Update 2025-04-03 2740 candle_min
This commit is contained in:
643
086790/min/candle-20250403.csv
Normal file
643
086790/min/candle-20250403.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,194100,65121925900,58900,58900,58900,58900,96072
|
||||
20250403,194000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,193900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,193800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,193700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,193600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,193500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,193400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,193300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,193200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,193100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,193000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,192900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,192800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,192700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,192600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,192500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,192400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,192300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,192200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,192100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,192000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,191900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,191800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,191700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,191600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,191500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,191400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,191300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,191200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,191100,65121925900,58900,58900,58900,58900,96072
|
||||
20250403,191000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,190900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,190800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,190700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,190600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,190500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,190400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,190300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,190200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,190100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,190000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,185900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,185800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,185700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,185600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,185500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,185400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,185300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,185200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,185100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,185000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,184900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,184800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,184700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,184600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,184500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,184400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,184300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,184200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,184100,65121925900,58900,58900,58900,58900,96072
|
||||
20250403,184000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,183900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,183800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,183700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,183600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,183500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,183400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,183300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,183200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,183100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,183000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,182900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,182800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,182700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,182600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,182500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,182400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,182300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,182200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,182100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,182000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,181900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,181800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,181700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,181600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,181500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,181400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,181300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,181200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,181100,65121925900,58900,58900,58900,58900,96072
|
||||
20250403,181000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,180900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,180800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,180700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,180600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,180500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,180400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,180300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,180200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,180100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,180000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,175900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,175800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,175700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,175600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,175500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,175400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,175300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,175200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,175100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,175000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,174900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,174800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,174700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,174600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,174500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,174400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,174300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,174200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,174100,65121925900,58900,58900,58900,58900,96072
|
||||
20250403,174000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,173900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,173800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,173700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,173600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,173500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,173400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,173300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,173200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,173100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,173000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,172900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,172800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,172700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,172600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,172500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,172400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,172300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,172200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,172100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,172000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,171900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,171800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,171700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,171600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,171500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,171400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,171300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,171200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,171100,65121925900,58900,58900,58900,58900,96072
|
||||
20250403,171000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,170900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,170800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,170700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,170600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,170500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,170400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,170300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,170200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,170100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,170000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,165900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,165800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,165700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,165600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,165500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,165400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,165300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,165200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,165100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,165000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,164900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,164800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,164700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,164600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,164500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,164400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,164300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,164200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,164100,65121925900,58900,58900,58900,58900,96072
|
||||
20250403,164000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,163900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,163800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,163700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,163600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,163500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,163400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,163300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,163200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,163100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,163000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,162900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,162800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,162700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,162600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,162500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,162400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,162300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,162200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,162100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,162000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,161900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,161800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,161700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,161600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,161500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,161400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,161300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,161200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,161100,65121925900,58900,58900,58900,58900,96072
|
||||
20250403,161000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,160900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,160800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,160700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,160600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,160500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,160400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,160300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,160200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,160100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,160000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,155900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,155800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,155700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,155600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,155500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,155400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,155300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,155200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,155100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,155000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,154900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,154800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,154700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,154600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,154500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,154400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,154300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,154200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,154100,65121925900,58900,58900,58900,58900,96072
|
||||
20250403,154000,65121925900,58900,58900,58900,58900,0
|
||||
20250403,153900,65121925900,58900,58900,58900,58900,0
|
||||
20250403,153800,65121925900,58900,58900,58900,58900,0
|
||||
20250403,153700,65121925900,58900,58900,58900,58900,0
|
||||
20250403,153600,65121925900,58900,58900,58900,58900,0
|
||||
20250403,153500,65121925900,58900,58900,58900,58900,0
|
||||
20250403,153400,65121925900,58900,58900,58900,58900,0
|
||||
20250403,153300,65121925900,58900,58900,58900,58900,0
|
||||
20250403,153200,65121925900,58900,58900,58900,58900,0
|
||||
20250403,153100,65121925900,58900,58900,58900,58900,0
|
||||
20250403,153000,65121925900,58900,58900,58900,58900,96072
|
||||
20250403,152900,59463285100,58800,58800,58800,58800,0
|
||||
20250403,152800,59463285100,58800,58800,58800,58800,0
|
||||
20250403,152700,59463285100,58800,58800,58800,58800,0
|
||||
20250403,152600,59463285100,58800,58800,58800,58800,0
|
||||
20250403,152500,59463285100,58800,58800,58800,58800,0
|
||||
20250403,152400,59463285100,58800,58800,58800,58800,0
|
||||
20250403,152300,59463285100,58800,58800,58800,58800,0
|
||||
20250403,152200,59463285100,58800,58800,58800,58800,0
|
||||
20250403,152100,59463285100,58800,58800,58800,58800,0
|
||||
20250403,152000,59463285100,58800,58800,58800,58800,0
|
||||
20250403,151900,59463285100,58800,58800,58800,58700,2177
|
||||
20250403,151800,59335421700,58800,58700,58900,58700,4143
|
||||
20250403,151700,59091721200,58700,58700,58800,58700,4401
|
||||
20250403,151600,58833032600,58700,58800,58800,58700,1622
|
||||
20250403,151500,58737751200,58800,58700,58800,58600,4006
|
||||
20250403,151400,58502624900,58700,58700,58700,58600,1414
|
||||
20250403,151300,58419640700,58700,58700,58700,58600,2683
|
||||
20250403,151200,58262235800,58600,58700,58700,58600,2524
|
||||
20250403,151100,58114237150,58700,58600,58700,58600,2339
|
||||
20250403,151000,57977006650,58700,58900,58900,58600,6685
|
||||
20250403,150900,57584180350,58900,58900,58900,58800,3347
|
||||
20250403,150800,57387122050,58900,58900,58900,58800,3075
|
||||
20250403,150700,57206017050,58800,58700,58800,58600,3042
|
||||
20250403,150600,57027349350,58700,58800,58800,58600,6725
|
||||
20250403,150500,56632605550,58800,58800,58900,58700,3787
|
||||
20250403,150400,56409924150,58700,58800,58800,58700,2174
|
||||
20250403,150300,56282106450,58800,58800,58800,58700,2826
|
||||
20250403,150200,56116023550,58800,58700,58800,58600,6844
|
||||
20250403,150100,55714150550,58700,58700,58700,58600,3708
|
||||
20250403,150000,55496501150,58700,58600,58700,58600,3551
|
||||
20250403,145900,55288086550,58600,58800,58800,58600,6190
|
||||
20250403,145800,54924724650,58800,58800,58800,58700,1442
|
||||
20250403,145700,54839949750,58800,58700,58800,58700,1500
|
||||
20250403,145600,54751797550,58800,58800,58800,58700,1289
|
||||
20250403,145500,54676032350,58700,58700,58800,58700,1901
|
||||
20250403,145400,54564276650,58800,58800,58900,58700,6162
|
||||
20250403,145300,54202088350,58800,58800,58900,58800,1249
|
||||
20250403,145200,54128581750,58900,58800,58900,58800,1471
|
||||
20250403,145100,54041996250,58900,58900,58900,58800,1443
|
||||
20250403,145000,53957032550,58800,58800,58900,58800,2256
|
||||
20250403,144900,53824181800,58900,58800,58900,58800,2606
|
||||
20250403,144800,53670804100,58900,58800,58900,58800,965
|
||||
20250403,144700,53613988800,58900,58800,58900,58800,1851
|
||||
20250403,144600,53505033000,58900,58800,58900,58800,1357
|
||||
20250403,144500,53425179200,58900,58800,58900,58800,1292
|
||||
20250403,144400,53349122700,58800,58700,58900,58700,2318
|
||||
20250403,144300,53212818000,58700,58700,58800,58700,2123
|
||||
20250403,144200,53088017000,58800,58700,58800,58700,1103
|
||||
20250403,144100,53023179600,58700,58800,58800,58700,600
|
||||
20250403,144000,52987921300,58800,58700,58900,58700,2292
|
||||
20250403,143900,52853047800,58700,58700,58800,58600,2558
|
||||
20250403,143800,52702890900,58600,58600,58700,58600,655
|
||||
20250403,143700,52664464000,58600,58900,59000,58600,46152
|
||||
20250403,143600,49949101700,59000,59000,59000,58900,1206
|
||||
20250403,143500,49878051800,59000,59000,59000,58900,1957
|
||||
20250403,143400,49762614500,58900,59000,59100,58900,7618
|
||||
20250403,143300,49313155500,59000,58900,59100,58900,5973
|
||||
20250403,143200,48960693200,59000,59050,59100,58900,15031
|
||||
20250403,143100,48074020950,59050,59000,59100,59000,7346
|
||||
20250403,143000,47640484150,59000,59000,59100,59000,1495
|
||||
20250403,142900,47552172950,59000,59100,59100,59000,1136
|
||||
20250403,142800,47485064750,59100,59000,59100,59000,502
|
||||
20250403,142700,47455413850,59100,59100,59100,59000,797
|
||||
20250403,142600,47408360150,59000,59000,59100,59000,1110
|
||||
20250403,142500,47342787250,59000,59000,59100,59000,568
|
||||
20250403,142400,47309260250,59000,59100,59100,59000,584
|
||||
20250403,142300,47274783750,59000,59000,59100,59000,505
|
||||
20250403,142200,47244977300,59100,59000,59100,59000,1009
|
||||
20250403,142100,47185378800,59000,59100,59100,59000,450
|
||||
20250403,142000,47158813200,59000,59000,59100,59000,524
|
||||
20250403,141900,47127875100,59000,59000,59100,59000,1244
|
||||
20250403,141800,47054395900,59000,59000,59100,59000,369
|
||||
20250403,141700,47032608200,59000,59000,59100,59000,461
|
||||
20250403,141600,47005398400,59000,59100,59100,59000,501
|
||||
20250403,141500,46975833200,59100,59000,59100,59000,757
|
||||
20250403,141400,46931117900,59000,59000,59100,59000,500
|
||||
20250403,141300,46901611000,59100,59000,59100,59000,5987
|
||||
20250403,141200,46548369600,59000,59000,59100,59000,7424
|
||||
20250403,141100,46110299450,59050,59100,59100,59000,604
|
||||
20250403,141000,46074654250,59000,59000,59100,59000,533
|
||||
20250403,140900,46043191500,59000,59050,59100,59000,727
|
||||
20250403,140800,46000272100,59000,59000,59100,59000,1305
|
||||
20250403,140700,45923207100,59000,59000,59100,59000,729
|
||||
20250403,140600,45880180800,59100,59000,59100,59000,710
|
||||
20250403,140500,45838265800,59000,59050,59100,59000,927
|
||||
20250403,140400,45783543600,59050,59050,59100,59000,1028
|
||||
20250403,140300,45722834300,59000,59000,59100,59000,638
|
||||
20250403,140200,45685177450,59050,59000,59050,59000,291
|
||||
20250403,140100,45668004500,59000,59000,59100,59000,849
|
||||
20250403,140000,45617863500,59000,59000,59050,59000,646
|
||||
20250403,135900,45579742250,59000,59000,59050,59000,399
|
||||
20250403,135800,45556198200,59050,59000,59050,59000,409
|
||||
20250403,135700,45532065150,59050,59000,59100,59000,1201
|
||||
20250403,135600,45461153050,59000,59000,59100,58900,14554
|
||||
20250403,135500,44602506950,59000,59100,59100,59000,1780
|
||||
20250403,135400,44497382650,59000,59000,59100,59000,1301
|
||||
20250403,135300,44420530950,59000,59100,59100,59000,674
|
||||
20250403,135200,44380729450,59000,59000,59100,59000,819
|
||||
20250403,135100,44332368550,59000,59000,59100,59000,1137
|
||||
20250403,135000,44265225950,59000,59000,59100,59000,1032
|
||||
20250403,134900,44204278750,59000,59000,59100,59000,556
|
||||
20250403,134800,44171466950,59000,59000,59100,59000,857
|
||||
20250403,134700,44120880950,59100,59000,59100,59000,1153
|
||||
20250403,134600,44052796950,59000,59100,59100,59000,466
|
||||
20250403,134500,44025293950,59000,59050,59100,59000,499
|
||||
20250403,134400,43995844150,59100,59000,59100,59000,1118
|
||||
20250403,134300,43929853350,59100,59000,59100,59000,1564
|
||||
20250403,134200,43837478150,59000,59000,59100,59000,1472
|
||||
20250403,134100,43750543350,59100,59000,59100,59000,841
|
||||
20250403,134000,43700882550,59100,59000,59100,59000,1268
|
||||
20250403,133900,43625983500,59100,59000,59100,59000,1083
|
||||
20250403,133800,43562009750,59050,59000,59100,59000,625
|
||||
20250403,133700,43525122000,59100,59000,59100,59000,404
|
||||
20250403,133600,43501275200,59000,59100,59100,59000,1405
|
||||
20250403,133500,43418284300,59100,59000,59100,59000,1041
|
||||
20250403,133400,43356805900,59100,59000,59100,59000,800
|
||||
20250403,133300,43309561300,59000,59000,59100,59000,735
|
||||
20250403,133200,43266165000,59000,59100,59100,59000,1326
|
||||
20250403,133100,43187822100,59000,59050,59100,59000,800
|
||||
20250403,133000,43140585150,59050,59000,59100,59000,724
|
||||
20250403,132900,43097831350,59000,59100,59100,59000,1119
|
||||
20250403,132800,43031726950,59000,59100,59100,59000,1115
|
||||
20250403,132700,42965882750,59100,59000,59100,59000,841
|
||||
20250403,132600,42916203150,59100,59000,59100,59000,919
|
||||
20250403,132500,42861957300,59000,59000,59100,59000,1543
|
||||
20250403,132400,42770802500,59000,59200,59200,59000,2452
|
||||
20250403,132300,42625912950,59100,59200,59200,59100,804
|
||||
20250403,132200,42578349050,59100,59000,59200,59000,3524
|
||||
20250403,132100,42370100500,59100,59000,59100,59000,1283
|
||||
20250403,132000,42294315500,59000,59000,59100,59000,787
|
||||
20250403,131900,42247833800,59100,59000,59100,59000,373
|
||||
20250403,131800,42225821100,59100,59000,59100,59000,850
|
||||
20250403,131700,42175611200,59000,59000,59100,59000,1502
|
||||
20250403,131600,42086918900,59000,59000,59100,59000,417
|
||||
20250403,131500,42062309400,59000,59000,59100,59000,335
|
||||
20250403,131400,42042535700,59100,59000,59100,59000,1579
|
||||
20250403,131300,41949253850,59000,59100,59100,59000,860
|
||||
20250403,131200,41898451500,59100,59000,59100,59000,272
|
||||
20250403,131100,41882395700,59000,59100,59200,59000,4700
|
||||
20250403,131000,41604579300,59100,59200,59200,59000,3480
|
||||
20250403,130900,41398923100,59100,59100,59200,59100,710
|
||||
20250403,130800,41356924250,59100,59100,59200,59100,390
|
||||
20250403,130700,41333856950,59100,59100,59200,59100,920
|
||||
20250403,130600,41279422150,59100,59100,59200,59000,5393
|
||||
20250403,130500,40960648200,59200,59200,59200,59100,415
|
||||
20250403,130400,40936095200,59100,59150,59200,59100,1047
|
||||
20250403,130300,40874130550,59100,59100,59200,59100,772
|
||||
20250403,130200,40828466450,59200,59100,59200,59100,490
|
||||
20250403,130100,40799475050,59200,59100,59200,59100,632
|
||||
20250403,130000,40762090550,59100,59200,59200,59100,1094
|
||||
20250403,125900,40697345350,59100,59200,59200,59100,471
|
||||
20250403,125800,40669480450,59100,59200,59200,59100,1224
|
||||
20250403,125700,40597049250,59100,59100,59200,59100,513
|
||||
20250403,125600,40566690250,59200,59100,59200,59100,1138
|
||||
20250403,125500,40499349350,59200,59100,59200,59100,702
|
||||
20250403,125400,40457821100,59200,59100,59200,59100,478
|
||||
20250403,125300,40429541900,59100,59100,59200,59100,994
|
||||
20250403,125200,40370717500,59100,59100,59200,59100,570
|
||||
20250403,125100,40336998900,59100,59200,59200,59100,578
|
||||
20250403,125000,40302798300,59100,59100,59200,59100,807
|
||||
20250403,124900,40255083300,59100,59000,59200,59000,2309
|
||||
20250403,124800,40118639100,59000,59000,59100,59000,457
|
||||
20250403,124700,40091659400,59100,59000,59100,59000,365
|
||||
20250403,124600,40070114900,59100,59000,59100,59000,850
|
||||
20250403,124500,40019900600,59100,59000,59100,59000,255
|
||||
20250403,124400,40004847600,59000,59000,59100,59000,326
|
||||
20250403,124300,39985607400,59000,59000,59100,59000,324
|
||||
20250403,124200,39966482000,59000,59100,59200,59000,3299
|
||||
20250403,124100,39771546900,59100,59000,59200,59000,475
|
||||
20250403,124000,39743469200,59000,59000,59100,59000,659
|
||||
20250403,123900,39704554600,59050,59000,59100,59000,1361
|
||||
20250403,123800,39624151400,59000,59100,59100,59000,436
|
||||
20250403,123700,39598400950,59000,59050,59100,59000,506
|
||||
20250403,123600,39568523950,59000,59100,59100,59000,632
|
||||
20250403,123500,39531200300,59000,59000,59100,59000,1348
|
||||
20250403,123400,39451591950,59100,59000,59100,59000,523
|
||||
20250403,123300,39420720400,59000,59000,59100,59000,275
|
||||
20250403,123200,39404486700,59000,58900,59050,58900,1387
|
||||
20250403,123100,39322667250,59000,59000,59000,58900,2374
|
||||
20250403,123000,39182624650,58900,58900,59000,58900,537
|
||||
20250403,122900,39150963750,58900,59000,59100,58900,9441
|
||||
20250403,122800,38593948450,59000,59100,59100,59000,924
|
||||
20250403,122700,38539371750,59000,59000,59100,59000,343
|
||||
20250403,122600,38519128250,59000,59000,59100,59000,173
|
||||
20250403,122500,38508916550,59000,59100,59100,59000,832
|
||||
20250403,122400,38459785000,59000,59000,59100,59000,1343
|
||||
20250403,122300,38380432800,59000,59100,59100,59000,560
|
||||
20250403,122200,38347365500,59000,59000,59100,59000,563
|
||||
20250403,122100,38314112400,59100,59100,59100,59000,950
|
||||
20250403,122000,38257986900,59000,59100,59100,59000,1593
|
||||
20250403,121900,38163878950,59000,59100,59100,59000,762
|
||||
20250403,121800,38118871800,59000,59000,59100,59000,538
|
||||
20250403,121700,38087098150,59000,58900,59100,58900,2164
|
||||
20250403,121600,37959347450,59000,58900,59000,58900,349
|
||||
20250403,121500,37938767700,58900,58900,59000,58900,701
|
||||
20250403,121400,37897448850,58900,58800,59000,58800,2502
|
||||
20250403,121300,37750088350,58900,58800,58900,58800,504
|
||||
20250403,121200,37720424750,58800,58800,58900,58800,602
|
||||
20250403,121100,37684998850,58800,58900,58900,58800,1336
|
||||
20250403,121000,37606330250,58900,58900,58900,58800,767
|
||||
20250403,120900,37561172050,58900,58800,58900,58800,1324
|
||||
20250403,120800,37483213750,58900,58700,58900,58700,1402
|
||||
20250403,120700,37400780550,58800,58800,58800,58700,1719
|
||||
20250403,120600,37299738250,58700,58700,58800,58700,762
|
||||
20250403,120500,37254952850,58700,58700,58900,58700,3759
|
||||
20250403,120400,37033936750,58700,58700,58800,58600,2579
|
||||
20250403,120300,36882491300,58700,58600,58700,58600,1371
|
||||
20250403,120200,36802026700,58600,58600,58700,58600,1473
|
||||
20250403,120100,36715577150,58600,58600,58700,58600,530
|
||||
20250403,120000,36684491950,58600,58600,58700,58500,3283
|
||||
20250403,115900,36492112000,58500,58600,58600,58500,815
|
||||
20250403,115800,36444372800,58600,58600,58600,58500,444
|
||||
20250403,115700,36418374500,58500,58550,58600,58500,1455
|
||||
20250403,115600,36333134950,58500,58500,58600,58500,1741
|
||||
20250403,115500,36231144250,58500,58400,58600,58300,3903
|
||||
20250403,115400,36002888500,58400,58200,58400,58200,7492
|
||||
20250403,115300,35565864900,58300,58300,58300,58200,1210
|
||||
20250403,115200,35495345150,58200,58200,58300,58200,1756
|
||||
20250403,115100,35392995050,58200,58200,58300,58200,1667
|
||||
20250403,115000,35295829250,58200,58300,58300,58200,793
|
||||
20250403,114900,35249633550,58200,58200,58300,58200,717
|
||||
20250403,114800,35207860550,58200,58200,58300,58200,1391
|
||||
20250403,114700,35126809150,58200,58200,58300,58200,1730
|
||||
20250403,114600,35025997250,58200,58300,58300,58200,802
|
||||
20250403,114500,34979271550,58300,58300,58300,58200,1138
|
||||
20250403,114400,34912981000,58300,58300,58300,58200,1402
|
||||
20250403,114300,34831324100,58300,58400,58400,58200,8513
|
||||
20250403,114200,34335088600,58400,58300,58400,58300,327
|
||||
20250403,114100,34316020950,58400,58400,58400,58300,1010
|
||||
20250403,114000,34257048850,58300,58400,58400,58300,4017
|
||||
20250403,113900,34022822750,58300,58300,58400,58300,254
|
||||
20250403,113800,34008004950,58400,58300,58400,58300,889
|
||||
20250403,113700,33956104450,58400,58300,58400,58300,670
|
||||
20250403,113600,33917006900,58300,58400,58500,58300,5527
|
||||
20250403,113500,33594224200,58400,58400,58500,58400,501
|
||||
20250403,113400,33564931800,58400,58500,58500,58400,922
|
||||
20250403,113300,33511018300,58500,58500,58500,58400,249
|
||||
20250403,113200,33496465200,58400,58500,58500,58400,534
|
||||
20250403,113100,33465259400,58400,58400,58500,58300,10117
|
||||
20250403,113000,32874357700,58400,58600,58600,58400,58999
|
||||
20250403,112900,29422648900,58600,58700,58700,58600,656
|
||||
20250403,112800,29384179800,58600,58700,58700,58600,491
|
||||
20250403,112700,29355382800,58600,58650,58700,58600,974
|
||||
20250403,112600,29298227500,58700,58600,58700,58600,576
|
||||
20250403,112500,29264454000,58700,58600,58700,58600,365
|
||||
20250403,112400,29243047000,58600,58700,58700,58600,522
|
||||
20250403,112300,29212431200,58700,58600,58700,58600,1145
|
||||
20250403,112200,29145260600,58700,58700,58700,58600,272
|
||||
20250403,112100,29129302850,58700,58650,58700,58600,604
|
||||
20250403,112000,29093871950,58700,58600,58700,58600,1677
|
||||
20250403,111900,28995462300,58600,58600,58700,58600,426
|
||||
20250403,111800,28970479200,58700,58700,58700,58600,593
|
||||
20250403,111700,28935700550,58600,58600,58700,58600,336
|
||||
20250403,111600,28915997850,58600,58600,58700,58600,1104
|
||||
20250403,111500,28851217100,58600,58700,58700,58600,1229
|
||||
20250403,111400,28779103550,58600,58600,58700,58600,892
|
||||
20250403,111300,28726758550,58600,58600,58700,58600,1542
|
||||
20250403,111200,28636307950,58700,58700,58700,58600,218
|
||||
20250403,111100,28623520250,58700,58600,58700,58600,208
|
||||
20250403,111000,28611320400,58600,58700,58700,58600,394
|
||||
20250403,110900,28588210300,58700,58700,58700,58600,2645
|
||||
20250403,110800,28432974850,58700,58650,58700,58600,701
|
||||
20250403,110700,28391863100,58600,58600,58700,58600,338
|
||||
20250403,110600,28372048100,58700,58650,58700,58600,932
|
||||
20250403,110500,28317358900,58700,58650,58700,58600,355
|
||||
20250403,110400,28296538550,58600,58700,58700,58600,232
|
||||
20250403,110300,28282933300,58700,58600,58700,58600,599
|
||||
20250403,110200,28247790400,58700,58700,58700,58600,877
|
||||
20250403,110100,28196331700,58600,58700,58700,58600,350
|
||||
20250403,110000,28175808450,58700,58700,58700,58600,409
|
||||
20250403,105900,28151817250,58600,58700,58700,58600,596
|
||||
20250403,105800,28116880150,58600,58600,58700,58600,708
|
||||
20250403,105700,28075339350,58600,58600,58700,58600,523
|
||||
20250403,105600,28044671350,58700,58600,58700,58600,8533
|
||||
20250403,105500,27544635650,58700,58700,58700,58600,1369
|
||||
20250403,105400,27464281950,58600,58600,58700,58600,382
|
||||
20250403,105300,27441878950,58600,58600,58700,58600,2515
|
||||
20250403,105200,27294494150,58700,58700,58700,58600,619
|
||||
20250403,105100,27258215950,58700,58700,58800,58600,6752
|
||||
20250403,105000,26861890850,58700,58700,58800,58700,764
|
||||
20250403,104900,26817036350,58700,58800,58800,58700,207
|
||||
20250403,104800,26804876700,58800,58800,58800,58700,2811
|
||||
20250403,104700,26639610250,58800,58800,58800,58700,488
|
||||
20250403,104600,26610929150,58700,58800,58800,58700,230
|
||||
20250403,104500,26597411050,58700,58700,58800,58600,3966
|
||||
20250403,104400,26364610950,58600,58700,58700,58600,8366
|
||||
20250403,104300,25874203550,58700,58600,58800,58600,9980
|
||||
20250403,104200,25288361800,58600,58700,58800,58600,11043
|
||||
20250403,104100,24640048200,58700,58800,58800,58700,980
|
||||
20250403,104000,24582432950,58800,58800,58900,58700,1454
|
||||
20250403,103900,24496958200,58800,58700,58900,58600,13708
|
||||
20250403,103800,23691856000,58700,58600,58700,58600,569
|
||||
20250403,103700,23658470700,58600,58600,58700,58600,863
|
||||
20250403,103600,23607832800,58600,58700,58700,58600,365
|
||||
20250403,103500,23586417250,58700,58700,58700,58600,1771
|
||||
20250403,103400,23482529900,58700,58600,58700,58600,2229
|
||||
20250403,103300,23351838800,58650,58700,58700,58600,797
|
||||
20250403,103200,23305062950,58700,58700,58700,58600,656
|
||||
20250403,103100,23266575800,58650,58600,58700,58500,14202
|
||||
20250403,103000,22434277300,58600,58600,58600,58500,2321
|
||||
20250403,102900,22298274050,58600,58600,58600,58500,2287
|
||||
20250403,102800,22164275350,58600,58600,58700,58500,12811
|
||||
20250403,102700,21413554100,58600,58700,58700,58600,775
|
||||
20250403,102600,21368108450,58700,58600,58700,58600,820
|
||||
20250403,102500,21319983800,58700,58700,58800,58600,3126
|
||||
20250403,102400,21136504000,58800,58800,58800,58700,10414
|
||||
20250403,102300,20525107900,58800,58700,58800,58700,2785
|
||||
20250403,102200,20361404350,58800,58900,58900,58700,10514
|
||||
20250403,102100,19743168750,58900,58900,58900,58800,574
|
||||
20250403,102000,19709380950,58900,58800,58900,58800,621
|
||||
20250403,101900,19672828450,58800,58900,58900,58800,989
|
||||
20250403,101800,19614608100,58800,58900,58900,58800,1185
|
||||
20250403,101700,19544881100,58800,58900,59000,58800,1496
|
||||
20250403,101600,19456809000,58900,59000,59000,58900,5318
|
||||
20250403,101500,19143506200,59000,59000,59100,58900,5635
|
||||
20250403,101400,18811119000,59000,59000,59100,59000,1598
|
||||
20250403,101300,18716720200,59100,59100,59100,59000,777
|
||||
20250403,101200,18670834400,59100,59100,59100,59000,2019
|
||||
20250403,101100,18551576550,59100,59100,59100,59000,1161
|
||||
20250403,101000,18483018450,59100,59000,59100,59000,1085
|
||||
20250403,100900,18418935450,59100,59000,59100,59000,854
|
||||
20250403,100800,18368502400,59100,59000,59100,59000,1228
|
||||
20250403,100700,18295975850,59100,59000,59100,59000,1097
|
||||
20250403,100600,18231186350,59100,59100,59100,59000,809
|
||||
20250403,100500,18183411650,59100,59100,59100,59000,1553
|
||||
20250403,100400,18091704150,59100,59100,59100,59000,652
|
||||
20250403,100300,18053208050,59100,59100,59100,59000,382
|
||||
20250403,100200,18030651450,59100,59000,59100,59000,670
|
||||
20250403,100100,17991113400,59000,59000,59000,58900,2775
|
||||
20250403,100000,17827408350,58900,58900,59000,58800,2829
|
||||
20250403,095900,17660775950,58800,58900,58900,58800,574
|
||||
20250403,095800,17627009550,58900,58800,58900,58800,917
|
||||
20250403,095700,17573022150,58800,58900,58900,58800,809
|
||||
20250403,095600,17525423350,58900,58900,58900,58800,941
|
||||
20250403,095500,17470028350,58900,58900,59000,58800,10948
|
||||
20250403,095400,16825102100,59000,59000,59000,58900,2166
|
||||
20250403,095300,16697439800,59000,59000,59000,58900,619
|
||||
20250403,095200,16660928000,58900,59000,59000,58900,1483
|
||||
20250403,095100,16573442400,59000,59000,59000,58900,2000
|
||||
20250403,095000,16455469000,59000,58900,59000,58900,2009
|
||||
20250403,094900,16337027300,59000,59000,59000,58900,2642
|
||||
20250403,094800,16181169400,59000,58900,59000,58900,1237
|
||||
20250403,094700,16108198000,59000,59100,59100,58900,8749
|
||||
20250403,094600,15592161800,59100,59100,59100,59000,836
|
||||
20250403,094500,15542768900,59100,59100,59100,59000,315
|
||||
20250403,094400,15524159600,59100,59000,59200,59000,6005
|
||||
20250403,094300,15169201200,59100,59100,59100,59000,958
|
||||
20250403,094200,15112602850,59100,59100,59100,59000,789
|
||||
20250403,094100,15065994050,59100,59000,59100,58900,2454
|
||||
20250403,094000,14921260250,59100,59100,59200,58800,16903
|
||||
20250403,093900,13924022650,59100,59100,59200,59100,542
|
||||
20250403,093800,13891965700,59100,59200,59200,59100,431
|
||||
20250403,093700,13866474100,59100,59050,59200,59050,2965
|
||||
20250403,093600,13691174100,59100,59100,59100,59000,938
|
||||
20250403,093500,13635772450,59000,59200,59200,59000,1427
|
||||
20250403,093400,13551481750,59200,59200,59200,59000,5850
|
||||
20250403,093300,13205763950,59200,59200,59300,59200,1042
|
||||
20250403,093200,13144015150,59200,59200,59300,59200,446
|
||||
20250403,093100,13117606450,59200,59300,59300,59100,2010
|
||||
20250403,093000,12998608000,59200,59200,59300,59100,3289
|
||||
20250403,092900,12803914900,59100,59200,59200,59100,2375
|
||||
20250403,092800,12663382200,59100,59100,59200,59100,718
|
||||
20250403,092700,12620897100,59100,59200,59300,59100,5486
|
||||
20250403,092600,12296060850,59200,59400,59400,59200,4589
|
||||
20250403,092500,12024041950,59300,59200,59400,59100,2162
|
||||
20250403,092400,11895993850,59300,59200,59300,59000,1215
|
||||
20250403,092300,11824081750,59200,59000,59300,58900,3040
|
||||
20250403,092200,11644422700,58900,58900,59100,58700,16439
|
||||
20250403,092100,10676593300,59000,59000,59100,58900,2844
|
||||
20250403,092000,10508839500,58900,58700,59000,58700,2937
|
||||
20250403,091900,10336090500,58700,58800,58900,58700,6408
|
||||
20250403,091800,9959460700,58700,58900,58900,58700,8507
|
||||
20250403,091700,9459333500,58900,58900,58900,58800,1157
|
||||
20250403,091600,9391202950,58900,58800,58900,58700,7127
|
||||
20250403,091500,8972114350,58800,58900,59000,58700,8283
|
||||
20250403,091400,8484417750,58900,59000,59100,58800,7985
|
||||
20250403,091300,8014098000,58900,58800,59000,58800,10253
|
||||
20250403,091200,7410163100,58800,58800,58900,58700,3635
|
||||
20250403,091100,7196423700,58800,58700,58800,58700,11698
|
||||
20250403,091000,6509279300,58700,58700,58700,58500,1781
|
||||
20250403,090900,6404854300,58700,58600,58700,58500,5122
|
||||
20250403,090800,6104701800,58600,58600,58700,58500,4707
|
||||
20250403,090700,5828921700,58700,58850,58900,58500,16212
|
||||
20250403,090600,4878108300,58900,58900,59000,58700,4897
|
||||
20250403,090500,4589933700,59000,58900,59000,58700,15961
|
||||
20250403,090400,3650532200,58900,59000,59000,58800,5221
|
||||
20250403,090300,3343004200,59000,58900,59000,58800,4400
|
||||
20250403,090200,3083811500,59000,58900,59000,58900,3555
|
||||
20250403,090100,2874223700,58900,59000,59200,58800,6891
|
||||
20250403,090000,2467912050,59100,58900,59400,58500,41907
|
||||
|
Reference in New Issue
Block a user