Update 2025-04-03 2740 candle_min
This commit is contained in:
647
092200/min/candle-20250403.csv
Normal file
647
092200/min/candle-20250403.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,194500,673572344,3900,3900,3900,3900,4130
|
||||
20250403,194400,673572344,3900,3900,3900,3900,0
|
||||
20250403,194300,673572344,3900,3900,3900,3900,0
|
||||
20250403,194200,673572344,3900,3900,3900,3900,0
|
||||
20250403,194100,673572344,3900,3900,3900,3900,0
|
||||
20250403,194000,673572344,3900,3900,3900,3900,0
|
||||
20250403,193900,673572344,3900,3900,3900,3900,0
|
||||
20250403,193800,673572344,3900,3900,3900,3900,0
|
||||
20250403,193700,673572344,3900,3900,3900,3900,0
|
||||
20250403,193600,673572344,3900,3900,3900,3900,0
|
||||
20250403,193500,673572344,3900,3900,3900,3900,0
|
||||
20250403,193400,673572344,3900,3900,3900,3900,0
|
||||
20250403,193300,673572344,3900,3900,3900,3900,0
|
||||
20250403,193200,673572344,3900,3900,3900,3900,0
|
||||
20250403,193100,673572344,3900,3900,3900,3900,0
|
||||
20250403,193000,673572344,3900,3900,3900,3900,0
|
||||
20250403,192900,673572344,3900,3900,3900,3900,0
|
||||
20250403,192800,673572344,3900,3900,3900,3900,0
|
||||
20250403,192700,673572344,3900,3900,3900,3900,0
|
||||
20250403,192600,673572344,3900,3900,3900,3900,0
|
||||
20250403,192500,673572344,3900,3900,3900,3900,0
|
||||
20250403,192400,673572344,3900,3900,3900,3900,0
|
||||
20250403,192300,673572344,3900,3900,3900,3900,0
|
||||
20250403,192200,673572344,3900,3900,3900,3900,0
|
||||
20250403,192100,673572344,3900,3900,3900,3900,0
|
||||
20250403,192000,673572344,3900,3900,3900,3900,0
|
||||
20250403,191900,673572344,3900,3900,3900,3900,0
|
||||
20250403,191800,673572344,3900,3900,3900,3900,0
|
||||
20250403,191700,673572344,3900,3900,3900,3900,0
|
||||
20250403,191600,673572344,3900,3900,3900,3900,0
|
||||
20250403,191500,673572344,3900,3900,3900,3900,4130
|
||||
20250403,191400,673572344,3900,3900,3900,3900,0
|
||||
20250403,191300,673572344,3900,3900,3900,3900,0
|
||||
20250403,191200,673572344,3900,3900,3900,3900,0
|
||||
20250403,191100,673572344,3900,3900,3900,3900,0
|
||||
20250403,191000,673572344,3900,3900,3900,3900,0
|
||||
20250403,190900,673572344,3900,3900,3900,3900,0
|
||||
20250403,190800,673572344,3900,3900,3900,3900,0
|
||||
20250403,190700,673572344,3900,3900,3900,3900,0
|
||||
20250403,190600,673572344,3900,3900,3900,3900,0
|
||||
20250403,190500,673572344,3900,3900,3900,3900,0
|
||||
20250403,190400,673572344,3900,3900,3900,3900,0
|
||||
20250403,190300,673572344,3900,3900,3900,3900,0
|
||||
20250403,190200,673572344,3900,3900,3900,3900,0
|
||||
20250403,190100,673572344,3900,3900,3900,3900,0
|
||||
20250403,190000,673572344,3900,3900,3900,3900,0
|
||||
20250403,185900,673572344,3900,3900,3900,3900,0
|
||||
20250403,185800,673572344,3900,3900,3900,3900,0
|
||||
20250403,185700,673572344,3900,3900,3900,3900,0
|
||||
20250403,185600,673572344,3900,3900,3900,3900,0
|
||||
20250403,185500,673572344,3900,3900,3900,3900,0
|
||||
20250403,185400,673572344,3900,3900,3900,3900,0
|
||||
20250403,185300,673572344,3900,3900,3900,3900,0
|
||||
20250403,185200,673572344,3900,3900,3900,3900,0
|
||||
20250403,185100,673572344,3900,3900,3900,3900,0
|
||||
20250403,185000,673572344,3900,3900,3900,3900,0
|
||||
20250403,184900,673572344,3900,3900,3900,3900,0
|
||||
20250403,184800,673572344,3900,3900,3900,3900,0
|
||||
20250403,184700,673572344,3900,3900,3900,3900,0
|
||||
20250403,184600,673572344,3900,3900,3900,3900,0
|
||||
20250403,184500,673572344,3900,3900,3900,3900,4130
|
||||
20250403,184400,673572344,3900,3900,3900,3900,0
|
||||
20250403,184300,673572344,3900,3900,3900,3900,0
|
||||
20250403,184200,673572344,3900,3900,3900,3900,0
|
||||
20250403,184100,673572344,3900,3900,3900,3900,0
|
||||
20250403,184000,673572344,3900,3900,3900,3900,0
|
||||
20250403,183900,673572344,3900,3900,3900,3900,0
|
||||
20250403,183800,673572344,3900,3900,3900,3900,0
|
||||
20250403,183700,673572344,3900,3900,3900,3900,0
|
||||
20250403,183600,673572344,3900,3900,3900,3900,0
|
||||
20250403,183500,673572344,3900,3900,3900,3900,0
|
||||
20250403,183400,673572344,3900,3900,3900,3900,0
|
||||
20250403,183300,673572344,3900,3900,3900,3900,0
|
||||
20250403,183200,673572344,3900,3900,3900,3900,0
|
||||
20250403,183100,673572344,3900,3900,3900,3900,0
|
||||
20250403,183000,673572344,3900,3900,3900,3900,0
|
||||
20250403,182900,673572344,3900,3900,3900,3900,0
|
||||
20250403,182800,673572344,3900,3900,3900,3900,0
|
||||
20250403,182700,673572344,3900,3900,3900,3900,0
|
||||
20250403,182600,673572344,3900,3900,3900,3900,0
|
||||
20250403,182500,673572344,3900,3900,3900,3900,0
|
||||
20250403,182400,673572344,3900,3900,3900,3900,0
|
||||
20250403,182300,673572344,3900,3900,3900,3900,0
|
||||
20250403,182200,673572344,3900,3900,3900,3900,0
|
||||
20250403,182100,673572344,3900,3900,3900,3900,0
|
||||
20250403,182000,673572344,3900,3900,3900,3900,0
|
||||
20250403,181900,673572344,3900,3900,3900,3900,0
|
||||
20250403,181800,673572344,3900,3900,3900,3900,0
|
||||
20250403,181700,673572344,3900,3900,3900,3900,0
|
||||
20250403,181600,673572344,3900,3900,3900,3900,0
|
||||
20250403,181500,673572344,3900,3900,3900,3900,4130
|
||||
20250403,181400,673572344,3900,3900,3900,3900,0
|
||||
20250403,181300,673572344,3900,3900,3900,3900,0
|
||||
20250403,181200,673572344,3900,3900,3900,3900,0
|
||||
20250403,181100,673572344,3900,3900,3900,3900,0
|
||||
20250403,181000,673572344,3900,3900,3900,3900,0
|
||||
20250403,180900,673572344,3900,3900,3900,3900,0
|
||||
20250403,180800,673572344,3900,3900,3900,3900,0
|
||||
20250403,180700,673572344,3900,3900,3900,3900,0
|
||||
20250403,180600,673572344,3900,3900,3900,3900,0
|
||||
20250403,180500,673572344,3900,3900,3900,3900,0
|
||||
20250403,180400,673572344,3900,3900,3900,3900,0
|
||||
20250403,180300,673572344,3900,3900,3900,3900,0
|
||||
20250403,180200,673572344,3900,3900,3900,3900,0
|
||||
20250403,180100,673572344,3900,3900,3900,3900,0
|
||||
20250403,180000,673572344,3900,3900,3900,3900,0
|
||||
20250403,175900,673572344,3900,3900,3900,3900,0
|
||||
20250403,175800,673572344,3900,3900,3900,3900,0
|
||||
20250403,175700,673572344,3900,3900,3900,3900,0
|
||||
20250403,175600,673572344,3900,3900,3900,3900,0
|
||||
20250403,175500,673572344,3900,3900,3900,3900,0
|
||||
20250403,175400,673572344,3900,3900,3900,3900,0
|
||||
20250403,175300,673572344,3900,3900,3900,3900,0
|
||||
20250403,175200,673572344,3900,3900,3900,3900,0
|
||||
20250403,175100,673572344,3900,3900,3900,3900,0
|
||||
20250403,175000,673572344,3900,3900,3900,3900,0
|
||||
20250403,174900,673572344,3900,3900,3900,3900,0
|
||||
20250403,174800,673572344,3900,3900,3900,3900,0
|
||||
20250403,174700,673572344,3900,3900,3900,3900,0
|
||||
20250403,174600,673572344,3900,3900,3900,3900,0
|
||||
20250403,174500,673572344,3900,3900,3900,3900,4130
|
||||
20250403,174400,673572344,3900,3900,3900,3900,0
|
||||
20250403,174300,673572344,3900,3900,3900,3900,0
|
||||
20250403,174200,673572344,3900,3900,3900,3900,0
|
||||
20250403,174100,673572344,3900,3900,3900,3900,0
|
||||
20250403,174000,673572344,3900,3900,3900,3900,0
|
||||
20250403,173900,673572344,3900,3900,3900,3900,0
|
||||
20250403,173800,673572344,3900,3900,3900,3900,0
|
||||
20250403,173700,673572344,3900,3900,3900,3900,0
|
||||
20250403,173600,673572344,3900,3900,3900,3900,0
|
||||
20250403,173500,673572344,3900,3900,3900,3900,0
|
||||
20250403,173400,673572344,3900,3900,3900,3900,0
|
||||
20250403,173300,673572344,3900,3900,3900,3900,0
|
||||
20250403,173200,673572344,3900,3900,3900,3900,0
|
||||
20250403,173100,673572344,3900,3900,3900,3900,0
|
||||
20250403,173000,673572344,3900,3900,3900,3900,0
|
||||
20250403,172900,673572344,3900,3900,3900,3900,0
|
||||
20250403,172800,673572344,3900,3900,3900,3900,0
|
||||
20250403,172700,673572344,3900,3900,3900,3900,0
|
||||
20250403,172600,673572344,3900,3900,3900,3900,0
|
||||
20250403,172500,673572344,3900,3900,3900,3900,0
|
||||
20250403,172400,673572344,3900,3900,3900,3900,0
|
||||
20250403,172300,673572344,3900,3900,3900,3900,0
|
||||
20250403,172200,673572344,3900,3900,3900,3900,0
|
||||
20250403,172100,673572344,3900,3900,3900,3900,0
|
||||
20250403,172000,673572344,3900,3900,3900,3900,0
|
||||
20250403,171900,673572344,3900,3900,3900,3900,0
|
||||
20250403,171800,673572344,3900,3900,3900,3900,0
|
||||
20250403,171700,673572344,3900,3900,3900,3900,0
|
||||
20250403,171600,673572344,3900,3900,3900,3900,0
|
||||
20250403,171500,673572344,3900,3900,3900,3900,4130
|
||||
20250403,171400,673572344,3900,3900,3900,3900,0
|
||||
20250403,171300,673572344,3900,3900,3900,3900,0
|
||||
20250403,171200,673572344,3900,3900,3900,3900,0
|
||||
20250403,171100,673572344,3900,3900,3900,3900,0
|
||||
20250403,171000,673572344,3900,3900,3900,3900,0
|
||||
20250403,170900,673572344,3900,3900,3900,3900,0
|
||||
20250403,170800,673572344,3900,3900,3900,3900,0
|
||||
20250403,170700,673572344,3900,3900,3900,3900,0
|
||||
20250403,170600,673572344,3900,3900,3900,3900,0
|
||||
20250403,170500,673572344,3900,3900,3900,3900,0
|
||||
20250403,170400,673572344,3900,3900,3900,3900,0
|
||||
20250403,170300,673572344,3900,3900,3900,3900,0
|
||||
20250403,170200,673572344,3900,3900,3900,3900,0
|
||||
20250403,170100,673572344,3900,3900,3900,3900,0
|
||||
20250403,170000,673572344,3900,3900,3900,3900,0
|
||||
20250403,165900,673572344,3900,3900,3900,3900,0
|
||||
20250403,165800,673572344,3900,3900,3900,3900,0
|
||||
20250403,165700,673572344,3900,3900,3900,3900,0
|
||||
20250403,165600,673572344,3900,3900,3900,3900,0
|
||||
20250403,165500,673572344,3900,3900,3900,3900,0
|
||||
20250403,165400,673572344,3900,3900,3900,3900,0
|
||||
20250403,165300,673572344,3900,3900,3900,3900,0
|
||||
20250403,165200,673572344,3900,3900,3900,3900,0
|
||||
20250403,165100,673572344,3900,3900,3900,3900,0
|
||||
20250403,165000,673572344,3900,3900,3900,3900,0
|
||||
20250403,164900,673572344,3900,3900,3900,3900,0
|
||||
20250403,164800,673572344,3900,3900,3900,3900,0
|
||||
20250403,164700,673572344,3900,3900,3900,3900,0
|
||||
20250403,164600,673572344,3900,3900,3900,3900,0
|
||||
20250403,164500,673572344,3900,3900,3900,3900,4130
|
||||
20250403,164400,673572344,3900,3900,3900,3900,0
|
||||
20250403,164300,673572344,3900,3900,3900,3900,0
|
||||
20250403,164200,673572344,3900,3900,3900,3900,0
|
||||
20250403,164100,673572344,3900,3900,3900,3900,0
|
||||
20250403,164000,673572344,3900,3900,3900,3900,0
|
||||
20250403,163900,673572344,3900,3900,3900,3900,0
|
||||
20250403,163800,673572344,3900,3900,3900,3900,0
|
||||
20250403,163700,673572344,3900,3900,3900,3900,0
|
||||
20250403,163600,673572344,3900,3900,3900,3900,0
|
||||
20250403,163500,673572344,3900,3900,3900,3900,0
|
||||
20250403,163400,673572344,3900,3900,3900,3900,0
|
||||
20250403,163300,673572344,3900,3900,3900,3900,0
|
||||
20250403,163200,673572344,3900,3900,3900,3900,0
|
||||
20250403,163100,673572344,3900,3900,3900,3900,0
|
||||
20250403,163000,673572344,3900,3900,3900,3900,0
|
||||
20250403,162900,673572344,3900,3900,3900,3900,0
|
||||
20250403,162800,673572344,3900,3900,3900,3900,0
|
||||
20250403,162700,673572344,3900,3900,3900,3900,0
|
||||
20250403,162600,673572344,3900,3900,3900,3900,0
|
||||
20250403,162500,673572344,3900,3900,3900,3900,0
|
||||
20250403,162400,673572344,3900,3900,3900,3900,0
|
||||
20250403,162300,673572344,3900,3900,3900,3900,0
|
||||
20250403,162200,673572344,3900,3900,3900,3900,0
|
||||
20250403,162100,673572344,3900,3900,3900,3900,0
|
||||
20250403,162000,673572344,3900,3900,3900,3900,0
|
||||
20250403,161900,673572344,3900,3900,3900,3900,0
|
||||
20250403,161800,673572344,3900,3900,3900,3900,0
|
||||
20250403,161700,673572344,3900,3900,3900,3900,0
|
||||
20250403,161600,673572344,3900,3900,3900,3900,0
|
||||
20250403,161500,673572344,3900,3900,3900,3900,4130
|
||||
20250403,161400,673572344,3900,3900,3900,3900,0
|
||||
20250403,161300,673572344,3900,3900,3900,3900,0
|
||||
20250403,161200,673572344,3900,3900,3900,3900,0
|
||||
20250403,161100,673572344,3900,3900,3900,3900,0
|
||||
20250403,161000,673572344,3900,3900,3900,3900,0
|
||||
20250403,160900,673572344,3900,3900,3900,3900,0
|
||||
20250403,160800,673572344,3900,3900,3900,3900,0
|
||||
20250403,160700,673572344,3900,3900,3900,3900,0
|
||||
20250403,160600,673572344,3900,3900,3900,3900,0
|
||||
20250403,160500,673572344,3900,3900,3900,3900,0
|
||||
20250403,160400,673572344,3900,3900,3900,3900,0
|
||||
20250403,160300,673572344,3900,3900,3900,3900,0
|
||||
20250403,160200,673572344,3900,3900,3900,3900,0
|
||||
20250403,160100,673572344,3900,3900,3900,3900,0
|
||||
20250403,160000,673572344,3900,3900,3900,3900,0
|
||||
20250403,155900,673572344,3900,3900,3900,3900,0
|
||||
20250403,155800,673572344,3900,3900,3900,3900,0
|
||||
20250403,155700,673572344,3900,3900,3900,3900,0
|
||||
20250403,155600,673572344,3900,3900,3900,3900,0
|
||||
20250403,155500,673572344,3900,3900,3900,3900,0
|
||||
20250403,155400,673572344,3900,3900,3900,3900,0
|
||||
20250403,155300,673572344,3900,3900,3900,3900,0
|
||||
20250403,155200,673572344,3900,3900,3900,3900,0
|
||||
20250403,155100,673572344,3900,3900,3900,3900,0
|
||||
20250403,155000,673572344,3900,3900,3900,3900,0
|
||||
20250403,154900,673572344,3900,3900,3900,3900,0
|
||||
20250403,154800,673572344,3900,3900,3900,3900,0
|
||||
20250403,154700,673572344,3900,3900,3900,3900,0
|
||||
20250403,154600,673572344,3900,3900,3900,3900,0
|
||||
20250403,154500,673572344,3900,3900,3900,3900,4130
|
||||
20250403,154400,673572344,3900,3900,3900,3900,0
|
||||
20250403,154300,673572344,3900,3900,3900,3900,0
|
||||
20250403,154200,673572344,3900,3900,3900,3900,0
|
||||
20250403,154100,673572344,3900,3900,3900,3900,0
|
||||
20250403,154000,673572344,3900,3900,3900,3900,0
|
||||
20250403,153900,673572344,3900,3900,3900,3900,0
|
||||
20250403,153800,673572344,3900,3900,3900,3900,0
|
||||
20250403,153700,673572344,3900,3900,3900,3900,0
|
||||
20250403,153600,673572344,3900,3900,3900,3900,0
|
||||
20250403,153500,673572344,3900,3900,3900,3900,0
|
||||
20250403,153400,673572344,3900,3900,3900,3900,0
|
||||
20250403,153300,673572344,3900,3900,3900,3900,0
|
||||
20250403,153200,673572344,3900,3900,3900,3900,0
|
||||
20250403,153100,673572344,3900,3900,3900,3900,0
|
||||
20250403,153000,673572344,3900,3900,3900,3900,4130
|
||||
20250403,152900,657465344,3900,3900,3900,3900,0
|
||||
20250403,152800,657465344,3900,3900,3900,3900,0
|
||||
20250403,152700,657465344,3900,3900,3900,3900,0
|
||||
20250403,152600,657465344,3900,3900,3900,3900,0
|
||||
20250403,152500,657465344,3900,3900,3900,3900,0
|
||||
20250403,152400,657465344,3900,3900,3900,3900,0
|
||||
20250403,152300,657465344,3900,3900,3900,3900,0
|
||||
20250403,152200,657465344,3900,3900,3900,3900,0
|
||||
20250403,152100,657465344,3900,3900,3900,3900,0
|
||||
20250403,152000,657465344,3900,3900,3900,3900,0
|
||||
20250403,151900,657465344,3900,3880,3920,3875,4201
|
||||
20250403,151800,641152779,3895,3895,3895,3895,39
|
||||
20250403,151700,641000874,3885,3890,3890,3885,1745
|
||||
20250403,151600,634215074,3885,3890,3890,3885,20
|
||||
20250403,151500,634137324,3890,3890,3890,3890,11
|
||||
20250403,151400,634094534,3885,3885,3885,3885,3000
|
||||
20250403,151300,622439534,3890,3895,3895,3890,1087
|
||||
20250403,151200,618210879,3895,3895,3900,3895,5
|
||||
20250403,151100,618191399,3895,3895,3895,3895,50
|
||||
20250403,151000,617996649,3895,3895,3895,3895,487
|
||||
20250403,150900,616099784,3900,3900,3900,3900,50
|
||||
20250403,150800,615904784,3900,3900,3900,3900,0
|
||||
20250403,150700,615904784,3900,3900,3900,3900,169
|
||||
20250403,150600,615245684,3900,3900,3900,3900,1000
|
||||
20250403,150500,611345684,3900,3900,3900,3900,26
|
||||
20250403,150400,611244284,3900,3900,3900,3900,205
|
||||
20250403,150300,610444784,3900,3900,3900,3900,8
|
||||
20250403,150200,610413584,3895,3895,3895,3895,0
|
||||
20250403,150100,610413584,3895,3895,3895,3895,30
|
||||
20250403,150000,610296734,3900,3900,3900,3900,205
|
||||
20250403,145900,609497234,3900,3900,3900,3900,232
|
||||
20250403,145800,608592434,3895,3895,3895,3895,0
|
||||
20250403,145700,608592434,3895,3895,3895,3895,27
|
||||
20250403,145600,608487269,3895,3900,3900,3895,31
|
||||
20250403,145500,608366519,3895,3895,3895,3895,322
|
||||
20250403,145400,607112329,3895,3900,3900,3895,514
|
||||
20250403,145300,605110294,3895,3895,3895,3895,1494
|
||||
20250403,145200,599291164,3895,3895,3895,3895,0
|
||||
20250403,145100,599291164,3895,3895,3895,3895,80
|
||||
20250403,145000,598979564,3890,3890,3890,3890,0
|
||||
20250403,144900,598979564,3890,3890,3890,3890,2740
|
||||
20250403,144800,588320964,3890,3895,3895,3885,5163
|
||||
20250403,144700,568231724,3895,3895,3895,3895,2400
|
||||
20250403,144600,558883724,3895,3895,3895,3895,43
|
||||
20250403,144500,558716239,3895,3895,3895,3895,103
|
||||
20250403,144400,558315054,3900,3900,3900,3900,300
|
||||
20250403,144300,557145054,3900,3900,3900,3900,0
|
||||
20250403,144200,557145054,3900,3900,3900,3900,400
|
||||
20250403,144100,555585054,3900,3910,3910,3900,6564
|
||||
20250403,144000,529958719,3910,3910,3910,3910,700
|
||||
20250403,143900,527221719,3910,3910,3910,3910,87
|
||||
20250403,143800,526881549,3915,3910,3915,3905,271
|
||||
20250403,143700,525822009,3905,3905,3905,3905,101
|
||||
20250403,143600,525427604,3910,3910,3910,3910,11
|
||||
20250403,143500,525384594,3915,3915,3915,3915,145
|
||||
20250403,143400,524816919,3910,3915,3915,3910,6266
|
||||
20250403,143300,500314944,3920,3920,3920,3920,172
|
||||
20250403,143200,499640704,3920,3920,3920,3920,0
|
||||
20250403,143100,499640704,3920,3920,3920,3920,1
|
||||
20250403,143000,499636784,3920,3920,3920,3915,1170
|
||||
20250403,142900,495055359,3920,3920,3920,3920,100
|
||||
20250403,142800,494663359,3920,3920,3920,3920,12
|
||||
20250403,142700,494616319,3920,3920,3920,3920,46
|
||||
20250403,142600,494435999,3915,3915,3915,3915,23
|
||||
20250403,142500,494345954,3915,3915,3915,3915,29
|
||||
20250403,142400,494232419,3915,3915,3915,3915,451
|
||||
20250403,142300,492466754,3915,3915,3915,3915,180
|
||||
20250403,142200,491762054,3915,3915,3915,3915,290
|
||||
20250403,142100,490626704,3915,3912,3915,3912,645
|
||||
20250403,142000,488101664,3915,3915,3915,3915,0
|
||||
20250403,141900,488101664,3915,3915,3915,3915,127
|
||||
20250403,141800,487604459,3915,3915,3915,3915,10
|
||||
20250403,141700,487565309,3915,3915,3915,3915,400
|
||||
20250403,141600,485999309,3915,3920,3920,3915,1052
|
||||
20250403,141500,481880224,3915,3915,3915,3915,700
|
||||
20250403,141400,479139724,3920,3915,3920,3915,182
|
||||
20250403,141300,478426334,3915,3915,3915,3915,556
|
||||
20250403,141200,476249594,3925,3925,3925,3925,0
|
||||
20250403,141100,476249594,3925,3920,3925,3920,5
|
||||
20250403,141000,476229989,3925,3925,3925,3925,0
|
||||
20250403,140900,476229989,3925,3925,3925,3925,1
|
||||
20250403,140800,476226064,3920,3920,3920,3920,0
|
||||
20250403,140700,476226064,3920,3925,3930,3920,3312
|
||||
20250403,140600,463238354,3925,3925,3925,3925,18
|
||||
20250403,140500,463167704,3925,3925,3925,3925,8
|
||||
20250403,140400,463136304,3920,3920,3920,3920,0
|
||||
20250403,140300,463136304,3920,3915,3920,3915,650
|
||||
20250403,140200,460590294,3910,3910,3910,3910,504
|
||||
20250403,140100,458619654,3910,3910,3910,3910,0
|
||||
20250403,140000,458619654,3910,3910,3910,3910,744
|
||||
20250403,135900,455710614,3910,3910,3910,3910,152
|
||||
20250403,135800,455116294,3920,3920,3920,3920,0
|
||||
20250403,135700,455116294,3920,3920,3920,3920,0
|
||||
20250403,135600,455116294,3920,3920,3920,3910,1507
|
||||
20250403,135500,449221899,3920,3930,3930,3920,604
|
||||
20250403,135400,446851679,3925,3925,3925,3925,0
|
||||
20250403,135300,446851679,3925,3925,3925,3925,59
|
||||
20250403,135200,446620104,3925,3920,3925,3920,128
|
||||
20250403,135100,446117944,3925,3925,3925,3925,2
|
||||
20250403,135000,446110094,3925,3920,3925,3920,254
|
||||
20250403,134900,445114409,3925,3925,3925,3925,0
|
||||
20250403,134800,445114409,3925,3930,3930,3925,2063
|
||||
20250403,134700,437014319,3930,3910,3930,3910,2676
|
||||
20250403,134600,426526779,3915,3915,3915,3915,644
|
||||
20250403,134500,424005519,3910,3915,3920,3910,826
|
||||
20250403,134400,420770669,3915,3910,3915,3910,38
|
||||
20250403,134300,420622084,3910,3910,3910,3910,7
|
||||
20250403,134200,420594714,3915,3915,3915,3915,0
|
||||
20250403,134100,420594714,3915,3915,3915,3915,0
|
||||
20250403,134000,420594714,3915,3910,4005,3910,4607
|
||||
20250403,133900,402388739,3910,3910,3910,3910,154
|
||||
20250403,133800,401786599,3910,3910,3910,3910,140
|
||||
20250403,133700,401239199,3910,3910,3910,3910,0
|
||||
20250403,133600,401239199,3910,3905,3910,3905,313
|
||||
20250403,133500,400016929,3905,3905,3905,3900,401
|
||||
20250403,133400,398452044,3915,3915,3915,3915,0
|
||||
20250403,133300,398452044,3915,3915,3915,3915,3
|
||||
20250403,133200,398440299,3915,3915,3915,3915,17
|
||||
20250403,133100,398373744,3915,3915,3915,3915,0
|
||||
20250403,133000,398373744,3915,3915,3915,3915,329
|
||||
20250403,132900,397085709,3915,3905,3915,3905,1011
|
||||
20250403,132800,393135369,3905,3905,3905,3905,165
|
||||
20250403,132700,392491044,3905,3900,3905,3900,31
|
||||
20250403,132600,392370139,3905,3905,3905,3905,0
|
||||
20250403,132500,392370139,3905,3905,3905,3905,172
|
||||
20250403,132400,391698479,3905,3905,3905,3905,0
|
||||
20250403,132300,391698479,3905,3905,3905,3905,0
|
||||
20250403,132200,391698479,3905,3905,3905,3905,1
|
||||
20250403,132100,391694574,3900,3905,3905,3900,159
|
||||
20250403,132000,391073804,3905,3905,3905,3900,291
|
||||
20250403,131900,389937464,3905,3900,3905,3900,311
|
||||
20250403,131800,388723059,3900,3905,3905,3900,1156
|
||||
20250403,131700,384211619,3905,3905,3905,3905,0
|
||||
20250403,131600,384211619,3905,3905,3905,3905,0
|
||||
20250403,131500,384211619,3905,3905,3905,3905,0
|
||||
20250403,131400,384211619,3905,3905,3905,3905,0
|
||||
20250403,131300,384211619,3905,3905,3905,3905,0
|
||||
20250403,131200,384211619,3905,3905,3905,3905,1461
|
||||
20250403,131100,378506414,3900,3900,3900,3900,10
|
||||
20250403,131000,378467414,3900,3900,3900,3900,119
|
||||
20250403,130900,378003314,3900,3900,3900,3900,1
|
||||
20250403,130800,377999414,3900,3900,3900,3900,0
|
||||
20250403,130700,377999414,3900,3900,3900,3900,107
|
||||
20250403,130600,377582114,3905,3905,3905,3905,0
|
||||
20250403,130500,377582114,3905,3900,3905,3900,261
|
||||
20250403,130400,376564209,3900,3905,3905,3900,5
|
||||
20250403,130300,376544689,3905,3905,3905,3905,1
|
||||
20250403,130200,376540784,3905,3900,3905,3900,392
|
||||
20250403,130100,375011104,3905,3905,3905,3905,0
|
||||
20250403,130000,375011104,3905,3905,3905,3905,284
|
||||
20250403,125900,373902084,3905,3905,3905,3905,0
|
||||
20250403,125800,373902084,3905,3905,3905,3905,0
|
||||
20250403,125700,373902084,3905,3905,3905,3905,0
|
||||
20250403,125600,373902084,3905,3905,3905,3905,0
|
||||
20250403,125500,373902084,3905,3900,3905,3900,355
|
||||
20250403,125400,372517189,3900,3900,3900,3900,445
|
||||
20250403,125300,370781689,3900,3900,3900,3900,100
|
||||
20250403,125200,370391689,3900,3900,3900,3900,0
|
||||
20250403,125100,370391689,3900,3900,3900,3895,80
|
||||
20250403,125000,370080079,3895,3895,3895,3895,10
|
||||
20250403,124900,370041129,3895,3895,3895,3895,565
|
||||
20250403,124800,367840454,3895,3895,3895,3895,40
|
||||
20250403,124700,367684654,3895,3895,3900,3895,597
|
||||
20250403,124600,365359319,3900,3905,3905,3900,160
|
||||
20250403,124500,364735269,3905,3905,3905,3905,20
|
||||
20250403,124400,364657169,3905,3905,3905,3905,0
|
||||
20250403,124300,364657169,3905,3900,3905,3900,505
|
||||
20250403,124200,362687639,3900,3905,3905,3900,1064
|
||||
20250403,124100,358537989,3905,3905,3905,3905,1078
|
||||
20250403,124000,354328399,3900,3900,3902,3900,947
|
||||
20250403,123900,350635097,3895,3895,3895,3895,50
|
||||
20250403,123800,350440347,3895,3900,3900,3895,1371
|
||||
20250403,123700,345100297,3900,3900,3900,3900,5
|
||||
20250403,123600,345080797,3900,3900,3900,3900,120
|
||||
20250403,123500,344612797,3900,3900,3900,3900,10
|
||||
20250403,123400,344573797,3900,3900,3900,3900,100
|
||||
20250403,123300,344183797,3900,3900,3900,3900,1765
|
||||
20250403,123200,337300297,3905,3905,3905,3905,0
|
||||
20250403,123100,337300297,3905,3905,3905,3905,1
|
||||
20250403,123000,337296392,3900,3905,3905,3900,1019
|
||||
20250403,122900,333322262,3905,3905,3905,3905,323
|
||||
20250403,122800,332060947,3905,3905,3905,3905,25
|
||||
20250403,122700,331963322,3905,3905,3905,3905,190
|
||||
20250403,122600,331221372,3905,3905,3905,3905,0
|
||||
20250403,122500,331221372,3905,3905,3905,3905,10
|
||||
20250403,122400,331182322,3905,3905,3905,3905,0
|
||||
20250403,122300,331182322,3905,3905,3905,3905,1
|
||||
20250403,122200,331178417,3900,3900,3900,3900,1
|
||||
20250403,122100,331174517,3905,3905,3905,3905,0
|
||||
20250403,122000,331174517,3905,3905,3905,3905,283
|
||||
20250403,121900,330069402,3905,3905,3905,3905,989
|
||||
20250403,121800,326207357,3910,3910,3910,3910,300
|
||||
20250403,121700,325034357,3910,3910,3910,3910,1418
|
||||
20250403,121600,319489977,3915,3915,3915,3915,0
|
||||
20250403,121500,319489977,3915,3915,3915,3915,33
|
||||
20250403,121400,319360782,3915,3915,3915,3915,0
|
||||
20250403,121300,319360782,3915,3915,3915,3915,0
|
||||
20250403,121200,319360782,3915,3915,3915,3915,0
|
||||
20250403,121100,319360782,3915,3915,3915,3915,31
|
||||
20250403,121000,319239417,3920,3920,3920,3920,0
|
||||
20250403,120900,319239417,3920,3920,3920,3915,515
|
||||
20250403,120800,317220642,3920,3920,3920,3920,712
|
||||
20250403,120700,314429602,3920,3920,3920,3920,76
|
||||
20250403,120600,314131682,3920,3920,3920,3920,1
|
||||
20250403,120500,314127762,3915,3915,3915,3915,0
|
||||
20250403,120400,314127762,3915,3915,3915,3915,0
|
||||
20250403,120300,314127762,3915,3920,3920,3915,365
|
||||
20250403,120200,312698312,3920,3920,3920,3920,1
|
||||
20250403,120100,312694392,3920,3920,3920,3920,0
|
||||
20250403,120000,312694392,3920,3920,3920,3920,200
|
||||
20250403,115900,311910392,3925,3925,3925,3925,1147
|
||||
20250403,115800,307408417,3930,3930,3930,3930,990
|
||||
20250403,115700,303517717,3935,3930,3935,3930,15
|
||||
20250403,115600,303458762,3935,3935,3935,3935,0
|
||||
20250403,115500,303458762,3935,3935,3935,3935,0
|
||||
20250403,115400,303458762,3935,3935,3935,3935,8
|
||||
20250403,115300,303427282,3935,3930,3935,3930,337
|
||||
20250403,115200,302102797,3935,3935,3935,3935,50
|
||||
20250403,115100,301906047,3935,3935,3935,3935,0
|
||||
20250403,115000,301906047,3935,3935,3935,3935,0
|
||||
20250403,114900,301906047,3935,3935,3935,3935,2
|
||||
20250403,114800,301898177,3935,3935,3935,3935,588
|
||||
20250403,114700,299584397,3935,3935,3940,3935,513
|
||||
20250403,114600,297565512,3935,3935,3935,3935,101
|
||||
20250403,114500,297168077,3935,3935,3935,3935,112
|
||||
20250403,114400,296727357,3930,3930,3930,3930,100
|
||||
20250403,114300,296334357,3930,3930,3930,3930,472
|
||||
20250403,114200,294479397,3935,3935,3935,3935,20
|
||||
20250403,114100,294400697,3935,3935,3935,3935,546
|
||||
20250403,114000,292252187,3930,3930,3930,3930,106
|
||||
20250403,113900,291835607,3940,3940,3940,3940,0
|
||||
20250403,113800,291835607,3940,3940,3940,3940,0
|
||||
20250403,113700,291835607,3940,3940,3940,3940,0
|
||||
20250403,113600,291835607,3940,3940,3940,3940,10
|
||||
20250403,113500,291796207,3940,3940,3940,3940,0
|
||||
20250403,113400,291796207,3940,3940,3940,3940,0
|
||||
20250403,113300,291796207,3940,3935,3940,3935,205
|
||||
20250403,113200,290989512,3940,3940,3940,3935,28
|
||||
20250403,113100,290879317,3940,3940,3940,3940,2
|
||||
20250403,113000,290871437,3935,3935,3935,3935,1174
|
||||
20250403,112900,286251747,3935,3935,3935,3935,1
|
||||
20250403,112800,286247812,3935,3940,3940,3935,39
|
||||
20250403,112700,286094272,3940,3940,3940,3940,0
|
||||
20250403,112600,286094272,3940,3940,3940,3940,5
|
||||
20250403,112500,286074572,3940,3940,3940,3940,323
|
||||
20250403,112400,284801952,3940,3940,3940,3940,1
|
||||
20250403,112300,284798012,3940,3940,3940,3940,0
|
||||
20250403,112200,284798012,3940,3935,3940,3935,1261
|
||||
20250403,112100,279835672,3935,3935,3935,3935,0
|
||||
20250403,112000,279835672,3935,3935,3935,3935,50
|
||||
20250403,111900,279638922,3940,3940,3940,3940,0
|
||||
20250403,111800,279638922,3940,3940,3940,3940,0
|
||||
20250403,111700,279638922,3940,3940,3940,3940,216
|
||||
20250403,111600,278787882,3940,3940,3940,3940,9
|
||||
20250403,111500,278752422,3940,3940,3940,3940,0
|
||||
20250403,111400,278752422,3940,3940,3940,3940,1
|
||||
20250403,111300,278748482,3945,3945,3945,3945,0
|
||||
20250403,111200,278748482,3945,3945,3945,3945,0
|
||||
20250403,111100,278748482,3945,3945,3945,3945,0
|
||||
20250403,111000,278748482,3945,3940,3945,3920,630
|
||||
20250403,110900,276272327,3920,3945,3945,3920,1080
|
||||
20250403,110800,272032162,3950,3945,3950,3945,173
|
||||
20250403,110700,271349597,3945,3935,3945,3915,532
|
||||
20250403,110600,269254152,3935,3930,3935,3930,181
|
||||
20250403,110500,268542772,3930,3930,3930,3930,2
|
||||
20250403,110400,268534912,3930,3920,3930,3920,545
|
||||
20250403,110300,266397192,3920,3920,3920,3920,0
|
||||
20250403,110200,266397192,3920,3920,3920,3920,0
|
||||
20250403,110100,266397192,3920,3920,3920,3920,10
|
||||
20250403,110000,266357992,3920,3910,3920,3910,414
|
||||
20250403,105900,264737507,3910,3910,3910,3910,891
|
||||
20250403,105800,261253697,3910,3910,3910,3910,20
|
||||
20250403,105700,261175497,3910,3910,3910,3910,0
|
||||
20250403,105600,261175497,3910,3910,3915,3910,305
|
||||
20250403,105500,259982937,3910,3910,3910,3910,1
|
||||
20250403,105400,259979027,3910,3910,3910,3910,20
|
||||
20250403,105300,259900827,3910,3910,3910,3910,0
|
||||
20250403,105200,259900827,3910,3910,3910,3910,1
|
||||
20250403,105100,259896917,3905,3900,3905,3900,82
|
||||
20250403,105000,259576857,3910,3910,3910,3910,108
|
||||
20250403,104900,259154577,3910,3910,3910,3910,0
|
||||
20250403,104800,259154577,3910,3905,3910,3905,87
|
||||
20250403,104700,258814837,3905,3905,3905,3905,10
|
||||
20250403,104600,258775787,3900,3895,3900,3895,89
|
||||
20250403,104500,258428852,3900,3900,3900,3900,221
|
||||
20250403,104400,257566952,3895,3895,3895,3895,91
|
||||
20250403,104300,257212507,3900,3900,3900,3900,0
|
||||
20250403,104200,257212507,3900,3900,3900,3900,5
|
||||
20250403,104100,257193007,3900,3900,3900,3900,1
|
||||
20250403,104000,257189107,3895,3895,3895,3890,235
|
||||
20250403,103900,256273862,3895,3890,3895,3890,944
|
||||
20250403,103800,252601697,3900,3900,3900,3900,0
|
||||
20250403,103700,252601697,3900,3900,3900,3900,100
|
||||
20250403,103600,252211697,3900,3900,3900,3895,3856
|
||||
20250403,103500,237173797,3910,3905,3910,3905,25
|
||||
20250403,103400,237076097,3910,3910,3910,3910,265
|
||||
20250403,103300,236039947,3905,3910,3910,3905,761
|
||||
20250403,103200,233067877,3910,3910,3910,3910,23
|
||||
20250403,103100,232977947,3910,3910,3910,3905,535
|
||||
20250403,103000,230887762,3905,3915,3915,3905,235
|
||||
20250403,102900,229968677,3910,3910,3915,3910,57
|
||||
20250403,102800,229745797,3915,3910,3915,3910,107
|
||||
20250403,102700,229327107,3915,3915,3915,3900,5258
|
||||
20250403,102600,208784642,3920,3920,3920,3920,15
|
||||
20250403,102500,208725842,3915,3920,3920,3915,1116
|
||||
20250403,102400,204353202,3920,3920,3920,3920,10
|
||||
20250403,102300,204314002,3920,3920,3920,3915,1262
|
||||
20250403,102200,199369142,3925,3925,3925,3925,2
|
||||
20250403,102100,199361292,3925,3935,3935,3925,213
|
||||
20250403,102000,198524737,3935,3930,3935,3930,100
|
||||
20250403,101900,198131547,3925,3920,3925,3920,140
|
||||
20250403,101800,197582137,3920,3940,3940,3920,335
|
||||
20250403,101700,196266712,3940,3930,3940,3925,1033
|
||||
20250403,101600,192207142,3930,3935,3950,3930,89
|
||||
20250403,101500,191856872,3955,3955,3955,3955,101
|
||||
20250403,101400,191457417,3935,3935,3935,3935,1
|
||||
20250403,101300,191453482,3935,4000,4065,3935,671
|
||||
20250403,101200,188790262,4000,3935,4000,3935,1531
|
||||
20250403,101100,182696322,3935,3930,3935,3930,114
|
||||
20250403,101000,182248237,3930,3925,3930,3925,61
|
||||
20250403,100900,182008802,3925,3925,3925,3925,220
|
||||
20250403,100800,181145302,3920,3920,3920,3920,348
|
||||
20250403,100700,179781142,3920,3920,3920,3920,1131
|
||||
20250403,100600,175347622,3920,3925,3925,3920,58
|
||||
20250403,100500,175120007,3925,3920,3925,3920,179
|
||||
20250403,100400,174417497,3920,3927,3930,3920,637
|
||||
20250403,100300,171919733,3930,3930,3930,3930,0
|
||||
20250403,100200,171919733,3930,3930,3930,3925,438
|
||||
20250403,100100,170200563,3930,3930,3930,3930,4
|
||||
20250403,100000,170184843,3930,3930,3930,3930,238
|
||||
20250403,095900,169249503,3925,3935,3935,3925,348
|
||||
20250403,095800,167882238,3940,3940,3940,3935,1145
|
||||
20250403,095700,163376603,3940,3950,3950,3940,907
|
||||
20250403,095600,159803013,3945,3950,3950,3945,276
|
||||
20250403,095500,158713713,3950,3945,3950,3945,21
|
||||
20250403,095400,158630863,3945,3955,3960,3945,2499
|
||||
20250403,095300,148751358,3955,3955,3955,3955,0
|
||||
20250403,095200,148751358,3955,3955,3955,3955,73
|
||||
20250403,095100,148462643,3960,3955,3960,3955,632
|
||||
20250403,095000,145962473,3955,3960,3960,3955,49
|
||||
20250403,094900,145768673,3960,3950,3960,3950,300
|
||||
20250403,094800,144583033,3955,3955,3955,3955,99
|
||||
20250403,094700,144191488,3955,3960,3960,3955,691
|
||||
20250403,094600,141457878,3965,3960,3965,3960,603
|
||||
20250403,094500,139069613,3955,3960,3980,3955,165
|
||||
20250403,094400,138414498,3980,3980,3980,3980,0
|
||||
20250403,094300,138414498,3980,3980,3980,3980,0
|
||||
20250403,094200,138414498,3980,3955,3980,3955,591
|
||||
20250403,094100,136069413,3945,3950,3955,3945,342
|
||||
20250403,094000,134718708,3945,3945,3945,3945,0
|
||||
20250403,093900,134718708,3945,3950,3950,3945,61
|
||||
20250403,093800,134477763,3950,3945,3950,3945,591
|
||||
20250403,093700,132143833,3940,3940,3940,3940,185
|
||||
20250403,093600,131414933,3940,3935,3940,3935,170
|
||||
20250403,093500,130745978,3935,3930,3935,3930,662
|
||||
20250403,093400,128143338,3930,3935,3935,3930,103
|
||||
20250403,093300,127738533,3935,3935,3935,3935,39
|
||||
20250403,093200,127585068,3935,3935,3935,3935,43
|
||||
20250403,093100,127415863,3935,3935,3935,3935,52
|
||||
20250403,093000,127211243,3930,3930,3935,3925,1677
|
||||
20250403,092900,120626298,3930,3925,3930,3925,444
|
||||
20250403,092800,118883528,3930,3927,3935,3925,1102
|
||||
20250403,092700,114554165,3930,3945,3945,3930,961
|
||||
20250403,092600,110775555,3945,3950,3950,3945,424
|
||||
20250403,092500,109102300,3950,3945,3950,3935,350
|
||||
20250403,092400,107724170,3945,3940,3945,3935,654
|
||||
20250403,092300,105147480,3940,3945,3945,3935,383
|
||||
20250403,092200,103638785,3945,3945,3945,3945,138
|
||||
20250403,092100,103094375,3945,3945,3945,3945,118
|
||||
20250403,092000,102628865,3945,3945,3945,3945,48
|
||||
20250403,091900,102439505,3940,3945,3945,3940,6
|
||||
20250403,091800,102415850,3940,3955,3955,3920,1089
|
||||
20250403,091700,98138200,3955,3945,3965,3945,2335
|
||||
20250403,091600,88915180,3945,3940,3945,3940,11
|
||||
20250403,091500,88871835,3940,3940,3945,3940,856
|
||||
20250403,091400,85496620,3940,3935,3940,3935,86
|
||||
20250403,091300,85157880,3940,3940,3940,3940,131
|
||||
20250403,091200,84641740,3930,3905,3930,3905,6405
|
||||
20250403,091100,59539425,3905,3915,3920,3900,2189
|
||||
20250403,091000,50990705,3915,3920,3920,3915,963
|
||||
20250403,090900,47219015,3920,3920,3920,3920,380
|
||||
20250403,090800,45729415,3920,3930,3930,3920,312
|
||||
20250403,090700,44505110,3930,3930,3950,3925,345
|
||||
20250403,090600,43147475,3935,3930,3935,3925,342
|
||||
20250403,090500,41802120,3935,3935,3935,3935,3
|
||||
20250403,090400,41790315,3930,3950,3965,3910,1593
|
||||
20250403,090300,35511275,3965,3965,3965,3965,16
|
||||
20250403,090200,35447835,3965,3910,3965,3885,2306
|
||||
20250403,090100,26390965,3880,3925,3925,3880,1004
|
||||
20250403,090000,22471105,3925,3870,3925,3865,5800
|
||||
|
Reference in New Issue
Block a user