Update 2025-04-03 2740 candle_min
This commit is contained in:
657
108380/min/candle-20250403.csv
Normal file
657
108380/min/candle-20250403.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,195500,480829285,15810,15810,15810,15810,334
|
||||
20250403,195400,480829285,15810,15810,15810,15810,0
|
||||
20250403,195300,480829285,15810,15810,15810,15810,0
|
||||
20250403,195200,480829285,15810,15810,15810,15810,0
|
||||
20250403,195100,480829285,15810,15810,15810,15810,0
|
||||
20250403,195000,480829285,15810,15810,15810,15810,0
|
||||
20250403,194900,480829285,15810,15810,15810,15810,0
|
||||
20250403,194800,480829285,15810,15810,15810,15810,0
|
||||
20250403,194700,480829285,15810,15810,15810,15810,0
|
||||
20250403,194600,480829285,15810,15810,15810,15810,0
|
||||
20250403,194500,480829285,15810,15810,15810,15810,0
|
||||
20250403,194400,480829285,15810,15810,15810,15810,0
|
||||
20250403,194300,480829285,15810,15810,15810,15810,0
|
||||
20250403,194200,480829285,15810,15810,15810,15810,0
|
||||
20250403,194100,480829285,15810,15810,15810,15810,0
|
||||
20250403,194000,480829285,15810,15810,15810,15810,0
|
||||
20250403,193900,480829285,15810,15810,15810,15810,0
|
||||
20250403,193800,480829285,15810,15810,15810,15810,0
|
||||
20250403,193700,480829285,15810,15810,15810,15810,0
|
||||
20250403,193600,480829285,15810,15810,15810,15810,0
|
||||
20250403,193500,480829285,15810,15810,15810,15810,0
|
||||
20250403,193400,480829285,15810,15810,15810,15810,0
|
||||
20250403,193300,480829285,15810,15810,15810,15810,0
|
||||
20250403,193200,480829285,15810,15810,15810,15810,0
|
||||
20250403,193100,480829285,15810,15810,15810,15810,0
|
||||
20250403,193000,480829285,15810,15810,15810,15810,0
|
||||
20250403,192900,480829285,15810,15810,15810,15810,0
|
||||
20250403,192800,480829285,15810,15810,15810,15810,0
|
||||
20250403,192700,480829285,15810,15810,15810,15810,0
|
||||
20250403,192600,480829285,15810,15810,15810,15810,0
|
||||
20250403,192500,480829285,15810,15810,15810,15810,334
|
||||
20250403,192400,480829285,15810,15810,15810,15810,0
|
||||
20250403,192300,480829285,15810,15810,15810,15810,0
|
||||
20250403,192200,480829285,15810,15810,15810,15810,0
|
||||
20250403,192100,480829285,15810,15810,15810,15810,0
|
||||
20250403,192000,480829285,15810,15810,15810,15810,0
|
||||
20250403,191900,480829285,15810,15810,15810,15810,0
|
||||
20250403,191800,480829285,15810,15810,15810,15810,0
|
||||
20250403,191700,480829285,15810,15810,15810,15810,0
|
||||
20250403,191600,480829285,15810,15810,15810,15810,0
|
||||
20250403,191500,480829285,15810,15810,15810,15810,0
|
||||
20250403,191400,480829285,15810,15810,15810,15810,0
|
||||
20250403,191300,480829285,15810,15810,15810,15810,0
|
||||
20250403,191200,480829285,15810,15810,15810,15810,0
|
||||
20250403,191100,480829285,15810,15810,15810,15810,0
|
||||
20250403,191000,480829285,15810,15810,15810,15810,0
|
||||
20250403,190900,480829285,15810,15810,15810,15810,0
|
||||
20250403,190800,480829285,15810,15810,15810,15810,0
|
||||
20250403,190700,480829285,15810,15810,15810,15810,0
|
||||
20250403,190600,480829285,15810,15810,15810,15810,0
|
||||
20250403,190500,480829285,15810,15810,15810,15810,0
|
||||
20250403,190400,480829285,15810,15810,15810,15810,0
|
||||
20250403,190300,480829285,15810,15810,15810,15810,0
|
||||
20250403,190200,480829285,15810,15810,15810,15810,0
|
||||
20250403,190100,480829285,15810,15810,15810,15810,0
|
||||
20250403,190000,480829285,15810,15810,15810,15810,0
|
||||
20250403,185900,480829285,15810,15810,15810,15810,0
|
||||
20250403,185800,480829285,15810,15810,15810,15810,0
|
||||
20250403,185700,480829285,15810,15810,15810,15810,0
|
||||
20250403,185600,480829285,15810,15810,15810,15810,0
|
||||
20250403,185500,480829285,15810,15810,15810,15810,334
|
||||
20250403,185400,480829285,15810,15810,15810,15810,0
|
||||
20250403,185300,480829285,15810,15810,15810,15810,0
|
||||
20250403,185200,480829285,15810,15810,15810,15810,0
|
||||
20250403,185100,480829285,15810,15810,15810,15810,0
|
||||
20250403,185000,480829285,15810,15810,15810,15810,0
|
||||
20250403,184900,480829285,15810,15810,15810,15810,0
|
||||
20250403,184800,480829285,15810,15810,15810,15810,0
|
||||
20250403,184700,480829285,15810,15810,15810,15810,0
|
||||
20250403,184600,480829285,15810,15810,15810,15810,0
|
||||
20250403,184500,480829285,15810,15810,15810,15810,0
|
||||
20250403,184400,480829285,15810,15810,15810,15810,0
|
||||
20250403,184300,480829285,15810,15810,15810,15810,0
|
||||
20250403,184200,480829285,15810,15810,15810,15810,0
|
||||
20250403,184100,480829285,15810,15810,15810,15810,0
|
||||
20250403,184000,480829285,15810,15810,15810,15810,0
|
||||
20250403,183900,480829285,15810,15810,15810,15810,0
|
||||
20250403,183800,480829285,15810,15810,15810,15810,0
|
||||
20250403,183700,480829285,15810,15810,15810,15810,0
|
||||
20250403,183600,480829285,15810,15810,15810,15810,0
|
||||
20250403,183500,480829285,15810,15810,15810,15810,0
|
||||
20250403,183400,480829285,15810,15810,15810,15810,0
|
||||
20250403,183300,480829285,15810,15810,15810,15810,0
|
||||
20250403,183200,480829285,15810,15810,15810,15810,0
|
||||
20250403,183100,480829285,15810,15810,15810,15810,0
|
||||
20250403,183000,480829285,15810,15810,15810,15810,0
|
||||
20250403,182900,480829285,15810,15810,15810,15810,0
|
||||
20250403,182800,480829285,15810,15810,15810,15810,0
|
||||
20250403,182700,480829285,15810,15810,15810,15810,0
|
||||
20250403,182600,480829285,15810,15810,15810,15810,0
|
||||
20250403,182500,480829285,15810,15810,15810,15810,334
|
||||
20250403,182400,480829285,15810,15810,15810,15810,0
|
||||
20250403,182300,480829285,15810,15810,15810,15810,0
|
||||
20250403,182200,480829285,15810,15810,15810,15810,0
|
||||
20250403,182100,480829285,15810,15810,15810,15810,0
|
||||
20250403,182000,480829285,15810,15810,15810,15810,0
|
||||
20250403,181900,480829285,15810,15810,15810,15810,0
|
||||
20250403,181800,480829285,15810,15810,15810,15810,0
|
||||
20250403,181700,480829285,15810,15810,15810,15810,0
|
||||
20250403,181600,480829285,15810,15810,15810,15810,0
|
||||
20250403,181500,480829285,15810,15810,15810,15810,0
|
||||
20250403,181400,480829285,15810,15810,15810,15810,0
|
||||
20250403,181300,480829285,15810,15810,15810,15810,0
|
||||
20250403,181200,480829285,15810,15810,15810,15810,0
|
||||
20250403,181100,480829285,15810,15810,15810,15810,0
|
||||
20250403,181000,480829285,15810,15810,15810,15810,0
|
||||
20250403,180900,480829285,15810,15810,15810,15810,0
|
||||
20250403,180800,480829285,15810,15810,15810,15810,0
|
||||
20250403,180700,480829285,15810,15810,15810,15810,0
|
||||
20250403,180600,480829285,15810,15810,15810,15810,0
|
||||
20250403,180500,480829285,15810,15810,15810,15810,0
|
||||
20250403,180400,480829285,15810,15810,15810,15810,0
|
||||
20250403,180300,480829285,15810,15810,15810,15810,0
|
||||
20250403,180200,480829285,15810,15810,15810,15810,0
|
||||
20250403,180100,480829285,15810,15810,15810,15810,0
|
||||
20250403,180000,480829285,15810,15810,15810,15810,0
|
||||
20250403,175900,480829285,15810,15810,15810,15810,0
|
||||
20250403,175800,480829285,15810,15810,15810,15810,0
|
||||
20250403,175700,480829285,15810,15810,15810,15810,0
|
||||
20250403,175600,480829285,15810,15810,15810,15810,0
|
||||
20250403,175500,480829285,15810,15810,15810,15810,334
|
||||
20250403,175400,480829285,15810,15810,15810,15810,0
|
||||
20250403,175300,480829285,15810,15810,15810,15810,0
|
||||
20250403,175200,480829285,15810,15810,15810,15810,0
|
||||
20250403,175100,480829285,15810,15810,15810,15810,0
|
||||
20250403,175000,480829285,15810,15810,15810,15810,0
|
||||
20250403,174900,480829285,15810,15810,15810,15810,0
|
||||
20250403,174800,480829285,15810,15810,15810,15810,0
|
||||
20250403,174700,480829285,15810,15810,15810,15810,0
|
||||
20250403,174600,480829285,15810,15810,15810,15810,0
|
||||
20250403,174500,480829285,15810,15810,15810,15810,0
|
||||
20250403,174400,480829285,15810,15810,15810,15810,0
|
||||
20250403,174300,480829285,15810,15810,15810,15810,0
|
||||
20250403,174200,480829285,15810,15810,15810,15810,0
|
||||
20250403,174100,480829285,15810,15810,15810,15810,0
|
||||
20250403,174000,480829285,15810,15810,15810,15810,0
|
||||
20250403,173900,480829285,15810,15810,15810,15810,0
|
||||
20250403,173800,480829285,15810,15810,15810,15810,0
|
||||
20250403,173700,480829285,15810,15810,15810,15810,0
|
||||
20250403,173600,480829285,15810,15810,15810,15810,0
|
||||
20250403,173500,480829285,15810,15810,15810,15810,0
|
||||
20250403,173400,480829285,15810,15810,15810,15810,0
|
||||
20250403,173300,480829285,15810,15810,15810,15810,0
|
||||
20250403,173200,480829285,15810,15810,15810,15810,0
|
||||
20250403,173100,480829285,15810,15810,15810,15810,0
|
||||
20250403,173000,480829285,15810,15810,15810,15810,0
|
||||
20250403,172900,480829285,15810,15810,15810,15810,0
|
||||
20250403,172800,480829285,15810,15810,15810,15810,0
|
||||
20250403,172700,480829285,15810,15810,15810,15810,0
|
||||
20250403,172600,480829285,15810,15810,15810,15810,0
|
||||
20250403,172500,480829285,15810,15810,15810,15810,334
|
||||
20250403,172400,480829285,15810,15810,15810,15810,0
|
||||
20250403,172300,480829285,15810,15810,15810,15810,0
|
||||
20250403,172200,480829285,15810,15810,15810,15810,0
|
||||
20250403,172100,480829285,15810,15810,15810,15810,0
|
||||
20250403,172000,480829285,15810,15810,15810,15810,0
|
||||
20250403,171900,480829285,15810,15810,15810,15810,0
|
||||
20250403,171800,480829285,15810,15810,15810,15810,0
|
||||
20250403,171700,480829285,15810,15810,15810,15810,0
|
||||
20250403,171600,480829285,15810,15810,15810,15810,0
|
||||
20250403,171500,480829285,15810,15810,15810,15810,0
|
||||
20250403,171400,480829285,15810,15810,15810,15810,0
|
||||
20250403,171300,480829285,15810,15810,15810,15810,0
|
||||
20250403,171200,480829285,15810,15810,15810,15810,0
|
||||
20250403,171100,480829285,15810,15810,15810,15810,0
|
||||
20250403,171000,480829285,15810,15810,15810,15810,0
|
||||
20250403,170900,480829285,15810,15810,15810,15810,0
|
||||
20250403,170800,480829285,15810,15810,15810,15810,0
|
||||
20250403,170700,480829285,15810,15810,15810,15810,0
|
||||
20250403,170600,480829285,15810,15810,15810,15810,0
|
||||
20250403,170500,480829285,15810,15810,15810,15810,0
|
||||
20250403,170400,480829285,15810,15810,15810,15810,0
|
||||
20250403,170300,480829285,15810,15810,15810,15810,0
|
||||
20250403,170200,480829285,15810,15810,15810,15810,0
|
||||
20250403,170100,480829285,15810,15810,15810,15810,0
|
||||
20250403,170000,480829285,15810,15810,15810,15810,0
|
||||
20250403,165900,480829285,15810,15810,15810,15810,0
|
||||
20250403,165800,480829285,15810,15810,15810,15810,0
|
||||
20250403,165700,480829285,15810,15810,15810,15810,0
|
||||
20250403,165600,480829285,15810,15810,15810,15810,0
|
||||
20250403,165500,480829285,15810,15810,15810,15810,334
|
||||
20250403,165400,480829285,15810,15810,15810,15810,0
|
||||
20250403,165300,480829285,15810,15810,15810,15810,0
|
||||
20250403,165200,480829285,15810,15810,15810,15810,0
|
||||
20250403,165100,480829285,15810,15810,15810,15810,0
|
||||
20250403,165000,480829285,15810,15810,15810,15810,0
|
||||
20250403,164900,480829285,15810,15810,15810,15810,0
|
||||
20250403,164800,480829285,15810,15810,15810,15810,0
|
||||
20250403,164700,480829285,15810,15810,15810,15810,0
|
||||
20250403,164600,480829285,15810,15810,15810,15810,0
|
||||
20250403,164500,480829285,15810,15810,15810,15810,0
|
||||
20250403,164400,480829285,15810,15810,15810,15810,0
|
||||
20250403,164300,480829285,15810,15810,15810,15810,0
|
||||
20250403,164200,480829285,15810,15810,15810,15810,0
|
||||
20250403,164100,480829285,15810,15810,15810,15810,0
|
||||
20250403,164000,480829285,15810,15810,15810,15810,0
|
||||
20250403,163900,480829285,15810,15810,15810,15810,0
|
||||
20250403,163800,480829285,15810,15810,15810,15810,0
|
||||
20250403,163700,480829285,15810,15810,15810,15810,0
|
||||
20250403,163600,480829285,15810,15810,15810,15810,0
|
||||
20250403,163500,480829285,15810,15810,15810,15810,0
|
||||
20250403,163400,480829285,15810,15810,15810,15810,0
|
||||
20250403,163300,480829285,15810,15810,15810,15810,0
|
||||
20250403,163200,480829285,15810,15810,15810,15810,0
|
||||
20250403,163100,480829285,15810,15810,15810,15810,0
|
||||
20250403,163000,480829285,15810,15810,15810,15810,0
|
||||
20250403,162900,480829285,15810,15810,15810,15810,0
|
||||
20250403,162800,480829285,15810,15810,15810,15810,0
|
||||
20250403,162700,480829285,15810,15810,15810,15810,0
|
||||
20250403,162600,480829285,15810,15810,15810,15810,0
|
||||
20250403,162500,480829285,15810,15810,15810,15810,334
|
||||
20250403,162400,480829285,15810,15810,15810,15810,0
|
||||
20250403,162300,480829285,15810,15810,15810,15810,0
|
||||
20250403,162200,480829285,15810,15810,15810,15810,0
|
||||
20250403,162100,480829285,15810,15810,15810,15810,0
|
||||
20250403,162000,480829285,15810,15810,15810,15810,0
|
||||
20250403,161900,480829285,15810,15810,15810,15810,0
|
||||
20250403,161800,480829285,15810,15810,15810,15810,0
|
||||
20250403,161700,480829285,15810,15810,15810,15810,0
|
||||
20250403,161600,480829285,15810,15810,15810,15810,0
|
||||
20250403,161500,480829285,15810,15810,15810,15810,0
|
||||
20250403,161400,480829285,15810,15810,15810,15810,0
|
||||
20250403,161300,480829285,15810,15810,15810,15810,0
|
||||
20250403,161200,480829285,15810,15810,15810,15810,0
|
||||
20250403,161100,480829285,15810,15810,15810,15810,0
|
||||
20250403,161000,480829285,15810,15810,15810,15810,0
|
||||
20250403,160900,480829285,15810,15810,15810,15810,0
|
||||
20250403,160800,480829285,15810,15810,15810,15810,0
|
||||
20250403,160700,480829285,15810,15810,15810,15810,0
|
||||
20250403,160600,480829285,15810,15810,15810,15810,0
|
||||
20250403,160500,480829285,15810,15810,15810,15810,0
|
||||
20250403,160400,480829285,15810,15810,15810,15810,0
|
||||
20250403,160300,480829285,15810,15810,15810,15810,0
|
||||
20250403,160200,480829285,15810,15810,15810,15810,0
|
||||
20250403,160100,480829285,15810,15810,15810,15810,0
|
||||
20250403,160000,480829285,15810,15810,15810,15810,0
|
||||
20250403,155900,480829285,15810,15810,15810,15810,0
|
||||
20250403,155800,480829285,15810,15810,15810,15810,0
|
||||
20250403,155700,480829285,15810,15810,15810,15810,0
|
||||
20250403,155600,480829285,15810,15810,15810,15810,0
|
||||
20250403,155500,480829285,15810,15810,15810,15810,334
|
||||
20250403,155400,480829285,15810,15810,15810,15810,0
|
||||
20250403,155300,480829285,15810,15810,15810,15810,0
|
||||
20250403,155200,480829285,15810,15810,15810,15810,0
|
||||
20250403,155100,480829285,15810,15810,15810,15810,0
|
||||
20250403,155000,480829285,15810,15810,15810,15810,0
|
||||
20250403,154900,480829285,15810,15810,15810,15810,0
|
||||
20250403,154800,480829285,15810,15810,15810,15810,0
|
||||
20250403,154700,480829285,15810,15810,15810,15810,0
|
||||
20250403,154600,480829285,15810,15810,15810,15810,0
|
||||
20250403,154500,480829285,15810,15810,15810,15810,0
|
||||
20250403,154400,480829285,15810,15810,15810,15810,0
|
||||
20250403,154300,480829285,15810,15810,15810,15810,0
|
||||
20250403,154200,480829285,15810,15810,15810,15810,0
|
||||
20250403,154100,480829285,15810,15810,15810,15810,0
|
||||
20250403,154000,480829285,15810,15810,15810,15810,0
|
||||
20250403,153900,480829285,15810,15810,15810,15810,0
|
||||
20250403,153800,480829285,15810,15810,15810,15810,0
|
||||
20250403,153700,480829285,15810,15810,15810,15810,0
|
||||
20250403,153600,480829285,15810,15810,15810,15810,0
|
||||
20250403,153500,480829285,15810,15810,15810,15810,0
|
||||
20250403,153400,480829285,15810,15810,15810,15810,0
|
||||
20250403,153300,480829285,15810,15810,15810,15810,0
|
||||
20250403,153200,480829285,15810,15810,15810,15810,0
|
||||
20250403,153100,480829285,15810,15810,15810,15810,0
|
||||
20250403,153000,480829285,15810,15810,15810,15810,334
|
||||
20250403,152900,475548745,15880,15880,15880,15880,0
|
||||
20250403,152800,475548745,15880,15880,15880,15880,0
|
||||
20250403,152700,475548745,15880,15880,15880,15880,0
|
||||
20250403,152600,475548745,15880,15880,15880,15880,0
|
||||
20250403,152500,475548745,15880,15880,15880,15880,0
|
||||
20250403,152400,475548745,15880,15880,15880,15880,0
|
||||
20250403,152300,475548745,15880,15880,15880,15880,0
|
||||
20250403,152200,475548745,15880,15880,15880,15880,0
|
||||
20250403,152100,475548745,15880,15880,15880,15880,0
|
||||
20250403,152000,475548745,15880,15880,15880,15880,0
|
||||
20250403,151900,475548745,15880,15850,15880,15770,173
|
||||
20250403,151800,472816785,15850,15850,15850,15850,21
|
||||
20250403,151700,472483935,15850,15850,15890,15850,15
|
||||
20250403,151600,472246065,15850,15850,15850,15850,0
|
||||
20250403,151500,472246065,15850,15850,15850,15850,2
|
||||
20250403,151400,472214365,15840,15840,15840,15840,2
|
||||
20250403,151300,472182685,15840,15840,15840,15840,0
|
||||
20250403,151200,472182685,15840,15850,15850,15840,128
|
||||
20250403,151100,470155155,15850,15850,15850,15850,0
|
||||
20250403,151000,470155155,15850,15850,15850,15850,2
|
||||
20250403,150900,470123455,15840,15830,15840,15830,7
|
||||
20250403,150800,470012585,15840,15840,15840,15840,10
|
||||
20250403,150700,469854185,15840,15850,15850,15830,98
|
||||
20250403,150600,468301505,15860,15860,15860,15860,0
|
||||
20250403,150500,468301505,15860,15860,15860,15860,0
|
||||
20250403,150400,468301505,15860,15860,15860,15860,0
|
||||
20250403,150300,468301505,15860,15860,15860,15860,0
|
||||
20250403,150200,468301505,15860,15890,15890,15860,31
|
||||
20250403,150100,467809755,15890,15890,15890,15890,0
|
||||
20250403,150000,467809755,15890,15890,15890,15840,4
|
||||
20250403,145900,467746245,15830,15830,15830,15830,0
|
||||
20250403,145800,467746245,15830,15830,15830,15830,0
|
||||
20250403,145700,467746245,15830,15830,15830,15830,46
|
||||
20250403,145600,467018065,15830,15830,15830,15830,0
|
||||
20250403,145500,467018065,15830,15830,15830,15830,4
|
||||
20250403,145400,466954745,15840,15840,15840,15840,1
|
||||
20250403,145300,466938905,15840,15850,15850,15840,4
|
||||
20250403,145200,466875525,15830,15830,15830,15830,0
|
||||
20250403,145100,466875525,15830,15830,15830,15830,1
|
||||
20250403,145000,466859695,15820,15810,15820,15810,103
|
||||
20250403,144900,465231235,15820,15820,15820,15820,3
|
||||
20250403,144800,465183775,15830,15830,15830,15830,0
|
||||
20250403,144700,465183775,15830,15880,15880,15830,349
|
||||
20250403,144600,459645195,15890,15890,15890,15890,0
|
||||
20250403,144500,459645195,15890,15890,15890,15890,0
|
||||
20250403,144400,459645195,15890,15890,15890,15890,4
|
||||
20250403,144300,459581635,15890,15890,15890,15890,0
|
||||
20250403,144200,459581635,15890,15890,15890,15890,1
|
||||
20250403,144100,459565745,15900,15900,15900,15900,4
|
||||
20250403,144000,459502145,15890,15890,15890,15890,0
|
||||
20250403,143900,459502145,15890,15900,15900,15890,5
|
||||
20250403,143800,459422665,15880,15880,15880,15880,0
|
||||
20250403,143700,459422665,15880,15880,15880,15880,0
|
||||
20250403,143600,459422665,15880,15890,15890,15880,61
|
||||
20250403,143500,458453945,15900,15900,15900,15900,0
|
||||
20250403,143400,458453945,15900,15890,15900,15890,7
|
||||
20250403,143300,458342675,15920,15920,15920,15920,150
|
||||
20250403,143200,455954675,15920,15920,15920,15920,3
|
||||
20250403,143100,455906915,15880,15880,15880,15880,0
|
||||
20250403,143000,455906915,15880,15880,15880,15880,158
|
||||
20250403,142900,453397875,15880,15880,15880,15880,100
|
||||
20250403,142800,451809875,15880,15880,15880,15880,0
|
||||
20250403,142700,451809875,15880,15880,15880,15880,24
|
||||
20250403,142600,451428755,15870,15870,15870,15870,0
|
||||
20250403,142500,451428755,15870,15870,15870,15870,1
|
||||
20250403,142400,451412885,15880,15880,15880,15880,48
|
||||
20250403,142300,450650645,15890,15890,15890,15890,3
|
||||
20250403,142200,450602975,15890,15890,15890,15890,0
|
||||
20250403,142100,450602975,15890,15900,15900,15890,30
|
||||
20250403,142000,450125985,15900,15930,15930,15900,3
|
||||
20250403,141900,450078255,15890,15890,15890,15890,0
|
||||
20250403,141800,450078255,15890,15930,15930,15890,3
|
||||
20250403,141700,450030545,15880,15880,15880,15880,0
|
||||
20250403,141600,450030545,15880,15880,15880,15880,3
|
||||
20250403,141500,449982905,15880,15880,15880,15880,0
|
||||
20250403,141400,449982905,15880,15880,15880,15880,51
|
||||
20250403,141300,449173025,15880,15880,15880,15880,3
|
||||
20250403,141200,449125385,15880,15880,15880,15880,0
|
||||
20250403,141100,449125385,15880,15880,15930,15880,79
|
||||
20250403,141000,447870765,15870,15870,15870,15870,0
|
||||
20250403,140900,447870765,15870,15930,15930,15870,3
|
||||
20250403,140800,447823035,15860,15860,15860,15860,0
|
||||
20250403,140700,447823035,15860,15860,15860,15860,1
|
||||
20250403,140600,447807175,15870,15870,15870,15870,43
|
||||
20250403,140500,447124765,15880,15880,15880,15880,0
|
||||
20250403,140400,447124765,15880,15880,15880,15880,4
|
||||
20250403,140300,447061245,15870,15880,15880,15870,54
|
||||
20250403,140200,446203735,15880,15880,15880,15880,1
|
||||
20250403,140100,446187855,15860,15860,15860,15860,45
|
||||
20250403,140000,445474155,15870,15870,15870,15870,0
|
||||
20250403,135900,445474155,15870,15870,15930,15870,14
|
||||
20250403,135800,445251785,15930,15930,15930,15930,0
|
||||
20250403,135700,445251785,15930,15930,15930,15930,5
|
||||
20250403,135600,445172135,15870,15870,15870,15870,0
|
||||
20250403,135500,445172135,15870,15920,15920,15870,182
|
||||
20250403,135400,442281285,15920,15930,15930,15920,107
|
||||
20250403,135300,440577195,15930,15930,15930,15930,5
|
||||
20250403,135200,440497545,15920,15920,15920,15920,0
|
||||
20250403,135100,440497545,15920,15920,15920,15920,0
|
||||
20250403,135000,440497545,15920,15920,15930,15920,38
|
||||
20250403,134900,439892535,15920,15920,15920,15920,0
|
||||
20250403,134800,439892535,15920,15920,15920,15920,0
|
||||
20250403,134700,439892535,15920,15920,15920,15920,0
|
||||
20250403,134600,439892535,15920,15920,15920,15920,38
|
||||
20250403,134500,439287575,15930,15930,15930,15930,3
|
||||
20250403,134400,439239785,15930,15930,15930,15930,0
|
||||
20250403,134300,439239785,15930,15930,15930,15930,0
|
||||
20250403,134200,439239785,15930,15930,15930,15930,1
|
||||
20250403,134100,439223855,15920,15920,15920,15910,14
|
||||
20250403,134000,439000985,15910,15910,15910,15910,0
|
||||
20250403,133900,439000985,15910,15910,15910,15910,0
|
||||
20250403,133800,439000985,15910,15910,15910,15910,41
|
||||
20250403,133700,438348675,15920,15920,15920,15920,14
|
||||
20250403,133600,438125795,15910,15910,15910,15910,0
|
||||
20250403,133500,438125795,15910,15910,15910,15910,0
|
||||
20250403,133400,438125795,15910,15920,15920,15910,47
|
||||
20250403,133300,437377995,15920,15950,15950,15920,59
|
||||
20250403,133200,436438685,15920,15920,15920,15920,1
|
||||
20250403,133100,436422765,15950,15950,15950,15950,3
|
||||
20250403,133000,436374915,15950,15950,15950,15950,0
|
||||
20250403,132900,436374915,15950,15950,15950,15950,3
|
||||
20250403,132800,436327065,15900,15900,15900,15900,0
|
||||
20250403,132700,436327065,15900,15900,15900,15900,33
|
||||
20250403,132600,435802365,15880,15880,15880,15880,97
|
||||
20250403,132500,434262005,15850,15850,15850,15850,0
|
||||
20250403,132400,434262005,15850,15850,15850,15850,1
|
||||
20250403,132300,434246155,15880,15860,15880,15860,201
|
||||
20250403,132200,431055885,15870,15860,15870,15860,216
|
||||
20250403,132100,427629995,15850,15860,15860,15850,295
|
||||
20250403,132000,422951895,15860,15860,15860,15860,0
|
||||
20250403,131900,422951895,15860,15840,15860,15840,1633
|
||||
20250403,131800,397069835,15850,15850,15850,15850,0
|
||||
20250403,131700,397069835,15850,15850,15850,15850,3
|
||||
20250403,131600,397022285,15850,15850,15850,15850,13
|
||||
20250403,131500,396816235,15850,15840,15850,15840,7
|
||||
20250403,131400,396705295,15830,15830,15830,15830,0
|
||||
20250403,131300,396705295,15830,15830,15830,15830,0
|
||||
20250403,131200,396705295,15830,15830,15830,15830,0
|
||||
20250403,131100,396705295,15830,15830,15830,15830,8
|
||||
20250403,131000,396578655,15830,15830,15830,15830,0
|
||||
20250403,130900,396578655,15830,15830,15830,15830,0
|
||||
20250403,130800,396578655,15830,15840,15840,15830,189
|
||||
20250403,130700,393586685,15830,15830,15830,15830,0
|
||||
20250403,130600,393586685,15830,15840,15840,15830,14
|
||||
20250403,130500,393364935,15840,15840,15840,15840,0
|
||||
20250403,130400,393364935,15840,15840,15840,15840,2
|
||||
20250403,130300,393333255,15840,15840,15840,15840,3
|
||||
20250403,130200,393285735,15840,15840,15840,15840,0
|
||||
20250403,130100,393285735,15840,15840,15840,15840,3
|
||||
20250403,130000,393238215,15850,15850,15850,15850,0
|
||||
20250403,125900,393238215,15850,15850,15850,15850,3
|
||||
20250403,125800,393190665,15850,15850,15850,15850,0
|
||||
20250403,125700,393190665,15850,15790,15850,15790,2
|
||||
20250403,125600,393159025,15850,15850,15850,15850,3
|
||||
20250403,125500,393111475,15810,15810,15810,15810,13
|
||||
20250403,125400,392905945,15810,15800,15810,15800,123
|
||||
20250403,125300,390962525,15800,15800,15800,15800,0
|
||||
20250403,125200,390962525,15800,15800,15800,15800,3
|
||||
20250403,125100,390915125,15800,15800,15800,15800,10
|
||||
20250403,125000,390757125,15800,15800,15800,15800,0
|
||||
20250403,124900,390757125,15800,15800,15800,15800,2
|
||||
20250403,124800,390725525,15740,15740,15740,15740,1
|
||||
20250403,124700,390709785,15780,15780,15780,15780,0
|
||||
20250403,124600,390709785,15780,15780,15780,15780,0
|
||||
20250403,124500,390709785,15780,15760,15780,15730,1054
|
||||
20250403,124400,374119035,15750,15750,15750,15750,0
|
||||
20250403,124300,374119035,15750,15750,15750,15750,24
|
||||
20250403,124200,373741035,15780,15780,15780,15780,3
|
||||
20250403,124100,373693695,15730,15730,15730,15730,0
|
||||
20250403,124000,373693695,15730,15730,15730,15730,1
|
||||
20250403,123900,373677965,15740,15740,15740,15740,125
|
||||
20250403,123800,371710465,15750,15750,15750,15750,3
|
||||
20250403,123700,371663215,15750,15750,15750,15750,0
|
||||
20250403,123600,371663215,15750,15760,15760,15750,23
|
||||
20250403,123500,371300915,15760,15760,15760,15760,15
|
||||
20250403,123400,371064515,15770,15770,15770,15770,0
|
||||
20250403,123300,371064515,15770,15780,15800,15770,44
|
||||
20250403,123200,370370535,15770,15770,15770,15770,0
|
||||
20250403,123100,370370535,15770,15770,15770,15770,1
|
||||
20250403,123000,370354765,15760,15760,15760,15760,60
|
||||
20250403,122900,369409165,15770,15770,15770,15770,0
|
||||
20250403,122800,369409165,15770,15770,15770,15770,7
|
||||
20250403,122700,369298775,15760,15760,15760,15760,0
|
||||
20250403,122600,369298775,15760,15760,15760,15760,0
|
||||
20250403,122500,369298775,15760,15760,15760,15760,41
|
||||
20250403,122400,368652615,15800,15800,15800,15800,1
|
||||
20250403,122300,368636815,15750,15750,15750,15750,27
|
||||
20250403,122200,368211565,15740,15750,15750,15740,7
|
||||
20250403,122100,368101325,15760,15770,15770,15760,744
|
||||
20250403,122000,356375755,15770,15760,15770,15760,102
|
||||
20250403,121900,354768215,15770,15770,15770,15760,277
|
||||
20250403,121800,350402615,15770,15770,15770,15770,0
|
||||
20250403,121700,350402615,15770,15770,15770,15770,1
|
||||
20250403,121600,350386845,15770,15770,15770,15770,4
|
||||
20250403,121500,350323765,15770,15770,15770,15770,0
|
||||
20250403,121400,350323765,15770,15770,15770,15770,30
|
||||
20250403,121300,349850665,15770,15770,15770,15770,1
|
||||
20250403,121200,349834895,15760,15760,15760,15760,3
|
||||
20250403,121100,349787615,15760,15760,15760,15760,31
|
||||
20250403,121000,349299055,15750,15750,15750,15750,0
|
||||
20250403,120900,349299055,15750,15750,15750,15750,41
|
||||
20250403,120800,348653305,15760,15760,15760,15760,0
|
||||
20250403,120700,348653305,15760,15770,15770,15760,17
|
||||
20250403,120600,348385245,15750,15760,15760,15750,35
|
||||
20250403,120500,347833975,15760,15750,15760,15750,30
|
||||
20250403,120400,347361185,15760,15760,15760,15760,0
|
||||
20250403,120300,347361185,15760,15760,15760,15760,3
|
||||
20250403,120200,347313905,15770,15770,15770,15770,10
|
||||
20250403,120100,347156205,15750,15750,15750,15750,0
|
||||
20250403,120000,347156205,15750,15770,15770,15750,39
|
||||
20250403,115900,346541835,15750,15750,15750,15750,0
|
||||
20250403,115800,346541835,15750,15750,15750,15750,33
|
||||
20250403,115700,346022085,15750,15750,15750,15750,1
|
||||
20250403,115600,346006335,15750,15750,15760,15750,63
|
||||
20250403,115500,345013565,15760,15760,15760,15760,19
|
||||
20250403,115400,344714125,15760,15760,15760,15760,10
|
||||
20250403,115300,344556525,15770,15770,15770,15770,44
|
||||
20250403,115200,343862645,15770,15770,15770,15770,5
|
||||
20250403,115100,343783795,15780,15780,15780,15780,3
|
||||
20250403,115000,343736455,15780,15780,15780,15780,0
|
||||
20250403,114900,343736455,15780,15780,15780,15780,17
|
||||
20250403,114800,343468195,15800,15800,15800,15800,0
|
||||
20250403,114700,343468195,15800,15770,15800,15760,101
|
||||
20250403,114600,341874535,15800,15800,15800,15800,0
|
||||
20250403,114500,341874535,15800,15800,15800,15800,100
|
||||
20250403,114400,340294535,15770,15850,15850,15770,59
|
||||
20250403,114300,339363625,15850,15770,15850,15770,17
|
||||
20250403,114200,339095215,15840,15840,15840,15840,2
|
||||
20250403,114100,339063535,15850,15760,15850,15760,38
|
||||
20250403,114000,338464205,15740,15740,15740,15740,0
|
||||
20250403,113900,338464205,15740,15740,15740,15740,34
|
||||
20250403,113800,337929045,15740,15740,15740,15740,1
|
||||
20250403,113700,337913305,15870,15870,15870,15870,0
|
||||
20250403,113600,337913305,15870,15730,15870,15730,35
|
||||
20250403,113500,337362475,15780,15780,15780,15780,0
|
||||
20250403,113400,337362475,15780,15780,15780,15780,0
|
||||
20250403,113300,337362475,15780,15730,15780,15720,183
|
||||
20250403,113200,334485375,15770,15770,15770,15770,0
|
||||
20250403,113100,334485375,15770,15770,15770,15770,0
|
||||
20250403,113000,334485375,15770,15770,15870,15770,11
|
||||
20250403,112900,334311575,15770,15770,15770,15770,0
|
||||
20250403,112800,334311575,15770,15770,15770,15770,33
|
||||
20250403,112700,333791165,15870,15870,15870,15870,4
|
||||
20250403,112600,333727685,15870,15870,15870,15870,4
|
||||
20250403,112500,333664205,15870,15730,15870,15730,35
|
||||
20250403,112400,333113375,15720,15720,15720,15720,0
|
||||
20250403,112300,333113375,15720,15720,15720,15720,0
|
||||
20250403,112200,333113375,15720,15720,15720,15720,34
|
||||
20250403,112100,332578895,15880,15720,15880,15720,2
|
||||
20250403,112000,332547295,15880,15710,15880,15710,36
|
||||
20250403,111900,331981225,15870,15770,15870,15770,87
|
||||
20250403,111800,330608135,15770,15750,15770,15750,224
|
||||
20250403,111700,327076865,15750,15700,15750,15700,41
|
||||
20250403,111600,326432765,15700,15700,15700,15700,0
|
||||
20250403,111500,326432765,15700,15700,15700,15700,0
|
||||
20250403,111400,326432765,15700,15700,15700,15700,33
|
||||
20250403,111300,325914665,15680,15680,15680,15680,0
|
||||
20250403,111200,325914665,15680,15680,15680,15680,1
|
||||
20250403,111100,325898985,15750,15690,15750,15690,37
|
||||
20250403,111000,325318275,15700,15700,15700,15700,0
|
||||
20250403,110900,325318275,15700,15690,15750,15690,40
|
||||
20250403,110800,324690505,15680,15680,15680,15680,0
|
||||
20250403,110700,324690505,15680,15680,15680,15680,0
|
||||
20250403,110600,324690505,15680,15680,15750,15680,58
|
||||
20250403,110500,323780685,15690,15690,15690,15690,0
|
||||
20250403,110400,323780685,15690,15690,15690,15690,3
|
||||
20250403,110300,323733615,15680,15680,15680,15680,35
|
||||
20250403,110200,323184815,15750,15750,15750,15750,3
|
||||
20250403,110100,323137565,15750,15750,15750,15750,5
|
||||
20250403,110000,323058815,15670,15700,15750,15670,131
|
||||
20250403,105900,321002505,15660,15660,15660,15660,92
|
||||
20250403,105800,319561785,15660,15660,15660,15660,33
|
||||
20250403,105700,319045005,15750,15750,15750,15750,3
|
||||
20250403,105600,318997755,15670,15670,15670,15670,0
|
||||
20250403,105500,318997755,15670,15660,15750,15660,87
|
||||
20250403,105400,317632815,15660,15660,15660,15660,0
|
||||
20250403,105300,317632815,15660,15660,15660,15660,0
|
||||
20250403,105200,317632815,15660,15660,15660,15660,33
|
||||
20250403,105100,317116035,15750,15750,15750,15750,5
|
||||
20250403,105000,317037285,15750,15650,15750,15650,46
|
||||
20250403,104900,316316085,15650,15650,15650,15650,0
|
||||
20250403,104800,316316085,15650,15680,15680,15650,300
|
||||
20250403,104700,311618085,15610,15610,15610,15610,34
|
||||
20250403,104600,311087345,15610,15610,15610,15610,16
|
||||
20250403,104500,310837585,15680,15680,15680,15680,3
|
||||
20250403,104400,310790545,15610,15610,15610,15610,33
|
||||
20250403,104300,310275415,15580,15580,15580,15580,0
|
||||
20250403,104200,310275415,15580,15580,15580,15580,50
|
||||
20250403,104100,309496415,15580,15580,15580,15580,33
|
||||
20250403,104000,308982275,15570,15570,15570,15570,0
|
||||
20250403,103900,308982275,15570,15580,15580,15570,37
|
||||
20250403,103800,308405845,15630,15600,15630,15600,211
|
||||
20250403,103700,305113795,15600,15640,15640,15550,953
|
||||
20250403,103600,290244245,15650,15640,15650,15640,37
|
||||
20250403,103500,289665525,15640,15650,15650,15640,149
|
||||
20250403,103400,287335015,15640,15640,15640,15640,0
|
||||
20250403,103300,287335015,15640,15650,15660,15640,274
|
||||
20250403,103200,283048005,15660,15660,15660,15660,200
|
||||
20250403,103100,279916005,15660,15660,15660,15660,3
|
||||
20250403,103000,279869025,15660,15660,15660,15660,3
|
||||
20250403,102900,279822045,15720,15720,15720,15720,30
|
||||
20250403,102800,279350445,15640,15685,15685,15640,36
|
||||
20250403,102700,278787000,15630,15630,15630,15630,0
|
||||
20250403,102600,278787000,15630,15630,15630,15630,0
|
||||
20250403,102500,278787000,15630,15680,15680,15630,459
|
||||
20250403,102400,271601540,15680,15680,15680,15680,11
|
||||
20250403,102300,271429060,15720,15720,15720,15720,1
|
||||
20250403,102200,271413340,15670,15670,15670,15670,64
|
||||
20250403,102100,270410460,15660,15660,15660,15660,1000
|
||||
20250403,102000,254750460,15660,15740,15740,15660,1079
|
||||
20250403,101900,237794080,15750,15760,15760,15750,53
|
||||
20250403,101800,236958950,15760,15760,15760,15760,19
|
||||
20250403,101700,236659510,15770,15770,15770,15770,12
|
||||
20250403,101600,236470270,15760,15760,15760,15760,0
|
||||
20250403,101500,236470270,15760,15760,15760,15760,30
|
||||
20250403,101400,235997470,15770,15770,15770,15770,4
|
||||
20250403,101300,235934390,15810,15780,15810,15780,5
|
||||
20250403,101200,235855460,15780,15780,15780,15780,10
|
||||
20250403,101100,235697660,15780,15780,15780,15780,20
|
||||
20250403,101000,235382060,15770,15770,15770,15770,0
|
||||
20250403,100900,235382060,15770,15770,15770,15770,33
|
||||
20250403,100800,234861650,15770,15770,15770,15770,629
|
||||
20250403,100700,224942320,15740,15740,15740,15740,8
|
||||
20250403,100600,224816400,15740,15740,15740,15740,26
|
||||
20250403,100500,224407160,15770,15770,15770,15740,221
|
||||
20250403,100400,220922290,15720,15720,15720,15720,0
|
||||
20250403,100300,220922290,15720,15720,15730,15720,283
|
||||
20250403,100200,216473500,15720,15720,15720,15720,201
|
||||
20250403,100100,213313780,15720,15760,15780,15720,2499
|
||||
20250403,100000,173985550,15760,15790,15790,15760,325
|
||||
20250403,095900,168856910,15830,15830,15830,15790,127
|
||||
20250403,095800,166846790,15830,15820,15830,15790,459
|
||||
20250403,095700,159593230,15880,15830,15880,15830,22
|
||||
20250403,095600,159244070,15880,15820,15880,15820,63
|
||||
20250403,095500,158246570,15820,15820,15820,15820,16
|
||||
20250403,095400,157993450,15810,15820,15820,15810,23
|
||||
20250403,095300,157629610,15810,15880,15880,15810,65
|
||||
20250403,095200,156600250,15880,15880,15880,15880,15
|
||||
20250403,095100,156362050,15880,15880,15880,15880,19
|
||||
20250403,095000,156060330,15820,15820,15880,15820,17
|
||||
20250403,094900,155790550,15880,15880,15880,15880,17
|
||||
20250403,094800,155520590,15810,15890,15890,15810,191
|
||||
20250403,094700,152497370,15850,15840,15850,15840,5
|
||||
20250403,094600,152418130,15890,15840,15890,15840,29
|
||||
20250403,094500,151957870,15890,15850,15890,15840,29
|
||||
20250403,094400,151497770,15850,15890,15890,15850,19
|
||||
20250403,094300,151195900,15890,15890,15890,15890,15
|
||||
20250403,094200,150957550,15850,15890,15890,15850,149
|
||||
20250403,094100,148590020,15890,15890,15890,15890,15
|
||||
20250403,094000,148351670,15890,15890,15890,15830,245
|
||||
20250403,093900,144458740,15890,15890,15890,15890,16
|
||||
20250403,093800,144204500,15880,15880,15880,15880,17
|
||||
20250403,093700,143934540,15880,15880,15880,15880,15
|
||||
20250403,093600,143696340,15810,15880,15880,15810,18
|
||||
20250403,093500,143410570,15810,15810,15880,15810,37
|
||||
20250403,093400,142824520,15810,15880,15880,15810,675
|
||||
20250403,093300,132105980,15880,15880,15880,15880,3
|
||||
20250403,093200,132058340,15880,15880,15880,15880,54
|
||||
20250403,093100,131200820,15880,15880,15880,15880,21
|
||||
20250403,093000,130867340,15880,15880,15880,15880,15
|
||||
20250403,092900,130629140,15880,15880,15880,15880,17
|
||||
20250403,092800,130359180,15880,15830,15880,15790,29
|
||||
20250403,092700,129899880,15880,15830,15880,15830,17
|
||||
20250403,092600,129629970,15880,15830,15880,15830,20
|
||||
20250403,092500,129312470,15880,15880,15880,15880,28
|
||||
20250403,092400,128867830,15880,15880,15880,15880,213
|
||||
20250403,092300,125485390,15820,15880,15880,15820,21
|
||||
20250403,092200,125151970,15890,15890,15890,15890,15
|
||||
20250403,092100,124913620,15890,15890,15890,15890,19
|
||||
20250403,092000,124611710,15800,15890,15890,15800,312
|
||||
20250403,091900,119680820,15890,15890,15890,15890,14
|
||||
20250403,091800,119458360,15890,15890,15890,15890,18
|
||||
20250403,091700,119172340,15890,15870,15890,15870,1013
|
||||
20250403,091600,103088170,15870,15870,15870,15870,23
|
||||
20250403,091500,102723160,15870,15870,15870,15870,16
|
||||
20250403,091400,102469240,15870,15870,15870,15870,67
|
||||
20250403,091300,101405950,15880,15880,15880,15880,15
|
||||
20250403,091200,101167750,15740,15820,15890,15740,2146
|
||||
20250403,091100,67259630,15890,15890,15890,15890,26
|
||||
20250403,091000,66846490,15810,15890,15890,15810,33
|
||||
20250403,090900,66322920,15890,15890,15890,15890,15
|
||||
20250403,090800,66084570,15800,15920,15920,15800,404
|
||||
20250403,090700,59686990,15990,15990,15990,15990,1600
|
||||
20250403,090600,34102990,15990,15880,15990,15880,823
|
||||
20250403,090500,21021300,15880,15810,15880,15810,42
|
||||
20250403,090400,20356090,15890,15810,15890,15810,20
|
||||
20250403,090300,20038690,15830,15810,15830,15810,117
|
||||
20250403,090200,18187630,15800,15800,15800,15800,13
|
||||
20250403,090100,17982230,15800,15800,15800,15800,16
|
||||
20250403,090000,17729430,15700,15900,15900,15700,1123
|
||||
|
Reference in New Issue
Block a user