Update 2025-04-03 2740 candle_min
This commit is contained in:
648
093640/min/candle-20250403.csv
Normal file
648
093640/min/candle-20250403.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,194600,175175876,3425,3425,3425,3425,451
|
||||
20250403,194500,175175876,3425,3425,3425,3425,0
|
||||
20250403,194400,175175876,3425,3425,3425,3425,0
|
||||
20250403,194300,175175876,3425,3425,3425,3425,0
|
||||
20250403,194200,175175876,3425,3425,3425,3425,0
|
||||
20250403,194100,175175876,3425,3425,3425,3425,0
|
||||
20250403,194000,175175876,3425,3425,3425,3425,0
|
||||
20250403,193900,175175876,3425,3425,3425,3425,0
|
||||
20250403,193800,175175876,3425,3425,3425,3425,0
|
||||
20250403,193700,175175876,3425,3425,3425,3425,0
|
||||
20250403,193600,175175876,3425,3425,3425,3425,0
|
||||
20250403,193500,175175876,3425,3425,3425,3425,0
|
||||
20250403,193400,175175876,3425,3425,3425,3425,0
|
||||
20250403,193300,175175876,3425,3425,3425,3425,0
|
||||
20250403,193200,175175876,3425,3425,3425,3425,0
|
||||
20250403,193100,175175876,3425,3425,3425,3425,0
|
||||
20250403,193000,175175876,3425,3425,3425,3425,0
|
||||
20250403,192900,175175876,3425,3425,3425,3425,0
|
||||
20250403,192800,175175876,3425,3425,3425,3425,0
|
||||
20250403,192700,175175876,3425,3425,3425,3425,0
|
||||
20250403,192600,175175876,3425,3425,3425,3425,0
|
||||
20250403,192500,175175876,3425,3425,3425,3425,0
|
||||
20250403,192400,175175876,3425,3425,3425,3425,0
|
||||
20250403,192300,175175876,3425,3425,3425,3425,0
|
||||
20250403,192200,175175876,3425,3425,3425,3425,0
|
||||
20250403,192100,175175876,3425,3425,3425,3425,0
|
||||
20250403,192000,175175876,3425,3425,3425,3425,0
|
||||
20250403,191900,175175876,3425,3425,3425,3425,0
|
||||
20250403,191800,175175876,3425,3425,3425,3425,0
|
||||
20250403,191700,175175876,3425,3425,3425,3425,0
|
||||
20250403,191600,175175876,3425,3425,3425,3425,451
|
||||
20250403,191500,175175876,3425,3425,3425,3425,0
|
||||
20250403,191400,175175876,3425,3425,3425,3425,0
|
||||
20250403,191300,175175876,3425,3425,3425,3425,0
|
||||
20250403,191200,175175876,3425,3425,3425,3425,0
|
||||
20250403,191100,175175876,3425,3425,3425,3425,0
|
||||
20250403,191000,175175876,3425,3425,3425,3425,0
|
||||
20250403,190900,175175876,3425,3425,3425,3425,0
|
||||
20250403,190800,175175876,3425,3425,3425,3425,0
|
||||
20250403,190700,175175876,3425,3425,3425,3425,0
|
||||
20250403,190600,175175876,3425,3425,3425,3425,0
|
||||
20250403,190500,175175876,3425,3425,3425,3425,0
|
||||
20250403,190400,175175876,3425,3425,3425,3425,0
|
||||
20250403,190300,175175876,3425,3425,3425,3425,0
|
||||
20250403,190200,175175876,3425,3425,3425,3425,0
|
||||
20250403,190100,175175876,3425,3425,3425,3425,0
|
||||
20250403,190000,175175876,3425,3425,3425,3425,0
|
||||
20250403,185900,175175876,3425,3425,3425,3425,0
|
||||
20250403,185800,175175876,3425,3425,3425,3425,0
|
||||
20250403,185700,175175876,3425,3425,3425,3425,0
|
||||
20250403,185600,175175876,3425,3425,3425,3425,0
|
||||
20250403,185500,175175876,3425,3425,3425,3425,0
|
||||
20250403,185400,175175876,3425,3425,3425,3425,0
|
||||
20250403,185300,175175876,3425,3425,3425,3425,0
|
||||
20250403,185200,175175876,3425,3425,3425,3425,0
|
||||
20250403,185100,175175876,3425,3425,3425,3425,0
|
||||
20250403,185000,175175876,3425,3425,3425,3425,0
|
||||
20250403,184900,175175876,3425,3425,3425,3425,0
|
||||
20250403,184800,175175876,3425,3425,3425,3425,0
|
||||
20250403,184700,175175876,3425,3425,3425,3425,0
|
||||
20250403,184600,175175876,3425,3425,3425,3425,451
|
||||
20250403,184500,175175876,3425,3425,3425,3425,0
|
||||
20250403,184400,175175876,3425,3425,3425,3425,0
|
||||
20250403,184300,175175876,3425,3425,3425,3425,0
|
||||
20250403,184200,175175876,3425,3425,3425,3425,0
|
||||
20250403,184100,175175876,3425,3425,3425,3425,0
|
||||
20250403,184000,175175876,3425,3425,3425,3425,0
|
||||
20250403,183900,175175876,3425,3425,3425,3425,0
|
||||
20250403,183800,175175876,3425,3425,3425,3425,0
|
||||
20250403,183700,175175876,3425,3425,3425,3425,0
|
||||
20250403,183600,175175876,3425,3425,3425,3425,0
|
||||
20250403,183500,175175876,3425,3425,3425,3425,0
|
||||
20250403,183400,175175876,3425,3425,3425,3425,0
|
||||
20250403,183300,175175876,3425,3425,3425,3425,0
|
||||
20250403,183200,175175876,3425,3425,3425,3425,0
|
||||
20250403,183100,175175876,3425,3425,3425,3425,0
|
||||
20250403,183000,175175876,3425,3425,3425,3425,0
|
||||
20250403,182900,175175876,3425,3425,3425,3425,0
|
||||
20250403,182800,175175876,3425,3425,3425,3425,0
|
||||
20250403,182700,175175876,3425,3425,3425,3425,0
|
||||
20250403,182600,175175876,3425,3425,3425,3425,0
|
||||
20250403,182500,175175876,3425,3425,3425,3425,0
|
||||
20250403,182400,175175876,3425,3425,3425,3425,0
|
||||
20250403,182300,175175876,3425,3425,3425,3425,0
|
||||
20250403,182200,175175876,3425,3425,3425,3425,0
|
||||
20250403,182100,175175876,3425,3425,3425,3425,0
|
||||
20250403,182000,175175876,3425,3425,3425,3425,0
|
||||
20250403,181900,175175876,3425,3425,3425,3425,0
|
||||
20250403,181800,175175876,3425,3425,3425,3425,0
|
||||
20250403,181700,175175876,3425,3425,3425,3425,0
|
||||
20250403,181600,175175876,3425,3425,3425,3425,451
|
||||
20250403,181500,175175876,3425,3425,3425,3425,0
|
||||
20250403,181400,175175876,3425,3425,3425,3425,0
|
||||
20250403,181300,175175876,3425,3425,3425,3425,0
|
||||
20250403,181200,175175876,3425,3425,3425,3425,0
|
||||
20250403,181100,175175876,3425,3425,3425,3425,0
|
||||
20250403,181000,175175876,3425,3425,3425,3425,0
|
||||
20250403,180900,175175876,3425,3425,3425,3425,0
|
||||
20250403,180800,175175876,3425,3425,3425,3425,0
|
||||
20250403,180700,175175876,3425,3425,3425,3425,0
|
||||
20250403,180600,175175876,3425,3425,3425,3425,0
|
||||
20250403,180500,175175876,3425,3425,3425,3425,0
|
||||
20250403,180400,175175876,3425,3425,3425,3425,0
|
||||
20250403,180300,175175876,3425,3425,3425,3425,0
|
||||
20250403,180200,175175876,3425,3425,3425,3425,0
|
||||
20250403,180100,175175876,3425,3425,3425,3425,0
|
||||
20250403,180000,175175876,3425,3425,3425,3425,0
|
||||
20250403,175900,175175876,3425,3425,3425,3425,0
|
||||
20250403,175800,175175876,3425,3425,3425,3425,0
|
||||
20250403,175700,175175876,3425,3425,3425,3425,0
|
||||
20250403,175600,175175876,3425,3425,3425,3425,0
|
||||
20250403,175500,175175876,3425,3425,3425,3425,0
|
||||
20250403,175400,175175876,3425,3425,3425,3425,0
|
||||
20250403,175300,175175876,3425,3425,3425,3425,0
|
||||
20250403,175200,175175876,3425,3425,3425,3425,0
|
||||
20250403,175100,175175876,3425,3425,3425,3425,0
|
||||
20250403,175000,175175876,3425,3425,3425,3425,0
|
||||
20250403,174900,175175876,3425,3425,3425,3425,0
|
||||
20250403,174800,175175876,3425,3425,3425,3425,0
|
||||
20250403,174700,175175876,3425,3425,3425,3425,0
|
||||
20250403,174600,175175876,3425,3425,3425,3425,451
|
||||
20250403,174500,175175876,3425,3425,3425,3425,0
|
||||
20250403,174400,175175876,3425,3425,3425,3425,0
|
||||
20250403,174300,175175876,3425,3425,3425,3425,0
|
||||
20250403,174200,175175876,3425,3425,3425,3425,0
|
||||
20250403,174100,175175876,3425,3425,3425,3425,0
|
||||
20250403,174000,175175876,3425,3425,3425,3425,0
|
||||
20250403,173900,175175876,3425,3425,3425,3425,0
|
||||
20250403,173800,175175876,3425,3425,3425,3425,0
|
||||
20250403,173700,175175876,3425,3425,3425,3425,0
|
||||
20250403,173600,175175876,3425,3425,3425,3425,0
|
||||
20250403,173500,175175876,3425,3425,3425,3425,0
|
||||
20250403,173400,175175876,3425,3425,3425,3425,0
|
||||
20250403,173300,175175876,3425,3425,3425,3425,0
|
||||
20250403,173200,175175876,3425,3425,3425,3425,0
|
||||
20250403,173100,175175876,3425,3425,3425,3425,0
|
||||
20250403,173000,175175876,3425,3425,3425,3425,0
|
||||
20250403,172900,175175876,3425,3425,3425,3425,0
|
||||
20250403,172800,175175876,3425,3425,3425,3425,0
|
||||
20250403,172700,175175876,3425,3425,3425,3425,0
|
||||
20250403,172600,175175876,3425,3425,3425,3425,0
|
||||
20250403,172500,175175876,3425,3425,3425,3425,0
|
||||
20250403,172400,175175876,3425,3425,3425,3425,0
|
||||
20250403,172300,175175876,3425,3425,3425,3425,0
|
||||
20250403,172200,175175876,3425,3425,3425,3425,0
|
||||
20250403,172100,175175876,3425,3425,3425,3425,0
|
||||
20250403,172000,175175876,3425,3425,3425,3425,0
|
||||
20250403,171900,175175876,3425,3425,3425,3425,0
|
||||
20250403,171800,175175876,3425,3425,3425,3425,0
|
||||
20250403,171700,175175876,3425,3425,3425,3425,0
|
||||
20250403,171600,175175876,3425,3425,3425,3425,451
|
||||
20250403,171500,175175876,3425,3425,3425,3425,0
|
||||
20250403,171400,175175876,3425,3425,3425,3425,0
|
||||
20250403,171300,175175876,3425,3425,3425,3425,0
|
||||
20250403,171200,175175876,3425,3425,3425,3425,0
|
||||
20250403,171100,175175876,3425,3425,3425,3425,0
|
||||
20250403,171000,175175876,3425,3425,3425,3425,0
|
||||
20250403,170900,175175876,3425,3425,3425,3425,0
|
||||
20250403,170800,175175876,3425,3425,3425,3425,0
|
||||
20250403,170700,175175876,3425,3425,3425,3425,0
|
||||
20250403,170600,175175876,3425,3425,3425,3425,0
|
||||
20250403,170500,175175876,3425,3425,3425,3425,0
|
||||
20250403,170400,175175876,3425,3425,3425,3425,0
|
||||
20250403,170300,175175876,3425,3425,3425,3425,0
|
||||
20250403,170200,175175876,3425,3425,3425,3425,0
|
||||
20250403,170100,175175876,3425,3425,3425,3425,0
|
||||
20250403,170000,175175876,3425,3425,3425,3425,0
|
||||
20250403,165900,175175876,3425,3425,3425,3425,0
|
||||
20250403,165800,175175876,3425,3425,3425,3425,0
|
||||
20250403,165700,175175876,3425,3425,3425,3425,0
|
||||
20250403,165600,175175876,3425,3425,3425,3425,0
|
||||
20250403,165500,175175876,3425,3425,3425,3425,0
|
||||
20250403,165400,175175876,3425,3425,3425,3425,0
|
||||
20250403,165300,175175876,3425,3425,3425,3425,0
|
||||
20250403,165200,175175876,3425,3425,3425,3425,0
|
||||
20250403,165100,175175876,3425,3425,3425,3425,0
|
||||
20250403,165000,175175876,3425,3425,3425,3425,0
|
||||
20250403,164900,175175876,3425,3425,3425,3425,0
|
||||
20250403,164800,175175876,3425,3425,3425,3425,0
|
||||
20250403,164700,175175876,3425,3425,3425,3425,0
|
||||
20250403,164600,175175876,3425,3425,3425,3425,451
|
||||
20250403,164500,175175876,3425,3425,3425,3425,0
|
||||
20250403,164400,175175876,3425,3425,3425,3425,0
|
||||
20250403,164300,175175876,3425,3425,3425,3425,0
|
||||
20250403,164200,175175876,3425,3425,3425,3425,0
|
||||
20250403,164100,175175876,3425,3425,3425,3425,0
|
||||
20250403,164000,175175876,3425,3425,3425,3425,0
|
||||
20250403,163900,175175876,3425,3425,3425,3425,0
|
||||
20250403,163800,175175876,3425,3425,3425,3425,0
|
||||
20250403,163700,175175876,3425,3425,3425,3425,0
|
||||
20250403,163600,175175876,3425,3425,3425,3425,0
|
||||
20250403,163500,175175876,3425,3425,3425,3425,0
|
||||
20250403,163400,175175876,3425,3425,3425,3425,0
|
||||
20250403,163300,175175876,3425,3425,3425,3425,0
|
||||
20250403,163200,175175876,3425,3425,3425,3425,0
|
||||
20250403,163100,175175876,3425,3425,3425,3425,0
|
||||
20250403,163000,175175876,3425,3425,3425,3425,0
|
||||
20250403,162900,175175876,3425,3425,3425,3425,0
|
||||
20250403,162800,175175876,3425,3425,3425,3425,0
|
||||
20250403,162700,175175876,3425,3425,3425,3425,0
|
||||
20250403,162600,175175876,3425,3425,3425,3425,0
|
||||
20250403,162500,175175876,3425,3425,3425,3425,0
|
||||
20250403,162400,175175876,3425,3425,3425,3425,0
|
||||
20250403,162300,175175876,3425,3425,3425,3425,0
|
||||
20250403,162200,175175876,3425,3425,3425,3425,0
|
||||
20250403,162100,175175876,3425,3425,3425,3425,0
|
||||
20250403,162000,175175876,3425,3425,3425,3425,0
|
||||
20250403,161900,175175876,3425,3425,3425,3425,0
|
||||
20250403,161800,175175876,3425,3425,3425,3425,0
|
||||
20250403,161700,175175876,3425,3425,3425,3425,0
|
||||
20250403,161600,175175876,3425,3425,3425,3425,451
|
||||
20250403,161500,175175876,3425,3425,3425,3425,0
|
||||
20250403,161400,175175876,3425,3425,3425,3425,0
|
||||
20250403,161300,175175876,3425,3425,3425,3425,0
|
||||
20250403,161200,175175876,3425,3425,3425,3425,0
|
||||
20250403,161100,175175876,3425,3425,3425,3425,0
|
||||
20250403,161000,175175876,3425,3425,3425,3425,0
|
||||
20250403,160900,175175876,3425,3425,3425,3425,0
|
||||
20250403,160800,175175876,3425,3425,3425,3425,0
|
||||
20250403,160700,175175876,3425,3425,3425,3425,0
|
||||
20250403,160600,175175876,3425,3425,3425,3425,0
|
||||
20250403,160500,175175876,3425,3425,3425,3425,0
|
||||
20250403,160400,175175876,3425,3425,3425,3425,0
|
||||
20250403,160300,175175876,3425,3425,3425,3425,0
|
||||
20250403,160200,175175876,3425,3425,3425,3425,0
|
||||
20250403,160100,175175876,3425,3425,3425,3425,0
|
||||
20250403,160000,175175876,3425,3425,3425,3425,0
|
||||
20250403,155900,175175876,3425,3425,3425,3425,0
|
||||
20250403,155800,175175876,3425,3425,3425,3425,0
|
||||
20250403,155700,175175876,3425,3425,3425,3425,0
|
||||
20250403,155600,175175876,3425,3425,3425,3425,0
|
||||
20250403,155500,175175876,3425,3425,3425,3425,0
|
||||
20250403,155400,175175876,3425,3425,3425,3425,0
|
||||
20250403,155300,175175876,3425,3425,3425,3425,0
|
||||
20250403,155200,175175876,3425,3425,3425,3425,0
|
||||
20250403,155100,175175876,3425,3425,3425,3425,0
|
||||
20250403,155000,175175876,3425,3425,3425,3425,0
|
||||
20250403,154900,175175876,3425,3425,3425,3425,0
|
||||
20250403,154800,175175876,3425,3425,3425,3425,0
|
||||
20250403,154700,175175876,3425,3425,3425,3425,0
|
||||
20250403,154600,175175876,3425,3425,3425,3425,451
|
||||
20250403,154500,175175876,3425,3425,3425,3425,0
|
||||
20250403,154400,175175876,3425,3425,3425,3425,0
|
||||
20250403,154300,175175876,3425,3425,3425,3425,0
|
||||
20250403,154200,175175876,3425,3425,3425,3425,0
|
||||
20250403,154100,175175876,3425,3425,3425,3425,0
|
||||
20250403,154000,175175876,3425,3425,3425,3425,0
|
||||
20250403,153900,175175876,3425,3425,3425,3425,0
|
||||
20250403,153800,175175876,3425,3425,3425,3425,0
|
||||
20250403,153700,175175876,3425,3425,3425,3425,0
|
||||
20250403,153600,175175876,3425,3425,3425,3425,0
|
||||
20250403,153500,175175876,3425,3425,3425,3425,0
|
||||
20250403,153400,175175876,3425,3425,3425,3425,0
|
||||
20250403,153300,175175876,3425,3425,3425,3425,0
|
||||
20250403,153200,175175876,3425,3425,3425,3425,0
|
||||
20250403,153100,175175876,3425,3425,3425,3425,0
|
||||
20250403,153000,175175876,3425,3425,3425,3425,451
|
||||
20250403,152900,173631201,3425,3425,3425,3425,0
|
||||
20250403,152800,173631201,3425,3425,3425,3425,0
|
||||
20250403,152700,173631201,3425,3425,3425,3425,0
|
||||
20250403,152600,173631201,3425,3425,3425,3425,0
|
||||
20250403,152500,173631201,3425,3425,3425,3425,0
|
||||
20250403,152400,173631201,3425,3425,3425,3425,0
|
||||
20250403,152300,173631201,3425,3425,3425,3425,0
|
||||
20250403,152200,173631201,3425,3425,3425,3425,0
|
||||
20250403,152100,173631201,3425,3425,3425,3425,0
|
||||
20250403,152000,173631201,3425,3425,3425,3425,0
|
||||
20250403,151900,173631201,3425,3430,3430,3425,1017
|
||||
20250403,151800,170142976,3425,3425,3425,3425,0
|
||||
20250403,151700,170142976,3425,3425,3425,3425,0
|
||||
20250403,151600,170142976,3425,3425,3425,3425,0
|
||||
20250403,151500,170142976,3425,3425,3425,3425,274
|
||||
20250403,151400,169204526,3425,3425,3425,3425,51
|
||||
20250403,151300,169029851,3425,3425,3425,3425,264
|
||||
20250403,151200,168125651,3425,3425,3425,3425,49
|
||||
20250403,151100,167957826,3425,3425,3425,3425,0
|
||||
20250403,151000,167957826,3425,3430,3430,3425,150
|
||||
20250403,150900,167443341,3435,3435,3435,3435,42
|
||||
20250403,150800,167299071,3435,3435,3435,3435,0
|
||||
20250403,150700,167299071,3435,3435,3435,3435,8
|
||||
20250403,150600,167271591,3435,3435,3435,3435,2
|
||||
20250403,150500,167264721,3430,3430,3430,3430,27
|
||||
20250403,150400,167172111,3430,3430,3430,3430,314
|
||||
20250403,150300,166095091,3425,3425,3425,3425,0
|
||||
20250403,150200,166095091,3425,3425,3425,3425,14
|
||||
20250403,150100,166047141,3430,3430,3430,3430,0
|
||||
20250403,150000,166047141,3430,3430,3430,3430,0
|
||||
20250403,145900,166047141,3430,3430,3430,3430,19
|
||||
20250403,145800,165981971,3430,3430,3430,3430,200
|
||||
20250403,145700,165295971,3430,3430,3430,3430,0
|
||||
20250403,145600,165295971,3430,3430,3430,3430,0
|
||||
20250403,145500,165295971,3430,3430,3430,3430,22
|
||||
20250403,145400,165220511,3430,3430,3430,3430,0
|
||||
20250403,145300,165220511,3430,3430,3430,3430,4
|
||||
20250403,145200,165206791,3430,3430,3430,3430,140
|
||||
20250403,145100,164726591,3425,3425,3425,3425,0
|
||||
20250403,145000,164726591,3425,3425,3425,3425,0
|
||||
20250403,144900,164726591,3425,3425,3425,3425,0
|
||||
20250403,144800,164726591,3425,3425,3425,3425,918
|
||||
20250403,144700,161582441,3425,3430,3430,3425,347
|
||||
20250403,144600,160392266,3440,3440,3440,3435,480
|
||||
20250403,144500,158742856,3440,3440,3440,3440,0
|
||||
20250403,144400,158742856,3440,3440,3440,3440,54
|
||||
20250403,144300,158557096,3440,3440,3440,3440,1
|
||||
20250403,144200,158553656,3440,3440,3440,3440,0
|
||||
20250403,144100,158553656,3440,3440,3440,3440,30
|
||||
20250403,144000,158450456,3440,3440,3440,3440,0
|
||||
20250403,143900,158450456,3440,3440,3440,3440,0
|
||||
20250403,143800,158450456,3440,3440,3440,3440,0
|
||||
20250403,143700,158450456,3440,3440,3440,3440,1
|
||||
20250403,143600,158447016,3440,3440,3440,3440,100
|
||||
20250403,143500,158103016,3440,3440,3440,3440,280
|
||||
20250403,143400,157139816,3440,3440,3440,3440,0
|
||||
20250403,143300,157139816,3440,3440,3440,3440,0
|
||||
20250403,143200,157139816,3440,3440,3440,3440,1
|
||||
20250403,143100,157136376,3435,3435,3435,3435,13
|
||||
20250403,143000,157091721,3440,3440,3440,3440,0
|
||||
20250403,142900,157091721,3440,3440,3440,3440,2
|
||||
20250403,142800,157084841,3440,3435,3440,3435,117
|
||||
20250403,142700,156682446,3435,3435,3435,3435,8
|
||||
20250403,142600,156654966,3435,3435,3435,3435,0
|
||||
20250403,142500,156654966,3435,3440,3440,3435,399
|
||||
20250403,142400,155284396,3440,3440,3440,3440,11
|
||||
20250403,142300,155246556,3440,3440,3440,3440,0
|
||||
20250403,142200,155246556,3440,3440,3440,3440,21
|
||||
20250403,142100,155174316,3435,3435,3435,3435,0
|
||||
20250403,142000,155174316,3435,3435,3435,3435,0
|
||||
20250403,141900,155174316,3435,3440,3440,3435,19
|
||||
20250403,141800,155109001,3440,3440,3440,3440,2
|
||||
20250403,141700,155102121,3445,3445,3445,3445,0
|
||||
20250403,141600,155102121,3445,3440,3445,3440,136
|
||||
20250403,141500,154633851,3440,3440,3440,3440,3
|
||||
20250403,141400,154623531,3445,3445,3445,3445,32
|
||||
20250403,141300,154513291,3435,3435,3435,3435,0
|
||||
20250403,141200,154513291,3435,3435,3435,3435,0
|
||||
20250403,141100,154513291,3435,3435,3435,3435,0
|
||||
20250403,141000,154513291,3435,3435,3435,3435,10
|
||||
20250403,140900,154478941,3435,3435,3435,3435,10
|
||||
20250403,140800,154444591,3435,3435,3435,3435,75
|
||||
20250403,140700,154186966,3435,3435,3435,3435,0
|
||||
20250403,140600,154186966,3435,3435,3435,3435,26
|
||||
20250403,140500,154097656,3435,3435,3435,3435,240
|
||||
20250403,140400,153273256,3435,3435,3435,3435,86
|
||||
20250403,140300,152977846,3435,3435,3435,3435,0
|
||||
20250403,140200,152977846,3435,3435,3435,3435,117
|
||||
20250403,140100,152575951,3430,3430,3430,3430,0
|
||||
20250403,140000,152575951,3430,3430,3430,3430,5
|
||||
20250403,135900,152558801,3430,3430,3430,3430,12
|
||||
20250403,135800,152517641,3430,3430,3430,3430,10
|
||||
20250403,135700,152483341,3430,3430,3430,3430,425
|
||||
20250403,135600,151025591,3435,3435,3435,3435,0
|
||||
20250403,135500,151025591,3435,3445,3445,3435,350
|
||||
20250403,135400,149822581,3445,3445,3445,3445,14
|
||||
20250403,135300,149774351,3450,3450,3450,3450,5
|
||||
20250403,135200,149757101,3455,3455,3455,3455,0
|
||||
20250403,135100,149757101,3455,3455,3455,3455,0
|
||||
20250403,135000,149757101,3455,3455,3455,3455,30
|
||||
20250403,134900,149653451,3445,3450,3450,3445,200
|
||||
20250403,134800,148963951,3455,3455,3455,3455,19
|
||||
20250403,134700,148898306,3455,3455,3455,3455,0
|
||||
20250403,134600,148898306,3455,3455,3455,3455,0
|
||||
20250403,134500,148898306,3455,3455,3455,3455,1
|
||||
20250403,134400,148894851,3430,3430,3430,3430,1
|
||||
20250403,134300,148891421,3435,3435,3435,3435,52
|
||||
20250403,134200,148712801,3430,3430,3430,3430,0
|
||||
20250403,134100,148712801,3430,3450,3450,3430,34
|
||||
20250403,134000,148595751,3450,3450,3450,3450,0
|
||||
20250403,133900,148595751,3450,3465,3465,3450,20
|
||||
20250403,133800,148526601,3440,3440,3440,3440,0
|
||||
20250403,133700,148526601,3440,3440,3440,3440,5
|
||||
20250403,133600,148509401,3445,3445,3445,3445,0
|
||||
20250403,133500,148509401,3445,3445,3445,3445,10
|
||||
20250403,133400,148474951,3445,3445,3445,3445,0
|
||||
20250403,133300,148474951,3445,3445,3445,3445,63
|
||||
20250403,133200,148257916,3445,3445,3445,3445,0
|
||||
20250403,133100,148257916,3445,3445,3445,3445,0
|
||||
20250403,133000,148257916,3445,3445,3445,3445,0
|
||||
20250403,132900,148257916,3445,3445,3445,3445,0
|
||||
20250403,132800,148257916,3445,3445,3445,3445,975
|
||||
20250403,132700,144899041,3430,3430,3430,3430,204
|
||||
20250403,132600,144199321,3430,3430,3430,3430,1149
|
||||
20250403,132500,140258251,3430,3430,3430,3430,0
|
||||
20250403,132400,140258251,3430,3430,3430,3430,434
|
||||
20250403,132300,138769631,3430,3430,3430,3430,0
|
||||
20250403,132200,138769631,3430,3430,3430,3430,0
|
||||
20250403,132100,138769631,3430,3430,3430,3430,213
|
||||
20250403,132000,138039041,3445,3445,3445,3445,32
|
||||
20250403,131900,137928801,3445,3445,3445,3445,46
|
||||
20250403,131800,137770331,3445,3445,3445,3445,105
|
||||
20250403,131700,137408606,3445,3445,3445,3445,105
|
||||
20250403,131600,137046881,3445,3445,3445,3445,1
|
||||
20250403,131500,137043436,3445,3445,3445,3445,106
|
||||
20250403,131400,136678266,3445,3445,3445,3445,8
|
||||
20250403,131300,136650706,3420,3420,3420,3420,0
|
||||
20250403,131200,136650706,3420,3420,3420,3420,0
|
||||
20250403,131100,136650706,3420,3420,3420,3420,0
|
||||
20250403,131000,136650706,3420,3420,3420,3420,0
|
||||
20250403,130900,136650706,3420,3420,3420,3420,0
|
||||
20250403,130800,136650706,3420,3420,3420,3420,0
|
||||
20250403,130700,136650706,3420,3420,3420,3420,0
|
||||
20250403,130600,136650706,3420,3420,3420,3420,100
|
||||
20250403,130500,136308706,3420,3425,3425,3420,29
|
||||
20250403,130400,136209476,3440,3445,3445,3440,103
|
||||
20250403,130300,135855151,3445,3440,3445,3440,130
|
||||
20250403,130200,135407801,3445,3445,3445,3445,30
|
||||
20250403,130100,135304451,3445,3435,3445,3420,210
|
||||
20250403,130000,134581981,3435,3445,3445,3425,160
|
||||
20250403,125900,134032496,3440,3440,3440,3440,116
|
||||
20250403,125800,133633456,3440,3440,3440,3440,136
|
||||
20250403,125700,133165616,3440,3440,3440,3440,0
|
||||
20250403,125600,133165616,3440,3440,3440,3440,50
|
||||
20250403,125500,132993616,3425,3425,3425,3425,572
|
||||
20250403,125400,131034516,3420,3420,3420,3420,521
|
||||
20250403,125300,129252696,3415,3415,3415,3415,223
|
||||
20250403,125200,128491151,3415,3415,3415,3415,31
|
||||
20250403,125100,128385286,3415,3415,3415,3415,12
|
||||
20250403,125000,128344306,3415,3415,3415,3415,42
|
||||
20250403,124900,128200876,3415,3415,3415,3415,10
|
||||
20250403,124800,128166726,3410,3410,3410,3410,1893
|
||||
20250403,124700,121711596,3410,3410,3410,3410,0
|
||||
20250403,124600,121711596,3410,3410,3410,3405,418
|
||||
20250403,124500,120286306,3410,3410,3410,3410,301
|
||||
20250403,124400,119259896,3410,3415,3415,3410,10
|
||||
20250403,124300,119225791,3415,3415,3415,3415,5
|
||||
20250403,124200,119208716,3412,3412,3412,3412,0
|
||||
20250403,124100,119208716,3412,3412,3412,3412,1
|
||||
20250403,124000,119205304,3405,3405,3405,3405,3
|
||||
20250403,123900,119195089,3405,3425,3425,3400,1286
|
||||
20250403,123800,114813489,3425,3425,3425,3425,1
|
||||
20250403,123700,114810064,3425,3425,3425,3425,3
|
||||
20250403,123600,114799789,3425,3425,3425,3425,0
|
||||
20250403,123500,114799789,3425,3425,3425,3425,0
|
||||
20250403,123400,114799789,3425,3425,3425,3425,112
|
||||
20250403,123300,114416189,3425,3425,3425,3425,5
|
||||
20250403,123200,114399064,3425,3425,3425,3425,8
|
||||
20250403,123100,114371664,3425,3425,3425,3425,0
|
||||
20250403,123000,114371664,3425,3425,3425,3425,0
|
||||
20250403,122900,114371664,3425,3425,3425,3425,93
|
||||
20250403,122800,114053139,3425,3425,3425,3425,88
|
||||
20250403,122700,113751739,3420,3425,3425,3420,108
|
||||
20250403,122600,113382374,3425,3425,3425,3425,5
|
||||
20250403,122500,113365249,3425,3430,3430,3425,1173
|
||||
20250403,122400,109347694,3430,3430,3430,3430,472
|
||||
20250403,122300,107728734,3435,3435,3435,3435,0
|
||||
20250403,122200,107728734,3435,3435,3435,3435,9
|
||||
20250403,122100,107697819,3435,3435,3435,3435,0
|
||||
20250403,122000,107697819,3435,3435,3435,3435,12
|
||||
20250403,121900,107656599,3435,3440,3440,3435,264
|
||||
20250403,121800,106749744,3440,3445,3445,3440,32
|
||||
20250403,121700,106639519,3445,3445,3445,3445,58
|
||||
20250403,121600,106439709,3440,3440,3440,3440,229
|
||||
20250403,121500,105651949,3440,3440,3440,3440,0
|
||||
20250403,121400,105651949,3440,3450,3450,3440,309
|
||||
20250403,121300,104587919,3450,3450,3450,3450,0
|
||||
20250403,121200,104587919,3450,3450,3450,3450,0
|
||||
20250403,121100,104587919,3450,3450,3450,3450,100
|
||||
20250403,121000,104242919,3450,3450,3450,3450,0
|
||||
20250403,120900,104242919,3450,3465,3465,3450,1540
|
||||
20250403,120800,98924989,3470,3470,3470,3470,5
|
||||
20250403,120700,98907639,3470,3470,3470,3470,0
|
||||
20250403,120600,98907639,3470,3470,3470,3470,1
|
||||
20250403,120500,98904169,3470,3470,3470,3470,0
|
||||
20250403,120400,98904169,3470,3470,3470,3470,10
|
||||
20250403,120300,98869469,3465,3465,3465,3465,8
|
||||
20250403,120200,98841749,3465,3465,3465,3465,0
|
||||
20250403,120100,98841749,3465,3465,3465,3465,0
|
||||
20250403,120000,98841749,3465,3465,3465,3465,0
|
||||
20250403,115900,98841749,3465,3465,3465,3465,0
|
||||
20250403,115800,98841749,3465,3470,3470,3465,52
|
||||
20250403,115700,98661469,3470,3470,3470,3470,0
|
||||
20250403,115600,98661469,3470,3470,3470,3470,40
|
||||
20250403,115500,98522669,3470,3470,3470,3470,0
|
||||
20250403,115400,98522669,3470,3470,3470,3470,0
|
||||
20250403,115300,98522669,3470,3475,3475,3470,16
|
||||
20250403,115200,98467139,3475,3475,3475,3475,7
|
||||
20250403,115100,98442814,3485,3485,3485,3485,0
|
||||
20250403,115000,98442814,3485,3485,3485,3485,1
|
||||
20250403,114900,98439329,3485,3485,3485,3485,0
|
||||
20250403,114800,98439329,3485,3485,3485,3485,0
|
||||
20250403,114700,98439329,3485,3485,3485,3485,0
|
||||
20250403,114600,98439329,3485,3480,3485,3470,52
|
||||
20250403,114500,98258249,3485,3485,3485,3485,0
|
||||
20250403,114400,98258249,3485,3485,3485,3485,0
|
||||
20250403,114300,98258249,3485,3485,3485,3485,10
|
||||
20250403,114200,98223399,3470,3470,3470,3470,1
|
||||
20250403,114100,98219929,3465,3465,3465,3465,0
|
||||
20250403,114000,98219929,3465,3465,3465,3465,0
|
||||
20250403,113900,98219929,3465,3465,3465,3465,0
|
||||
20250403,113800,98219929,3465,3465,3465,3465,0
|
||||
20250403,113700,98219929,3465,3465,3465,3465,0
|
||||
20250403,113600,98219929,3465,3465,3465,3465,0
|
||||
20250403,113500,98219929,3465,3465,3465,3465,0
|
||||
20250403,113400,98219929,3465,3485,3485,3465,130
|
||||
20250403,113300,97766939,3460,3460,3460,3460,0
|
||||
20250403,113200,97766939,3460,3460,3460,3460,0
|
||||
20250403,113100,97766939,3460,3460,3460,3460,0
|
||||
20250403,113000,97766939,3460,3460,3460,3460,275
|
||||
20250403,112900,96815439,3470,3470,3470,3470,0
|
||||
20250403,112800,96815439,3470,3470,3470,3470,0
|
||||
20250403,112700,96815439,3470,3470,3470,3470,15
|
||||
20250403,112600,96763389,3460,3460,3460,3460,187
|
||||
20250403,112500,96116369,3485,3485,3485,3485,0
|
||||
20250403,112400,96116369,3485,3485,3485,3485,0
|
||||
20250403,112300,96116369,3485,3485,3485,3485,0
|
||||
20250403,112200,96116369,3485,3485,3485,3485,0
|
||||
20250403,112100,96116369,3485,3485,3485,3485,0
|
||||
20250403,112000,96116369,3485,3485,3485,3485,430
|
||||
20250403,111900,94617819,3485,3485,3485,3485,1
|
||||
20250403,111800,94614334,3450,3450,3450,3450,0
|
||||
20250403,111700,94614334,3450,3450,3450,3450,0
|
||||
20250403,111600,94614334,3450,3455,3455,3450,62
|
||||
20250403,111500,94400429,3450,3450,3450,3450,0
|
||||
20250403,111400,94400429,3450,3450,3450,3450,100
|
||||
20250403,111300,94055429,3455,3455,3455,3455,1510
|
||||
20250403,111200,88838379,3455,3455,3455,3455,0
|
||||
20250403,111100,88838379,3455,3470,3470,3455,200
|
||||
20250403,111000,88146344,3465,3465,3465,3465,0
|
||||
20250403,110900,88146344,3465,3465,3465,3465,0
|
||||
20250403,110800,88146344,3465,3465,3465,3465,0
|
||||
20250403,110700,88146344,3465,3465,3465,3465,0
|
||||
20250403,110600,88146344,3465,3465,3465,3465,0
|
||||
20250403,110500,88146344,3465,3465,3465,3465,0
|
||||
20250403,110400,88146344,3465,3465,3465,3465,1956
|
||||
20250403,110300,81368804,3465,3465,3465,3465,1
|
||||
20250403,110200,81365339,3465,3465,3465,3465,0
|
||||
20250403,110100,81365339,3465,3465,3465,3465,0
|
||||
20250403,110000,81365339,3465,3465,3465,3465,15
|
||||
20250403,105900,81313364,3460,3460,3460,3460,0
|
||||
20250403,105800,81313364,3460,3455,3460,3455,337
|
||||
20250403,105700,80148944,3455,3455,3455,3455,0
|
||||
20250403,105600,80148944,3455,3455,3455,3455,500
|
||||
20250403,105500,78421444,3455,3455,3455,3455,25
|
||||
20250403,105400,78335069,3455,3455,3455,3455,0
|
||||
20250403,105300,78335069,3455,3455,3455,3455,1
|
||||
20250403,105200,78331614,3455,3455,3455,3455,310
|
||||
20250403,105100,77260564,3455,3455,3455,3455,28
|
||||
20250403,105000,77163824,3455,3450,3455,3450,2
|
||||
20250403,104900,77156919,3455,3455,3455,3455,24
|
||||
20250403,104800,77073999,3455,3455,3455,3455,3
|
||||
20250403,104700,77063634,3455,3455,3455,3455,11
|
||||
20250403,104600,77025629,3455,3455,3455,3455,288
|
||||
20250403,104500,76030589,3455,3465,3465,3455,488
|
||||
20250403,104400,74342399,3465,3465,3465,3465,11
|
||||
20250403,104300,74304284,3475,3475,3475,3475,0
|
||||
20250403,104200,74304284,3475,3475,3475,3475,0
|
||||
20250403,104100,74304284,3475,3475,3475,3475,110
|
||||
20250403,104000,73922034,3470,3470,3470,3470,1
|
||||
20250403,103900,73918564,3470,3470,3470,3470,0
|
||||
20250403,103800,73918564,3470,3475,3475,3470,42
|
||||
20250403,103700,73772769,3480,3480,3480,3480,0
|
||||
20250403,103600,73772769,3480,3480,3480,3480,0
|
||||
20250403,103500,73772769,3480,3480,3480,3480,0
|
||||
20250403,103400,73772769,3480,3480,3480,3480,0
|
||||
20250403,103300,73772769,3480,3495,3495,3480,90
|
||||
20250403,103200,73459169,3495,3495,3495,3495,0
|
||||
20250403,103100,73459169,3495,3495,3495,3495,11
|
||||
20250403,103000,73420724,3495,3495,3495,3495,1
|
||||
20250403,102900,73417229,3495,3460,3495,3460,40
|
||||
20250403,102800,73278129,3455,3455,3455,3455,0
|
||||
20250403,102700,73278129,3455,3455,3455,3455,150
|
||||
20250403,102600,72759879,3460,3480,3480,3450,314
|
||||
20250403,102500,71673844,3500,3500,3500,3500,1
|
||||
20250403,102400,71670344,3500,3500,3500,3500,11
|
||||
20250403,102300,71631844,3500,3500,3500,3500,1
|
||||
20250403,102200,71628344,3500,3500,3500,3500,5
|
||||
20250403,102100,71610844,3500,3500,3500,3500,12
|
||||
20250403,102000,71568844,3500,3500,3500,3500,19
|
||||
20250403,101900,71502344,3500,3500,3500,3500,67
|
||||
20250403,101800,71267844,3500,3500,3500,3500,2
|
||||
20250403,101700,71260844,3505,3500,3505,3480,427
|
||||
20250403,101600,69773629,3500,3500,3500,3500,1
|
||||
20250403,101500,69770129,3500,3500,3500,3500,0
|
||||
20250403,101400,69770129,3500,3500,3500,3500,2
|
||||
20250403,101300,69763129,3500,3500,3500,3500,1
|
||||
20250403,101200,69759629,3520,3520,3520,3520,3
|
||||
20250403,101100,69749069,3520,3520,3520,3520,0
|
||||
20250403,101000,69749069,3520,3520,3520,3520,1
|
||||
20250403,100900,69745549,3520,3520,3520,3520,0
|
||||
20250403,100800,69745549,3520,3520,3520,3520,1
|
||||
20250403,100700,69742029,3520,3520,3520,3520,0
|
||||
20250403,100600,69742029,3520,3520,3520,3520,1000
|
||||
20250403,100500,66222029,3535,3535,3535,3535,27
|
||||
20250403,100400,66126584,3535,3535,3535,3535,1
|
||||
20250403,100300,66123049,3535,3485,3535,3485,574
|
||||
20250403,100200,64119254,3485,3485,3485,3485,4
|
||||
20250403,100100,64105314,3485,3485,3485,3485,0
|
||||
20250403,100000,64105314,3485,3485,3485,3485,33
|
||||
20250403,095900,63990309,3485,3485,3485,3485,14
|
||||
20250403,095800,63941519,3485,3485,3485,3485,0
|
||||
20250403,095700,63941519,3485,3485,3485,3485,200
|
||||
20250403,095600,63244519,3445,3445,3445,3445,0
|
||||
20250403,095500,63244519,3445,3445,3445,3445,0
|
||||
20250403,095400,63244519,3445,3470,3470,3445,576
|
||||
20250403,095300,61252644,3485,3485,3485,3485,0
|
||||
20250403,095200,61252644,3485,3485,3485,3485,3
|
||||
20250403,095100,61242189,3485,3485,3485,3485,8
|
||||
20250403,095000,61214309,3465,3480,3480,3465,254
|
||||
20250403,094900,60333019,3485,3485,3485,3485,0
|
||||
20250403,094800,60333019,3485,3485,3485,3485,3
|
||||
20250403,094700,60322564,3485,3485,3485,3485,0
|
||||
20250403,094600,60322564,3485,3485,3485,3485,536
|
||||
20250403,094500,58454604,3485,3485,3485,3485,17
|
||||
20250403,094400,58395359,3485,3485,3485,3485,2
|
||||
20250403,094300,58388389,3450,3485,3485,3450,651
|
||||
20250403,094200,56135469,3485,3480,3485,3480,19
|
||||
20250403,094100,56069324,3480,3480,3480,3480,0
|
||||
20250403,094000,56069324,3480,3480,3480,3480,338
|
||||
20250403,093900,54893084,3480,3475,3480,3475,204
|
||||
20250403,093800,54184084,3475,3472,3475,3472,542
|
||||
20250403,093700,52300637,3475,3485,3485,3475,43
|
||||
20250403,093600,52151097,3485,3480,3485,3480,21
|
||||
20250403,093500,52077962,3480,3480,3480,3480,4
|
||||
20250403,093400,52064042,3490,3490,3490,3490,46
|
||||
20250403,093300,51903502,3490,3490,3490,3490,4
|
||||
20250403,093200,51889542,3490,3490,3490,3490,2
|
||||
20250403,093100,51882562,3490,3535,3535,3490,5
|
||||
20250403,093000,51865067,3455,3480,3480,3455,318
|
||||
20250403,092900,50761357,3535,3535,3535,3535,12
|
||||
20250403,092800,50718937,3535,3490,3535,3490,252
|
||||
20250403,092700,49836932,3490,3490,3490,3490,675
|
||||
20250403,092600,47481182,3495,3495,3495,3495,0
|
||||
20250403,092500,47481182,3495,3490,3495,3490,29
|
||||
20250403,092400,47379842,3490,3490,3490,3490,0
|
||||
20250403,092300,47379842,3490,3490,3490,3490,120
|
||||
20250403,092200,46961042,3470,3470,3470,3470,388
|
||||
20250403,092100,45614682,3470,3485,3485,3365,5324
|
||||
20250403,092000,27377157,3490,3495,3500,3490,5
|
||||
20250403,091900,27359687,3505,3540,3540,3500,1873
|
||||
20250403,091800,20799432,3540,3540,3540,3540,2
|
||||
20250403,091700,20792352,3540,3540,3540,3540,0
|
||||
20250403,091600,20792352,3540,3540,3540,3540,14
|
||||
20250403,091500,20742792,3540,3540,3540,3540,1
|
||||
20250403,091400,20739252,3540,3540,3540,3540,101
|
||||
20250403,091300,20381712,3540,3540,3540,3540,96
|
||||
20250403,091200,20041872,3515,3540,3540,3515,13
|
||||
20250403,091100,19996152,3540,3515,3540,3500,225
|
||||
20250403,091000,19202102,3530,3530,3530,3515,57
|
||||
20250403,090900,19001237,3530,3500,3530,3500,447
|
||||
20250403,090800,17434787,3500,3500,3500,3495,135
|
||||
20250403,090700,16962357,3500,3500,3500,3500,220
|
||||
20250403,090600,16192357,3500,3500,3500,3482,640
|
||||
20250403,090500,13952375,3500,3500,3500,3500,219
|
||||
20250403,090400,13185875,3500,3500,3500,3500,23
|
||||
20250403,090300,13105375,3500,3500,3500,3500,14
|
||||
20250403,090200,13056375,3500,3510,3510,3455,1148
|
||||
20250403,090100,9039120,3510,3505,3510,3505,186
|
||||
20250403,090000,8386265,3660,3505,3660,3505,2392
|
||||
|
Reference in New Issue
Block a user