403,113400,394948215,6200,6200,6200,6200,2
|
||||
20250403,113300,394935815,6200,6200,6200,6200,447
|
||||
20250403,113200,392164415,6200,6190,6200,6180,96
|
||||
20250403,113100,391570615,6200,6200,6200,6200,0
|
||||
20250403,113000,391570615,6200,6200,6200,6200,0
|
||||
20250403,112900,391570615,6200,6200,6200,6200,0
|
||||
20250403,112800,391570615,6200,6200,6200,6200,0
|
||||
20250403,112700,391570615,6200,6210,6210,6200,255
|
||||
20250403,112600,389989515,6200,6200,6200,6200,0
|
||||
20250403,112500,389989515,6200,6200,6200,6200,0
|
||||
20250403,112400,389989515,6200,6200,6200,6200,0
|
||||
20250403,112300,389989515,6200,6200,6200,6200,50
|
||||
20250403,112200,389679515,6200,6200,6200,6200,0
|
||||
20250403,112100,389679515,6200,6200,6200,6200,0
|
||||
20250403,112000,389679515,6200,6200,6200,6200,256
|
||||
20250403,111900,388092315,6220,6200,6220,6190,24
|
||||
20250403,111800,387943505,6220,6220,6220,6220,15
|
||||
20250403,111700,387850205,6220,6220,6220,6210,757
|
||||
20250403,111600,383148355,6220,6220,6220,6220,714
|
||||
20250403,111500,378707275,6220,6220,6220,6220,2
|
||||
20250403,111400,378694835,6220,6180,6220,6180,2239
|
||||
20250403,111300,364820395,6180,6180,6180,6180,229
|
||||
20250403,111200,363405175,6160,6160,6160,6160,0
|
||||
20250403,111100,363405175,6160,6160,6160,6160,9
|
||||
20250403,111000,363349735,6180,6180,6180,6180,0
|
||||
20250403,110900,363349735,6180,6180,6180,6180,0
|
||||
20250403,110800,363349735,6180,6180,6180,6180,23
|
||||
20250403,110700,363207595,6170,6170,6180,6170,1206
|
||||
20250403,110600,355765575,6180,6170,6180,6170,1062
|
||||
20250403,110500,349212415,6180,6170,6180,6170,616
|
||||
20250403,110400,345411105,6170,6170,6170,6170,428
|
||||
20250403,110300,342770345,6170,6160,6180,6160,896
|
||||
20250403,110200,337249585,6160,6160,6160,6160,31
|
||||
20250403,110100,337058625,6160,6160,6160,6160,32
|
||||
20250403,110000,336861505,6170,6150,6170,6150,1149
|
||||
20250403,105900,329786425,6150,6160,6160,6150,246
|
||||
20250403,105800,328273275,6160,6150,6160,6150,734
|
||||
20250403,105700,323756835,6160,6160,6160,6160,0
|
||||
20250403,105600,323756835,6160,6160,6160,6150,530
|
||||
20250403,105500,320497035,6160,6160,6170,6160,778
|
||||
20250403,105400,315704535,6160,6160,6160,6160,37
|
||||
20250403,105300,315476615,6150,6150,6150,6150,500
|
||||
20250403,105200,312401615,6160,6160,6160,6160,12
|
||||
20250403,105100,312327695,6160,6160,6160,6160,5
|
||||
20250403,105000,312296895,6160,6150,6160,6150,522
|
||||
20250403,104900,309086375,6160,6160,6160,6160,32
|
||||
20250403,104800,308889255,6160,6150,6170,6150,512
|
||||
20250403,104700,305740325,6170,6150,6170,6150,504
|
||||
20250403,104600,302640665,6180,6180,6180,6180,0
|
||||
20250403,104500,302640665,6180,6170,6180,6170,180
|
||||
20250403,104400,301530015,6170,6170,6170,6170,22
|
||||
20250403,104300,301394275,6160,6150,6170,6150,2238
|
||||
20250403,104200,287629525,6150,6140,6150,6140,56
|
||||
20250403,104100,287285135,6150,6140,6150,6140,649
|
||||
20250403,104000,283300265,6150,6150,6150,6150,5
|
||||
20250403,103900,283269515,6150,6150,6150,6150,315
|
||||
20250403,103800,281332265,6160,6160,6170,6140,254
|
||||
20250403,103700,279769565,6180,6180,6180,6180,0
|
||||
20250403,103600,279769565,6180,6180,6180,6180,0
|
||||
20250403,103500,279769565,6180,6160,6180,6160,17
|
||||
20250403,103400,279664525,6170,6170,6170,6170,20
|
||||
20250403,103300,279541125,6170,6180,6180,6170,634
|
||||
20250403,103200,275624515,6190,6190,6190,6190,0
|
||||
20250403,103100,275624515,6190,6190,6190,6190,1
|
||||
20250403,103000,275618325,6170,6170,6170,6170,91
|
||||
20250403,102900,275056855,6170,6190,6190,6170,268
|
||||
20250403,102800,273401975,6180,6190,6190,6180,19
|
||||
20250403,102700,273284515,6180,6190,6190,6180,420
|
||||
20250403,102600,270688595,6190,6190,6190,6190,5
|
||||
20250403,102500,270657645,6200,6200,6200,6200,10
|
||||
20250403,102400,270595645,6180,6180,6180,6180,49
|
||||
20250403,102300,270292825,6200,6200,6200,6200,1
|
||||
20250403,102200,270286625,6180,6200,6200,6180,140
|
||||
20250403,102100,269420785,6190,6190,6200,6180,270
|
||||
20250403,102000,267750275,6190,6180,6190,6180,3
|
||||
20250403,101900,267731725,6190,6190,6190,6190,4
|
||||
20250403,101800,267706965,6180,6180,6180,6180,50
|
||||
20250403,101700,267397965,6180,6180,6180,6180,30
|
||||
20250403,101600,267212565,6180,6190,6190,6180,42
|
||||
20250403,101500,266952885,6190,6190,6190,6180,65
|
||||
20250403,101400,266550545,6180,6170,6180,6170,289
|
||||
20250403,101300,264766225,6180,6190,6190,6170,5
|
||||
20250403,101200,264735325,6190,6170,6190,6170,80
|
||||
20250403,101100,264240255,6190,6170,6190,6170,218
|
||||
20250403,101000,262892525,6170,6160,6170,6160,2
|
||||
20250403,100900,262880195,6180,6150,6180,6150,218
|
||||
20250403,100800,261538495,6180,6170,6180,6150,19
|
||||
20250403,100700,261421365,6170,6170,6170,6150,21
|
||||
20250403,100600,261292175,6180,6180,6180,6180,3
|
||||
20250403,100500,261273635,6180,6150,6180,6150,53
|
||||
20250403,100400,260947595,6190,6130,6190,6130,280
|
||||
20250403,100300,259230205,6160,6150,6160,6120,154
|
||||
20250403,100200,258285805,6160,6130,6160,6130,111
|
||||
20250403,100100,257603775,6130,6150,6150,6130,640
|
||||
20250403,100000,253679695,6150,6160,6160,6140,181
|
||||
20250403,095900,252566845,6160,6150,6160,6150,193
|
||||
20250403,095800,251378495,6150,6150,6150,6150,0
|
||||
20250403,095700,251378495,6150,6160,6160,6150,197
|
||||
20250403,095600,250165675,6170,6170,6170,6170,0
|
||||
20250403,095500,250165675,6170,6170,6170,6170,410
|
||||
20250403,095400,247635975,6190,6170,6190,6170,2
|
||||
20250403,095300,247623615,6190,6180,6190,6160,1122
|
||||
20250403,095200,240691355,6170,6170,6175,6170,69
|
||||
20250403,095100,240265620,6180,6180,6180,6180,0
|
||||
20250403,095000,240265620,6180,6160,6190,6160,181
|
||||
20250403,094900,239150550,6180,6170,6180,6150,1254
|
||||
20250403,094800,231430110,6170,6160,6170,6160,170
|
||||
20250403,094700,230381220,6160,6180,6180,6160,450
|
||||
20250403,094600,227607450,6190,6190,6190,6180,275
|
||||
20250403,094500,225906290,6200,6190,6200,6190,100
|
||||
20250403,094400,225287150,6200,6200,6200,6200,57
|
||||
20250403,094300,224933750,6200,6190,6200,6190,598
|
||||
20250403,094200,221232030,6180,6180,6180,6180,92
|
||||
20250403,094100,220663470,6180,6180,6180,6180,8
|
||||
20250403,094000,220614030,6190,6170,6190,6170,183
|
||||
20250403,093900,219484860,6170,6190,6190,6170,32
|
||||
20250403,093800,219287300,6190,6200,6200,6180,1340
|
||||
20250403,093700,210994700,6180,6190,6190,6180,2816
|
||||
20250403,093600,193591660,6180,6180,6180,6180,409
|
||||
20250403,093500,191064040,6180,6180,6190,6180,226
|
||||
20250403,093400,189667340,6200,6180,6200,6180,126
|
||||
20250403,093300,188888640,6180,6190,6200,6180,313
|
||||
20250403,093200,186951450,6200,6190,6200,6190,74
|
||||
20250403,093100,186493150,6190,6190,6200,6190,344
|
||||
20250403,093000,184363780,6200,6200,6200,6190,53
|
||||
20250403,092900,184035680,6180,6190,6190,6180,178
|
||||
20250403,092800,182934640,6200,6200,6200,6200,162
|
||||
20250403,092700,181930240,6200,6200,6200,6200,89
|
||||
20250403,092600,181378440,6200,6170,6200,6170,283
|
||||
20250403,092500,179629100,6170,6170,6180,6170,391
|
||||
20250403,092400,177216600,6190,6170,6190,6170,62
|
||||
20250403,092300,176833240,6170,6170,6200,6170,278
|
||||
20250403,092200,175117100,6170,6170,6170,6170,285
|
||||
20250403,092100,173358650,6170,6140,6170,6140,299
|
||||
20250403,092000,171518720,6140,6130,6140,6130,27
|
||||
20250403,091900,171352960,6130,6130,6130,6130,198
|
||||
20250403,091800,170139220,6130,6130,6170,6110,1638
|
||||
20250403,091700,160088380,6130,6140,6150,6120,278
|
||||
20250403,091600,158382180,6130,6110,6140,6110,1467
|
||||
20250403,091500,149400670,6110,6100,6140,6100,1162
|
||||
20250403,091400,142288330,6120,6120,6120,6120,188
|
||||
20250403,091300,141137770,6120,6130,6130,6120,158
|
||||
20250403,091200,140170410,6140,6140,6140,6140,30
|
||||
20250403,091100,139986210,6110,6120,6190,6110,3704
|
||||
20250403,091000,117307280,6120,6080,6120,6070,1276
|
||||
20250403,090900,109513150,6080,6080,6090,6080,83
|
||||
20250403,090800,109008430,6070,6090,6090,6070,104
|
||||
20250403,090700,108375490,6090,6110,6120,6090,1145
|
||||
20250403,090600,101398400,6110,6090,6120,6020,3904
|
||||
20250403,090500,77695600,6120,6100,6130,6090,3177
|
||||
20250403,090400,58304710,6070,6100,6100,6070,348
|
||||
20250403,090300,56191540,6100,6080,6100,6080,305
|
||||
20250403,090200,54337040,6070,6070,6100,6060,2115
|
||||
20250403,090100,41486040,6010,6100,6100,6010,5131
|
||||
20250403,090000,10606610,6100,6150,6160,6050,1732
|
||||
|
Reference in New Issue
Block a user