Update 2025-04-03 2740 candle_min
This commit is contained in:
640
082850/min/candle-20250403.csv
Normal file
640
082850/min/candle-20250403.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193800,410792028,2165,2165,2165,2165,1705
|
||||
20250403,193700,410792028,2165,2165,2165,2165,0
|
||||
20250403,193600,410792028,2165,2165,2165,2165,0
|
||||
20250403,193500,410792028,2165,2165,2165,2165,0
|
||||
20250403,193400,410792028,2165,2165,2165,2165,0
|
||||
20250403,193300,410792028,2165,2165,2165,2165,0
|
||||
20250403,193200,410792028,2165,2165,2165,2165,0
|
||||
20250403,193100,410792028,2165,2165,2165,2165,0
|
||||
20250403,193000,410792028,2165,2165,2165,2165,0
|
||||
20250403,192900,410792028,2165,2165,2165,2165,0
|
||||
20250403,192800,410792028,2165,2165,2165,2165,0
|
||||
20250403,192700,410792028,2165,2165,2165,2165,0
|
||||
20250403,192600,410792028,2165,2165,2165,2165,0
|
||||
20250403,192500,410792028,2165,2165,2165,2165,0
|
||||
20250403,192400,410792028,2165,2165,2165,2165,0
|
||||
20250403,192300,410792028,2165,2165,2165,2165,0
|
||||
20250403,192200,410792028,2165,2165,2165,2165,0
|
||||
20250403,192100,410792028,2165,2165,2165,2165,0
|
||||
20250403,192000,410792028,2165,2165,2165,2165,0
|
||||
20250403,191900,410792028,2165,2165,2165,2165,0
|
||||
20250403,191800,410792028,2165,2165,2165,2165,0
|
||||
20250403,191700,410792028,2165,2165,2165,2165,0
|
||||
20250403,191600,410792028,2165,2165,2165,2165,0
|
||||
20250403,191500,410792028,2165,2165,2165,2165,0
|
||||
20250403,191400,410792028,2165,2165,2165,2165,0
|
||||
20250403,191300,410792028,2165,2165,2165,2165,0
|
||||
20250403,191200,410792028,2165,2165,2165,2165,0
|
||||
20250403,191100,410792028,2165,2165,2165,2165,0
|
||||
20250403,191000,410792028,2165,2165,2165,2165,0
|
||||
20250403,190900,410792028,2165,2165,2165,2165,0
|
||||
20250403,190800,410792028,2165,2165,2165,2165,1705
|
||||
20250403,190700,410792028,2165,2165,2165,2165,0
|
||||
20250403,190600,410792028,2165,2165,2165,2165,0
|
||||
20250403,190500,410792028,2165,2165,2165,2165,0
|
||||
20250403,190400,410792028,2165,2165,2165,2165,0
|
||||
20250403,190300,410792028,2165,2165,2165,2165,0
|
||||
20250403,190200,410792028,2165,2165,2165,2165,0
|
||||
20250403,190100,410792028,2165,2165,2165,2165,0
|
||||
20250403,190000,410792028,2165,2165,2165,2165,0
|
||||
20250403,185900,410792028,2165,2165,2165,2165,0
|
||||
20250403,185800,410792028,2165,2165,2165,2165,0
|
||||
20250403,185700,410792028,2165,2165,2165,2165,0
|
||||
20250403,185600,410792028,2165,2165,2165,2165,0
|
||||
20250403,185500,410792028,2165,2165,2165,2165,0
|
||||
20250403,185400,410792028,2165,2165,2165,2165,0
|
||||
20250403,185300,410792028,2165,2165,2165,2165,0
|
||||
20250403,185200,410792028,2165,2165,2165,2165,0
|
||||
20250403,185100,410792028,2165,2165,2165,2165,0
|
||||
20250403,185000,410792028,2165,2165,2165,2165,0
|
||||
20250403,184900,410792028,2165,2165,2165,2165,0
|
||||
20250403,184800,410792028,2165,2165,2165,2165,0
|
||||
20250403,184700,410792028,2165,2165,2165,2165,0
|
||||
20250403,184600,410792028,2165,2165,2165,2165,0
|
||||
20250403,184500,410792028,2165,2165,2165,2165,0
|
||||
20250403,184400,410792028,2165,2165,2165,2165,0
|
||||
20250403,184300,410792028,2165,2165,2165,2165,0
|
||||
20250403,184200,410792028,2165,2165,2165,2165,0
|
||||
20250403,184100,410792028,2165,2165,2165,2165,0
|
||||
20250403,184000,410792028,2165,2165,2165,2165,0
|
||||
20250403,183900,410792028,2165,2165,2165,2165,0
|
||||
20250403,183800,410792028,2165,2165,2165,2165,1705
|
||||
20250403,183700,410792028,2165,2165,2165,2165,0
|
||||
20250403,183600,410792028,2165,2165,2165,2165,0
|
||||
20250403,183500,410792028,2165,2165,2165,2165,0
|
||||
20250403,183400,410792028,2165,2165,2165,2165,0
|
||||
20250403,183300,410792028,2165,2165,2165,2165,0
|
||||
20250403,183200,410792028,2165,2165,2165,2165,0
|
||||
20250403,183100,410792028,2165,2165,2165,2165,0
|
||||
20250403,183000,410792028,2165,2165,2165,2165,0
|
||||
20250403,182900,410792028,2165,2165,2165,2165,0
|
||||
20250403,182800,410792028,2165,2165,2165,2165,0
|
||||
20250403,182700,410792028,2165,2165,2165,2165,0
|
||||
20250403,182600,410792028,2165,2165,2165,2165,0
|
||||
20250403,182500,410792028,2165,2165,2165,2165,0
|
||||
20250403,182400,410792028,2165,2165,2165,2165,0
|
||||
20250403,182300,410792028,2165,2165,2165,2165,0
|
||||
20250403,182200,410792028,2165,2165,2165,2165,0
|
||||
20250403,182100,410792028,2165,2165,2165,2165,0
|
||||
20250403,182000,410792028,2165,2165,2165,2165,0
|
||||
20250403,181900,410792028,2165,2165,2165,2165,0
|
||||
20250403,181800,410792028,2165,2165,2165,2165,0
|
||||
20250403,181700,410792028,2165,2165,2165,2165,0
|
||||
20250403,181600,410792028,2165,2165,2165,2165,0
|
||||
20250403,181500,410792028,2165,2165,2165,2165,0
|
||||
20250403,181400,410792028,2165,2165,2165,2165,0
|
||||
20250403,181300,410792028,2165,2165,2165,2165,0
|
||||
20250403,181200,410792028,2165,2165,2165,2165,0
|
||||
20250403,181100,410792028,2165,2165,2165,2165,0
|
||||
20250403,181000,410792028,2165,2165,2165,2165,0
|
||||
20250403,180900,410792028,2165,2165,2165,2165,0
|
||||
20250403,180800,410792028,2165,2165,2165,2165,1705
|
||||
20250403,180700,410792028,2165,2165,2165,2165,0
|
||||
20250403,180600,410792028,2165,2165,2165,2165,0
|
||||
20250403,180500,410792028,2165,2165,2165,2165,0
|
||||
20250403,180400,410792028,2165,2165,2165,2165,0
|
||||
20250403,180300,410792028,2165,2165,2165,2165,0
|
||||
20250403,180200,410792028,2165,2165,2165,2165,0
|
||||
20250403,180100,410792028,2165,2165,2165,2165,0
|
||||
20250403,180000,410792028,2165,2165,2165,2165,0
|
||||
20250403,175900,410792028,2165,2165,2165,2165,0
|
||||
20250403,175800,410792028,2165,2165,2165,2165,0
|
||||
20250403,175700,410792028,2165,2165,2165,2165,0
|
||||
20250403,175600,410792028,2165,2165,2165,2165,0
|
||||
20250403,175500,410792028,2165,2165,2165,2165,0
|
||||
20250403,175400,410792028,2165,2165,2165,2165,0
|
||||
20250403,175300,410792028,2165,2165,2165,2165,0
|
||||
20250403,175200,410792028,2165,2165,2165,2165,0
|
||||
20250403,175100,410792028,2165,2165,2165,2165,0
|
||||
20250403,175000,410792028,2165,2165,2165,2165,0
|
||||
20250403,174900,410792028,2165,2165,2165,2165,0
|
||||
20250403,174800,410792028,2165,2165,2165,2165,0
|
||||
20250403,174700,410792028,2165,2165,2165,2165,0
|
||||
20250403,174600,410792028,2165,2165,2165,2165,0
|
||||
20250403,174500,410792028,2165,2165,2165,2165,0
|
||||
20250403,174400,410792028,2165,2165,2165,2165,0
|
||||
20250403,174300,410792028,2165,2165,2165,2165,0
|
||||
20250403,174200,410792028,2165,2165,2165,2165,0
|
||||
20250403,174100,410792028,2165,2165,2165,2165,0
|
||||
20250403,174000,410792028,2165,2165,2165,2165,0
|
||||
20250403,173900,410792028,2165,2165,2165,2165,0
|
||||
20250403,173800,410792028,2165,2165,2165,2165,1705
|
||||
20250403,173700,410792028,2165,2165,2165,2165,0
|
||||
20250403,173600,410792028,2165,2165,2165,2165,0
|
||||
20250403,173500,410792028,2165,2165,2165,2165,0
|
||||
20250403,173400,410792028,2165,2165,2165,2165,0
|
||||
20250403,173300,410792028,2165,2165,2165,2165,0
|
||||
20250403,173200,410792028,2165,2165,2165,2165,0
|
||||
20250403,173100,410792028,2165,2165,2165,2165,0
|
||||
20250403,173000,410792028,2165,2165,2165,2165,0
|
||||
20250403,172900,410792028,2165,2165,2165,2165,0
|
||||
20250403,172800,410792028,2165,2165,2165,2165,0
|
||||
20250403,172700,410792028,2165,2165,2165,2165,0
|
||||
20250403,172600,410792028,2165,2165,2165,2165,0
|
||||
20250403,172500,410792028,2165,2165,2165,2165,0
|
||||
20250403,172400,410792028,2165,2165,2165,2165,0
|
||||
20250403,172300,410792028,2165,2165,2165,2165,0
|
||||
20250403,172200,410792028,2165,2165,2165,2165,0
|
||||
20250403,172100,410792028,2165,2165,2165,2165,0
|
||||
20250403,172000,410792028,2165,2165,2165,2165,0
|
||||
20250403,171900,410792028,2165,2165,2165,2165,0
|
||||
20250403,171800,410792028,2165,2165,2165,2165,0
|
||||
20250403,171700,410792028,2165,2165,2165,2165,0
|
||||
20250403,171600,410792028,2165,2165,2165,2165,0
|
||||
20250403,171500,410792028,2165,2165,2165,2165,0
|
||||
20250403,171400,410792028,2165,2165,2165,2165,0
|
||||
20250403,171300,410792028,2165,2165,2165,2165,0
|
||||
20250403,171200,410792028,2165,2165,2165,2165,0
|
||||
20250403,171100,410792028,2165,2165,2165,2165,0
|
||||
20250403,171000,410792028,2165,2165,2165,2165,0
|
||||
20250403,170900,410792028,2165,2165,2165,2165,0
|
||||
20250403,170800,410792028,2165,2165,2165,2165,1705
|
||||
20250403,170700,410792028,2165,2165,2165,2165,0
|
||||
20250403,170600,410792028,2165,2165,2165,2165,0
|
||||
20250403,170500,410792028,2165,2165,2165,2165,0
|
||||
20250403,170400,410792028,2165,2165,2165,2165,0
|
||||
20250403,170300,410792028,2165,2165,2165,2165,0
|
||||
20250403,170200,410792028,2165,2165,2165,2165,0
|
||||
20250403,170100,410792028,2165,2165,2165,2165,0
|
||||
20250403,170000,410792028,2165,2165,2165,2165,0
|
||||
20250403,165900,410792028,2165,2165,2165,2165,0
|
||||
20250403,165800,410792028,2165,2165,2165,2165,0
|
||||
20250403,165700,410792028,2165,2165,2165,2165,0
|
||||
20250403,165600,410792028,2165,2165,2165,2165,0
|
||||
20250403,165500,410792028,2165,2165,2165,2165,0
|
||||
20250403,165400,410792028,2165,2165,2165,2165,0
|
||||
20250403,165300,410792028,2165,2165,2165,2165,0
|
||||
20250403,165200,410792028,2165,2165,2165,2165,0
|
||||
20250403,165100,410792028,2165,2165,2165,2165,0
|
||||
20250403,165000,410792028,2165,2165,2165,2165,0
|
||||
20250403,164900,410792028,2165,2165,2165,2165,0
|
||||
20250403,164800,410792028,2165,2165,2165,2165,0
|
||||
20250403,164700,410792028,2165,2165,2165,2165,0
|
||||
20250403,164600,410792028,2165,2165,2165,2165,0
|
||||
20250403,164500,410792028,2165,2165,2165,2165,0
|
||||
20250403,164400,410792028,2165,2165,2165,2165,0
|
||||
20250403,164300,410792028,2165,2165,2165,2165,0
|
||||
20250403,164200,410792028,2165,2165,2165,2165,0
|
||||
20250403,164100,410792028,2165,2165,2165,2165,0
|
||||
20250403,164000,410792028,2165,2165,2165,2165,0
|
||||
20250403,163900,410792028,2165,2165,2165,2165,0
|
||||
20250403,163800,410792028,2165,2165,2165,2165,1705
|
||||
20250403,163700,410792028,2165,2165,2165,2165,0
|
||||
20250403,163600,410792028,2165,2165,2165,2165,0
|
||||
20250403,163500,410792028,2165,2165,2165,2165,0
|
||||
20250403,163400,410792028,2165,2165,2165,2165,0
|
||||
20250403,163300,410792028,2165,2165,2165,2165,0
|
||||
20250403,163200,410792028,2165,2165,2165,2165,0
|
||||
20250403,163100,410792028,2165,2165,2165,2165,0
|
||||
20250403,163000,410792028,2165,2165,2165,2165,0
|
||||
20250403,162900,410792028,2165,2165,2165,2165,0
|
||||
20250403,162800,410792028,2165,2165,2165,2165,0
|
||||
20250403,162700,410792028,2165,2165,2165,2165,0
|
||||
20250403,162600,410792028,2165,2165,2165,2165,0
|
||||
20250403,162500,410792028,2165,2165,2165,2165,0
|
||||
20250403,162400,410792028,2165,2165,2165,2165,0
|
||||
20250403,162300,410792028,2165,2165,2165,2165,0
|
||||
20250403,162200,410792028,2165,2165,2165,2165,0
|
||||
20250403,162100,410792028,2165,2165,2165,2165,0
|
||||
20250403,162000,410792028,2165,2165,2165,2165,0
|
||||
20250403,161900,410792028,2165,2165,2165,2165,0
|
||||
20250403,161800,410792028,2165,2165,2165,2165,0
|
||||
20250403,161700,410792028,2165,2165,2165,2165,0
|
||||
20250403,161600,410792028,2165,2165,2165,2165,0
|
||||
20250403,161500,410792028,2165,2165,2165,2165,0
|
||||
20250403,161400,410792028,2165,2165,2165,2165,0
|
||||
20250403,161300,410792028,2165,2165,2165,2165,0
|
||||
20250403,161200,410792028,2165,2165,2165,2165,0
|
||||
20250403,161100,410792028,2165,2165,2165,2165,0
|
||||
20250403,161000,410792028,2165,2165,2165,2165,0
|
||||
20250403,160900,410792028,2165,2165,2165,2165,0
|
||||
20250403,160800,410792028,2165,2165,2165,2165,1705
|
||||
20250403,160700,410792028,2165,2165,2165,2165,0
|
||||
20250403,160600,410792028,2165,2165,2165,2165,0
|
||||
20250403,160500,410792028,2165,2165,2165,2165,0
|
||||
20250403,160400,410792028,2165,2165,2165,2165,0
|
||||
20250403,160300,410792028,2165,2165,2165,2165,0
|
||||
20250403,160200,410792028,2165,2165,2165,2165,0
|
||||
20250403,160100,410792028,2165,2165,2165,2165,0
|
||||
20250403,160000,410792028,2165,2165,2165,2165,0
|
||||
20250403,155900,410792028,2165,2165,2165,2165,0
|
||||
20250403,155800,410792028,2165,2165,2165,2165,0
|
||||
20250403,155700,410792028,2165,2165,2165,2165,0
|
||||
20250403,155600,410792028,2165,2165,2165,2165,0
|
||||
20250403,155500,410792028,2165,2165,2165,2165,0
|
||||
20250403,155400,410792028,2165,2165,2165,2165,0
|
||||
20250403,155300,410792028,2165,2165,2165,2165,0
|
||||
20250403,155200,410792028,2165,2165,2165,2165,0
|
||||
20250403,155100,410792028,2165,2165,2165,2165,0
|
||||
20250403,155000,410792028,2165,2165,2165,2165,0
|
||||
20250403,154900,410792028,2165,2165,2165,2165,0
|
||||
20250403,154800,410792028,2165,2165,2165,2165,0
|
||||
20250403,154700,410792028,2165,2165,2165,2165,0
|
||||
20250403,154600,410792028,2165,2165,2165,2165,0
|
||||
20250403,154500,410792028,2165,2165,2165,2165,0
|
||||
20250403,154400,410792028,2165,2165,2165,2165,0
|
||||
20250403,154300,410792028,2165,2165,2165,2165,0
|
||||
20250403,154200,410792028,2165,2165,2165,2165,0
|
||||
20250403,154100,410792028,2165,2165,2165,2165,0
|
||||
20250403,154000,410792028,2165,2165,2165,2165,0
|
||||
20250403,153900,410792028,2165,2165,2165,2165,0
|
||||
20250403,153800,410792028,2165,2165,2165,2165,1705
|
||||
20250403,153700,410792028,2165,2165,2165,2165,0
|
||||
20250403,153600,410792028,2165,2165,2165,2165,0
|
||||
20250403,153500,410792028,2165,2165,2165,2165,0
|
||||
20250403,153400,410792028,2165,2165,2165,2165,0
|
||||
20250403,153300,410792028,2165,2165,2165,2165,0
|
||||
20250403,153200,410792028,2165,2165,2165,2165,0
|
||||
20250403,153100,410792028,2165,2165,2165,2165,0
|
||||
20250403,153000,410792028,2165,2165,2165,2165,1705
|
||||
20250403,152900,407100703,2150,2150,2150,2150,0
|
||||
20250403,152800,407100703,2150,2150,2150,2150,0
|
||||
20250403,152700,407100703,2150,2150,2150,2150,0
|
||||
20250403,152600,407100703,2150,2150,2150,2150,0
|
||||
20250403,152500,407100703,2150,2150,2150,2150,0
|
||||
20250403,152400,407100703,2150,2150,2150,2150,0
|
||||
20250403,152300,407100703,2150,2150,2150,2150,0
|
||||
20250403,152200,407100703,2150,2150,2150,2150,0
|
||||
20250403,152100,407100703,2150,2150,2150,2150,0
|
||||
20250403,152000,407100703,2150,2150,2150,2150,0
|
||||
20250403,151900,407100703,2150,2160,2170,2150,396
|
||||
20250403,151800,406242453,2170,2170,2175,2170,716
|
||||
20250403,151700,404688718,2165,2165,2165,2160,1471
|
||||
20250403,151600,401506256,2165,2160,2165,2160,465
|
||||
20250403,151500,400500061,2160,2150,2160,2150,680
|
||||
20250403,151400,399034161,2145,2140,2145,2140,257
|
||||
20250403,151300,398483396,2145,2145,2145,2145,440
|
||||
20250403,151200,397539596,2145,2145,2145,2145,1312
|
||||
20250403,151100,394725356,2145,2145,2145,2145,10
|
||||
20250403,151000,394703906,2145,2145,2145,2140,692
|
||||
20250403,150900,393223016,2145,2150,2150,2145,4767
|
||||
20250403,150800,382996896,2150,2150,2150,2150,2
|
||||
20250403,150700,382992596,2150,2145,2150,2145,381
|
||||
20250403,150600,382175241,2150,2150,2150,2150,0
|
||||
20250403,150500,382175241,2150,2150,2150,2150,0
|
||||
20250403,150400,382175241,2150,2145,2150,2145,407
|
||||
20250403,150300,381302221,2160,2160,2160,2160,201
|
||||
20250403,150200,380868061,2145,2145,2145,2145,1041
|
||||
20250403,150100,378635116,2140,2145,2145,2140,3475
|
||||
20250403,150000,371198596,2140,2140,2140,2140,439
|
||||
20250403,145900,370259136,2140,2140,2140,2140,0
|
||||
20250403,145800,370259136,2140,2140,2145,2140,1749
|
||||
20250403,145700,366513776,2140,2140,2140,2140,0
|
||||
20250403,145600,366513776,2140,2145,2145,2140,4489
|
||||
20250403,145500,356892011,2145,2145,2145,2145,0
|
||||
20250403,145400,356892011,2145,2150,2150,2145,661
|
||||
20250403,145300,355471356,2165,2165,2165,2165,0
|
||||
20250403,145200,355471356,2165,2150,2165,2150,701
|
||||
20250403,145100,353964191,2150,2145,2150,2145,1606
|
||||
20250403,145000,350518561,2155,2155,2155,2155,0
|
||||
20250403,144900,350518561,2155,2145,2155,2145,291
|
||||
20250403,144800,349894316,2145,2145,2145,2145,389
|
||||
20250403,144700,349059911,2160,2145,2160,2145,1448
|
||||
20250403,144600,345953876,2145,2150,2150,2145,2510
|
||||
20250403,144500,340558906,2165,2155,2165,2155,173
|
||||
20250403,144400,340186081,2155,2155,2155,2155,0
|
||||
20250403,144300,340186081,2155,2155,2155,2155,1
|
||||
20250403,144200,340183926,2150,2150,2150,2150,400
|
||||
20250403,144100,339323926,2155,2150,2155,2150,253
|
||||
20250403,144000,338779956,2145,2150,2150,2145,500
|
||||
20250403,143900,337707451,2150,2150,2150,2150,921
|
||||
20250403,143800,335727301,2150,2150,2150,2145,850
|
||||
20250403,143700,333903856,2150,2150,2150,2150,81
|
||||
20250403,143600,333729706,2150,2150,2150,2150,21
|
||||
20250403,143500,333684556,2150,2150,2160,2150,1546
|
||||
20250403,143400,330360636,2155,2155,2155,2155,0
|
||||
20250403,143300,330360636,2155,2155,2155,2155,4
|
||||
20250403,143200,330352016,2155,2155,2155,2155,14121
|
||||
20250403,143100,299921261,2160,2160,2160,2160,0
|
||||
20250403,143000,299921261,2160,2160,2160,2160,402
|
||||
20250403,142900,299052941,2155,2155,2155,2155,746
|
||||
20250403,142800,297445311,2160,2160,2160,2160,3
|
||||
20250403,142700,297438831,2160,2160,2160,2160,500
|
||||
20250403,142600,296358831,2160,2160,2160,2160,500
|
||||
20250403,142500,295278831,2160,2160,2160,2160,0
|
||||
20250403,142400,295278831,2160,2155,2160,2155,82
|
||||
20250403,142300,295102111,2160,2160,2160,2160,259
|
||||
20250403,142200,294542671,2160,2160,2160,2160,2011
|
||||
20250403,142100,290198911,2160,2160,2160,2160,0
|
||||
20250403,142000,290198911,2160,2160,2160,2160,1541
|
||||
20250403,141900,286870351,2160,2160,2160,2160,0
|
||||
20250403,141800,286870351,2160,2160,2160,2160,0
|
||||
20250403,141700,286870351,2160,2160,2160,2160,1526
|
||||
20250403,141600,283574191,2170,2170,2170,2170,0
|
||||
20250403,141500,283574191,2170,2175,2175,2170,296
|
||||
20250403,141400,282930491,2175,2175,2175,2175,0
|
||||
20250403,141300,282930491,2175,2175,2175,2175,277
|
||||
20250403,141200,282328016,2165,2180,2180,2165,897
|
||||
20250403,141100,280385996,2165,2170,2170,2165,110
|
||||
20250403,141000,280147396,2165,2165,2165,2165,0
|
||||
20250403,140900,280147396,2165,2165,2165,2165,518
|
||||
20250403,140800,279025926,2180,2180,2180,2180,174
|
||||
20250403,140700,278646606,2180,2175,2180,2175,2
|
||||
20250403,140600,278642251,2175,2175,2175,2175,1
|
||||
20250403,140500,278640076,2180,2180,2180,2180,0
|
||||
20250403,140400,278640076,2180,2180,2180,2180,1
|
||||
20250403,140300,278637896,2180,2165,2185,2165,3524
|
||||
20250403,140200,270981786,2160,2160,2160,2160,0
|
||||
20250403,140100,270981786,2160,2160,2160,2160,170
|
||||
20250403,140000,270614586,2165,2165,2165,2165,42
|
||||
20250403,135900,270523656,2165,2165,2165,2165,0
|
||||
20250403,135800,270523656,2165,2165,2165,2165,23
|
||||
20250403,135700,270473861,2165,2165,2165,2165,290
|
||||
20250403,135600,269846011,2165,2165,2165,2165,3809
|
||||
20250403,135500,261599526,2170,2170,2170,2170,0
|
||||
20250403,135400,261599526,2170,2170,2170,2170,1225
|
||||
20250403,135300,258941276,2170,2170,2170,2170,299
|
||||
20250403,135200,258292446,2170,2170,2170,2170,50
|
||||
20250403,135100,258183946,2175,2170,2175,2170,121
|
||||
20250403,135000,257921271,2160,2160,2160,2160,0
|
||||
20250403,134900,257921271,2160,2160,2160,2160,35
|
||||
20250403,134800,257845671,2160,2165,2165,2160,1559
|
||||
20250403,134700,254473231,2165,2165,2165,2165,990
|
||||
20250403,134600,252329881,2170,2170,2170,2170,0
|
||||
20250403,134500,252329881,2170,2170,2170,2170,500
|
||||
20250403,134400,251244881,2180,2180,2180,2180,0
|
||||
20250403,134300,251244881,2180,2180,2180,2180,353
|
||||
20250403,134200,250475341,2170,2170,2170,2170,675
|
||||
20250403,134100,249010591,2180,2180,2180,2180,0
|
||||
20250403,134000,249010591,2180,2180,2180,2180,0
|
||||
20250403,133900,249010591,2180,2180,2180,2180,398
|
||||
20250403,133800,248142951,2180,2180,2180,2180,0
|
||||
20250403,133700,248142951,2180,2180,2180,2180,0
|
||||
20250403,133600,248142951,2180,2180,2180,2180,313
|
||||
20250403,133500,247460611,2180,2180,2180,2180,0
|
||||
20250403,133400,247460611,2180,2180,2180,2180,0
|
||||
20250403,133300,247460611,2180,2180,2180,2180,398
|
||||
20250403,133200,246592971,2180,2180,2180,2180,200
|
||||
20250403,133100,246156971,2180,2180,2180,2180,293
|
||||
20250403,133000,245518231,2175,2175,2175,2175,0
|
||||
20250403,132900,245518231,2175,2175,2175,2175,958
|
||||
20250403,132800,243434581,2175,2175,2175,2175,346
|
||||
20250403,132700,242682031,2175,2175,2175,2175,0
|
||||
20250403,132600,242682031,2175,2175,2175,2175,99
|
||||
20250403,132500,242466706,2175,2175,2175,2175,1
|
||||
20250403,132400,242464531,2180,2180,2180,2180,306
|
||||
20250403,132300,241797451,2175,2175,2175,2175,10
|
||||
20250403,132200,241775701,2175,2175,2175,2175,0
|
||||
20250403,132100,241775701,2175,2170,2175,2170,1267
|
||||
20250403,132000,239024946,2175,2175,2175,2175,0
|
||||
20250403,131900,239024946,2175,2175,2175,2175,289
|
||||
20250403,131800,238396371,2175,2175,2175,2175,0
|
||||
20250403,131700,238396371,2175,2175,2175,2175,325
|
||||
20250403,131600,237689496,2170,2170,2170,2170,0
|
||||
20250403,131500,237689496,2170,2170,2170,2170,232
|
||||
20250403,131400,237186056,2165,2165,2165,2165,30
|
||||
20250403,131300,237121106,2165,2165,2165,2165,0
|
||||
20250403,131200,237121106,2165,2160,2165,2160,607
|
||||
20250403,131100,235807201,2165,2165,2165,2165,0
|
||||
20250403,131000,235807201,2165,2165,2165,2165,0
|
||||
20250403,130900,235807201,2165,2165,2165,2165,22
|
||||
20250403,130800,235759571,2165,2165,2165,2165,0
|
||||
20250403,130700,235759571,2165,2165,2165,2165,10
|
||||
20250403,130600,235737921,2162,2165,2165,2162,6
|
||||
20250403,130500,235724940,2160,2160,2160,2160,0
|
||||
20250403,130400,235724940,2160,2160,2160,2160,0
|
||||
20250403,130300,235724940,2160,2160,2160,2160,0
|
||||
20250403,130200,235724940,2160,2165,2165,2160,1209
|
||||
20250403,130100,233112000,2165,2165,2165,2165,1
|
||||
20250403,130000,233109835,2165,2165,2165,2165,0
|
||||
20250403,125900,233109835,2165,2165,2165,2165,0
|
||||
20250403,125800,233109835,2165,2165,2165,2165,30
|
||||
20250403,125700,233044885,2160,2160,2160,2160,0
|
||||
20250403,125600,233044885,2160,2160,2160,2160,840
|
||||
20250403,125500,231230485,2160,2160,2160,2160,655
|
||||
20250403,125400,229815685,2155,2155,2155,2155,270
|
||||
20250403,125300,229233835,2160,2160,2160,2160,86
|
||||
20250403,125200,229048075,2160,2160,2160,2160,0
|
||||
20250403,125100,229048075,2160,2160,2160,2160,10
|
||||
20250403,125000,229026475,2155,2155,2155,2155,27
|
||||
20250403,124900,228968290,2160,2160,2160,2160,113
|
||||
20250403,124800,228724210,2160,2165,2165,2160,123
|
||||
20250403,124700,228458020,2165,2165,2165,2165,0
|
||||
20250403,124600,228458020,2165,2165,2165,2165,0
|
||||
20250403,124500,228458020,2165,2165,2165,2165,0
|
||||
20250403,124400,228458020,2165,2165,2165,2155,2587
|
||||
20250403,124300,222872165,2155,2160,2160,2155,2073
|
||||
20250403,124200,218396150,2165,2165,2165,2165,0
|
||||
20250403,124100,218396150,2165,2165,2165,2165,0
|
||||
20250403,124000,218396150,2165,2165,2165,2165,0
|
||||
20250403,123900,218396150,2165,2165,2165,2165,0
|
||||
20250403,123800,218396150,2165,2165,2165,2165,7
|
||||
20250403,123700,218380995,2170,2165,2170,2160,389
|
||||
20250403,123600,217540695,2165,2170,2170,2160,808
|
||||
20250403,123500,215794890,2170,2170,2170,2170,1
|
||||
20250403,123400,215792720,2165,2165,2165,2165,1
|
||||
20250403,123300,215790555,2175,2175,2175,2175,0
|
||||
20250403,123200,215790555,2175,2175,2175,2175,0
|
||||
20250403,123100,215790555,2175,2175,2175,2175,0
|
||||
20250403,123000,215790555,2175,2175,2175,2175,0
|
||||
20250403,122900,215790555,2175,2170,2175,2160,881
|
||||
20250403,122800,213881685,2175,2175,2175,2175,0
|
||||
20250403,122700,213881685,2175,2175,2175,2175,0
|
||||
20250403,122600,213881685,2175,2175,2175,2175,9
|
||||
20250403,122500,213862110,2160,2165,2175,2160,1448
|
||||
20250403,122400,210733695,2175,2175,2175,2175,0
|
||||
20250403,122300,210733695,2175,2175,2175,2175,0
|
||||
20250403,122200,210733695,2175,2175,2175,2175,0
|
||||
20250403,122100,210733695,2175,2175,2175,2175,0
|
||||
20250403,122000,210733695,2175,2175,2175,2175,0
|
||||
20250403,121900,210733695,2175,2175,2175,2175,5
|
||||
20250403,121800,210722820,2160,2165,2165,2160,100
|
||||
20250403,121700,210506585,2170,2170,2170,2170,0
|
||||
20250403,121600,210506585,2170,2170,2170,2170,300
|
||||
20250403,121500,209855585,2175,2175,2175,2175,0
|
||||
20250403,121400,209855585,2175,2175,2175,2175,0
|
||||
20250403,121300,209855585,2175,2175,2175,2175,5
|
||||
20250403,121200,209844710,2165,2165,2165,2165,0
|
||||
20250403,121100,209844710,2165,2165,2165,2165,0
|
||||
20250403,121000,209844710,2165,2165,2165,2165,0
|
||||
20250403,120900,209844710,2165,2165,2165,2165,1631
|
||||
20250403,120800,206313595,2165,2170,2170,2165,266
|
||||
20250403,120700,205737655,2170,2170,2170,2170,0
|
||||
20250403,120600,205737655,2170,2170,2170,2170,23
|
||||
20250403,120500,205687745,2175,2175,2175,2175,0
|
||||
20250403,120400,205687745,2175,2175,2175,2175,0
|
||||
20250403,120300,205687745,2175,2175,2175,2175,0
|
||||
20250403,120200,205687745,2175,2175,2175,2175,0
|
||||
20250403,120100,205687745,2175,2175,2175,2175,5
|
||||
20250403,120000,205676870,2170,2170,2170,2170,100
|
||||
20250403,115900,205459870,2170,2170,2170,2170,0
|
||||
20250403,115800,205459870,2170,2170,2170,2170,0
|
||||
20250403,115700,205459870,2170,2170,2170,2170,0
|
||||
20250403,115600,205459870,2170,2170,2170,2170,0
|
||||
20250403,115500,205459870,2170,2170,2170,2170,196
|
||||
20250403,115400,205034550,2170,2170,2170,2170,0
|
||||
20250403,115300,205034550,2170,2170,2170,2170,56
|
||||
20250403,115200,204913030,2170,2170,2170,2170,13
|
||||
20250403,115100,204884820,2170,2170,2170,2170,132
|
||||
20250403,115000,204598380,2170,2170,2170,2170,0
|
||||
20250403,114900,204598380,2170,2170,2170,2170,1
|
||||
20250403,114800,204596210,2170,2170,2170,2170,400
|
||||
20250403,114700,203728210,2170,2170,2170,2170,0
|
||||
20250403,114600,203728210,2170,2170,2170,2170,0
|
||||
20250403,114500,203728210,2170,2175,2175,2170,668
|
||||
20250403,114400,202278600,2175,2175,2175,2175,0
|
||||
20250403,114300,202278600,2175,2175,2175,2175,0
|
||||
20250403,114200,202278600,2175,2175,2175,2175,0
|
||||
20250403,114100,202278600,2175,2175,2175,2175,0
|
||||
20250403,114000,202278600,2175,2175,2175,2175,0
|
||||
20250403,113900,202278600,2175,2175,2175,2175,300
|
||||
20250403,113800,201626100,2175,2175,2175,2175,0
|
||||
20250403,113700,201626100,2175,2175,2175,2175,0
|
||||
20250403,113600,201626100,2175,2175,2175,2175,5
|
||||
20250403,113500,201615225,2175,2175,2175,2175,16
|
||||
20250403,113400,201580425,2175,2175,2175,2175,0
|
||||
20250403,113300,201580425,2175,2175,2175,2175,0
|
||||
20250403,113200,201580425,2175,2175,2175,2175,0
|
||||
20250403,113100,201580425,2175,2175,2175,2175,0
|
||||
20250403,113000,201580425,2175,2175,2175,2175,0
|
||||
20250403,112900,201580425,2175,2175,2175,2175,0
|
||||
20250403,112800,201580425,2175,2175,2175,2175,0
|
||||
20250403,112700,201580425,2175,2175,2175,2175,0
|
||||
20250403,112600,201580425,2175,2175,2175,2175,0
|
||||
20250403,112500,201580425,2175,2175,2175,2175,0
|
||||
20250403,112400,201580425,2175,2175,2175,2175,0
|
||||
20250403,112300,201580425,2175,2175,2175,2175,0
|
||||
20250403,112200,201580425,2175,2175,2175,2175,0
|
||||
20250403,112100,201580425,2175,2175,2175,2175,0
|
||||
20250403,112000,201580425,2175,2175,2175,2175,17
|
||||
20250403,111900,201543450,2170,2170,2170,2170,0
|
||||
20250403,111800,201543450,2170,2170,2170,2170,0
|
||||
20250403,111700,201543450,2170,2170,2170,2170,147
|
||||
20250403,111600,201224460,2175,2175,2175,2175,1
|
||||
20250403,111500,201222285,2165,2165,2165,2165,1
|
||||
20250403,111400,201220120,2175,2175,2175,2175,20
|
||||
20250403,111300,201176620,2175,2175,2175,2175,0
|
||||
20250403,111200,201176620,2175,2175,2175,2175,0
|
||||
20250403,111100,201176620,2175,2170,2175,2165,198
|
||||
20250403,111000,200747345,2170,2170,2170,2170,0
|
||||
20250403,110900,200747345,2170,2170,2170,2170,181
|
||||
20250403,110800,200354575,2175,2175,2175,2175,50
|
||||
20250403,110700,200245825,2175,2175,2175,2175,546
|
||||
20250403,110600,199058275,2175,2175,2175,2175,1130
|
||||
20250403,110500,196600525,2175,2175,2175,2175,793
|
||||
20250403,110400,194875750,2165,2165,2165,2165,9
|
||||
20250403,110300,194856265,2175,2175,2175,2175,200
|
||||
20250403,110200,194421265,2170,2170,2170,2170,0
|
||||
20250403,110100,194421265,2170,2170,2170,2170,200
|
||||
20250403,110000,193987265,2175,2170,2175,2170,300
|
||||
20250403,105900,193336210,2170,2170,2170,2170,0
|
||||
20250403,105800,193336210,2170,2170,2170,2170,0
|
||||
20250403,105700,193336210,2170,2170,2170,2170,0
|
||||
20250403,105600,193336210,2170,2170,2170,2170,0
|
||||
20250403,105500,193336210,2170,2170,2170,2170,0
|
||||
20250403,105400,193336210,2170,2170,2170,2170,0
|
||||
20250403,105300,193336210,2170,2170,2170,2170,1
|
||||
20250403,105200,193334040,2175,2165,2175,2165,300
|
||||
20250403,105100,192683890,2165,2165,2165,2165,1
|
||||
20250403,105000,192681725,2165,2165,2165,2165,0
|
||||
20250403,104900,192681725,2165,2165,2165,2165,30
|
||||
20250403,104800,192616775,2155,2160,2160,2155,104
|
||||
20250403,104700,192392155,2160,2160,2160,2160,0
|
||||
20250403,104600,192392155,2160,2160,2160,2160,0
|
||||
20250403,104500,192392155,2160,2160,2160,2160,0
|
||||
20250403,104400,192392155,2160,2160,2160,2160,0
|
||||
20250403,104300,192392155,2160,2160,2160,2160,2780
|
||||
20250403,104200,186387355,2175,2175,2175,2175,0
|
||||
20250403,104100,186387355,2175,2175,2175,2175,1
|
||||
20250403,104000,186385180,2165,2165,2165,2165,34
|
||||
20250403,103900,186311570,2165,2165,2165,2165,1
|
||||
20250403,103800,186309405,2160,2160,2160,2160,998
|
||||
20250403,103700,184153725,2165,2165,2165,2165,0
|
||||
20250403,103600,184153725,2165,2165,2165,2165,329
|
||||
20250403,103500,183441440,2180,2180,2180,2180,0
|
||||
20250403,103400,183441440,2180,2180,2180,2180,0
|
||||
20250403,103300,183441440,2180,2175,2180,2175,400
|
||||
20250403,103200,182571295,2180,2180,2180,2180,0
|
||||
20250403,103100,182571295,2180,2180,2180,2180,1
|
||||
20250403,103000,182569115,2180,2170,2180,2170,9
|
||||
20250403,102900,182549575,2180,2180,2180,2180,0
|
||||
20250403,102800,182549575,2180,2180,2180,2180,0
|
||||
20250403,102700,182549575,2180,2180,2180,2180,0
|
||||
20250403,102600,182549575,2180,2180,2180,2180,33
|
||||
20250403,102500,182477635,2165,2165,2165,2165,0
|
||||
20250403,102400,182477635,2165,2165,2165,2165,0
|
||||
20250403,102300,182477635,2165,2165,2165,2165,0
|
||||
20250403,102200,182477635,2165,2180,2180,2165,325
|
||||
20250403,102100,181771175,2180,2180,2180,2180,0
|
||||
20250403,102000,181771175,2180,2180,2180,2180,0
|
||||
20250403,101900,181771175,2180,2180,2180,2180,0
|
||||
20250403,101800,181771175,2180,2180,2180,2180,290
|
||||
20250403,101700,181138975,2165,2165,2165,2165,10
|
||||
20250403,101600,181117325,2165,2165,2165,2165,0
|
||||
20250403,101500,181117325,2165,2165,2165,2165,0
|
||||
20250403,101400,181117325,2165,2165,2165,2165,0
|
||||
20250403,101300,181117325,2165,2165,2165,2165,0
|
||||
20250403,101200,181117325,2165,2165,2165,2165,4
|
||||
20250403,101100,181108665,2160,2180,2180,2160,2
|
||||
20250403,101000,181104325,2180,2175,2180,2175,500
|
||||
20250403,100900,180014725,2170,2170,2170,2170,1420
|
||||
20250403,100800,176933325,2165,2165,2165,2165,600
|
||||
20250403,100700,175634325,2165,2165,2165,2165,0
|
||||
20250403,100600,175634325,2165,2165,2165,2165,410
|
||||
20250403,100500,174746675,2155,2155,2155,2155,0
|
||||
20250403,100400,174746675,2155,2155,2155,2155,361
|
||||
20250403,100300,173968720,2160,2160,2160,2160,0
|
||||
20250403,100200,173968720,2160,2170,2170,2160,497
|
||||
20250403,100100,172894400,2150,2150,2150,2150,0
|
||||
20250403,100000,172894400,2150,2155,2155,2150,1102
|
||||
20250403,095900,170525045,2155,2155,2155,2155,948
|
||||
20250403,095800,168482105,2170,2170,2170,2170,0
|
||||
20250403,095700,168482105,2170,2170,2170,2170,0
|
||||
20250403,095600,168482105,2170,2170,2170,2170,0
|
||||
20250403,095500,168482105,2170,2170,2170,2170,9
|
||||
20250403,095400,168462575,2170,2170,2170,2170,300
|
||||
20250403,095300,167811575,2170,2170,2170,2170,10
|
||||
20250403,095200,167789875,2170,2165,2170,2150,2592
|
||||
20250403,095100,162196025,2170,2170,2170,2170,170
|
||||
20250403,095000,161827125,2175,2175,2175,2175,34
|
||||
20250403,094900,161753175,2175,2175,2175,2175,0
|
||||
20250403,094800,161753175,2175,2175,2175,2175,0
|
||||
20250403,094700,161753175,2175,2175,2175,2175,0
|
||||
20250403,094600,161753175,2175,2180,2180,2175,501
|
||||
20250403,094500,160661000,2180,2175,2180,2170,3006
|
||||
20250403,094400,154135270,2175,2185,2185,2175,318
|
||||
20250403,094300,153443600,2185,2180,2185,2175,689
|
||||
20250403,094200,151944930,2185,2185,2185,2185,0
|
||||
20250403,094100,151944930,2185,2185,2185,2185,0
|
||||
20250403,094000,151944930,2185,2180,2185,2180,600
|
||||
20250403,093900,150635430,2180,2180,2180,2180,5
|
||||
20250403,093800,150624530,2175,2175,2175,2175,0
|
||||
20250403,093700,150624530,2175,2175,2175,2175,0
|
||||
20250403,093600,150624530,2175,2175,2175,2175,1
|
||||
20250403,093500,150622355,2185,2180,2185,2175,474
|
||||
20250403,093400,149588160,2175,2175,2175,2175,24
|
||||
20250403,093300,149535960,2180,2180,2180,2180,0
|
||||
20250403,093200,149535960,2180,2180,2180,2180,0
|
||||
20250403,093100,149535960,2180,2180,2180,2180,300
|
||||
20250403,093000,148881960,2180,2175,2180,2170,233
|
||||
20250403,092900,148375220,2170,2170,2170,2170,0
|
||||
20250403,092800,148375220,2170,2170,2170,2170,0
|
||||
20250403,092700,148375220,2170,2170,2170,2170,203
|
||||
20250403,092600,147934710,2185,2185,2185,2185,0
|
||||
20250403,092500,147934710,2185,2180,2185,2180,451
|
||||
20250403,092400,146949280,2185,2180,2185,2180,103
|
||||
20250403,092300,146724730,2180,2175,2180,2175,61
|
||||
20250403,092200,146592050,2170,2170,2170,2170,60
|
||||
20250403,092100,146461850,2170,2170,2170,2170,72
|
||||
20250403,092000,146305610,2170,2170,2170,2170,413
|
||||
20250403,091900,145409400,2170,2175,2190,2170,640
|
||||
20250403,091800,144010705,2185,2165,2185,2165,13660
|
||||
20250403,091700,114359070,2165,2165,2170,2155,3078
|
||||
20250403,091600,107684775,2165,2165,2165,2165,364
|
||||
20250403,091500,106896715,2155,2155,2155,2155,500
|
||||
20250403,091400,105819215,2165,2155,2165,2155,50
|
||||
20250403,091300,105711375,2145,2165,2165,2145,1168
|
||||
20250403,091200,103204130,2160,2150,2160,2150,1833
|
||||
20250403,091100,99244880,2150,2150,2150,2150,0
|
||||
20250403,091000,99244880,2150,2150,2150,2150,1500
|
||||
20250403,090900,96019880,2150,2160,2160,2150,23
|
||||
20250403,090800,95970420,2150,2150,2150,2150,129
|
||||
20250403,090700,95693070,2140,2140,2140,2140,84
|
||||
20250403,090600,95513310,2160,2150,2160,2125,6111
|
||||
20250403,090500,82437740,2140,2140,2155,2140,3505
|
||||
20250403,090400,74923750,2140,2145,2145,2135,1444
|
||||
20250403,090300,71834265,2145,2145,2145,2145,103
|
||||
20250403,090200,71613330,2145,2140,2150,2140,2472
|
||||
20250403,090100,66315715,2145,2135,2145,2130,996
|
||||
20250403,090000,64191405,2135,2140,2170,2135,29913
|
||||
|
Reference in New Issue
Block a user