Update 2025-04-03 2740 candle_min
This commit is contained in:
657
109080/min/candle-20250403.csv
Normal file
657
109080/min/candle-20250403.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,195500,480337500,8700,8700,8700,8700,552
|
||||
20250403,195400,480337500,8700,8700,8700,8700,0
|
||||
20250403,195300,480337500,8700,8700,8700,8700,0
|
||||
20250403,195200,480337500,8700,8700,8700,8700,0
|
||||
20250403,195100,480337500,8700,8700,8700,8700,0
|
||||
20250403,195000,480337500,8700,8700,8700,8700,0
|
||||
20250403,194900,480337500,8700,8700,8700,8700,0
|
||||
20250403,194800,480337500,8700,8700,8700,8700,0
|
||||
20250403,194700,480337500,8700,8700,8700,8700,0
|
||||
20250403,194600,480337500,8700,8700,8700,8700,0
|
||||
20250403,194500,480337500,8700,8700,8700,8700,0
|
||||
20250403,194400,480337500,8700,8700,8700,8700,0
|
||||
20250403,194300,480337500,8700,8700,8700,8700,0
|
||||
20250403,194200,480337500,8700,8700,8700,8700,0
|
||||
20250403,194100,480337500,8700,8700,8700,8700,0
|
||||
20250403,194000,480337500,8700,8700,8700,8700,0
|
||||
20250403,193900,480337500,8700,8700,8700,8700,0
|
||||
20250403,193800,480337500,8700,8700,8700,8700,0
|
||||
20250403,193700,480337500,8700,8700,8700,8700,0
|
||||
20250403,193600,480337500,8700,8700,8700,8700,0
|
||||
20250403,193500,480337500,8700,8700,8700,8700,0
|
||||
20250403,193400,480337500,8700,8700,8700,8700,0
|
||||
20250403,193300,480337500,8700,8700,8700,8700,0
|
||||
20250403,193200,480337500,8700,8700,8700,8700,0
|
||||
20250403,193100,480337500,8700,8700,8700,8700,0
|
||||
20250403,193000,480337500,8700,8700,8700,8700,0
|
||||
20250403,192900,480337500,8700,8700,8700,8700,0
|
||||
20250403,192800,480337500,8700,8700,8700,8700,0
|
||||
20250403,192700,480337500,8700,8700,8700,8700,0
|
||||
20250403,192600,480337500,8700,8700,8700,8700,0
|
||||
20250403,192500,480337500,8700,8700,8700,8700,552
|
||||
20250403,192400,480337500,8700,8700,8700,8700,0
|
||||
20250403,192300,480337500,8700,8700,8700,8700,0
|
||||
20250403,192200,480337500,8700,8700,8700,8700,0
|
||||
20250403,192100,480337500,8700,8700,8700,8700,0
|
||||
20250403,192000,480337500,8700,8700,8700,8700,0
|
||||
20250403,191900,480337500,8700,8700,8700,8700,0
|
||||
20250403,191800,480337500,8700,8700,8700,8700,0
|
||||
20250403,191700,480337500,8700,8700,8700,8700,0
|
||||
20250403,191600,480337500,8700,8700,8700,8700,0
|
||||
20250403,191500,480337500,8700,8700,8700,8700,0
|
||||
20250403,191400,480337500,8700,8700,8700,8700,0
|
||||
20250403,191300,480337500,8700,8700,8700,8700,0
|
||||
20250403,191200,480337500,8700,8700,8700,8700,0
|
||||
20250403,191100,480337500,8700,8700,8700,8700,0
|
||||
20250403,191000,480337500,8700,8700,8700,8700,0
|
||||
20250403,190900,480337500,8700,8700,8700,8700,0
|
||||
20250403,190800,480337500,8700,8700,8700,8700,0
|
||||
20250403,190700,480337500,8700,8700,8700,8700,0
|
||||
20250403,190600,480337500,8700,8700,8700,8700,0
|
||||
20250403,190500,480337500,8700,8700,8700,8700,0
|
||||
20250403,190400,480337500,8700,8700,8700,8700,0
|
||||
20250403,190300,480337500,8700,8700,8700,8700,0
|
||||
20250403,190200,480337500,8700,8700,8700,8700,0
|
||||
20250403,190100,480337500,8700,8700,8700,8700,0
|
||||
20250403,190000,480337500,8700,8700,8700,8700,0
|
||||
20250403,185900,480337500,8700,8700,8700,8700,0
|
||||
20250403,185800,480337500,8700,8700,8700,8700,0
|
||||
20250403,185700,480337500,8700,8700,8700,8700,0
|
||||
20250403,185600,480337500,8700,8700,8700,8700,0
|
||||
20250403,185500,480337500,8700,8700,8700,8700,552
|
||||
20250403,185400,480337500,8700,8700,8700,8700,0
|
||||
20250403,185300,480337500,8700,8700,8700,8700,0
|
||||
20250403,185200,480337500,8700,8700,8700,8700,0
|
||||
20250403,185100,480337500,8700,8700,8700,8700,0
|
||||
20250403,185000,480337500,8700,8700,8700,8700,0
|
||||
20250403,184900,480337500,8700,8700,8700,8700,0
|
||||
20250403,184800,480337500,8700,8700,8700,8700,0
|
||||
20250403,184700,480337500,8700,8700,8700,8700,0
|
||||
20250403,184600,480337500,8700,8700,8700,8700,0
|
||||
20250403,184500,480337500,8700,8700,8700,8700,0
|
||||
20250403,184400,480337500,8700,8700,8700,8700,0
|
||||
20250403,184300,480337500,8700,8700,8700,8700,0
|
||||
20250403,184200,480337500,8700,8700,8700,8700,0
|
||||
20250403,184100,480337500,8700,8700,8700,8700,0
|
||||
20250403,184000,480337500,8700,8700,8700,8700,0
|
||||
20250403,183900,480337500,8700,8700,8700,8700,0
|
||||
20250403,183800,480337500,8700,8700,8700,8700,0
|
||||
20250403,183700,480337500,8700,8700,8700,8700,0
|
||||
20250403,183600,480337500,8700,8700,8700,8700,0
|
||||
20250403,183500,480337500,8700,8700,8700,8700,0
|
||||
20250403,183400,480337500,8700,8700,8700,8700,0
|
||||
20250403,183300,480337500,8700,8700,8700,8700,0
|
||||
20250403,183200,480337500,8700,8700,8700,8700,0
|
||||
20250403,183100,480337500,8700,8700,8700,8700,0
|
||||
20250403,183000,480337500,8700,8700,8700,8700,0
|
||||
20250403,182900,480337500,8700,8700,8700,8700,0
|
||||
20250403,182800,480337500,8700,8700,8700,8700,0
|
||||
20250403,182700,480337500,8700,8700,8700,8700,0
|
||||
20250403,182600,480337500,8700,8700,8700,8700,0
|
||||
20250403,182500,480337500,8700,8700,8700,8700,552
|
||||
20250403,182400,480337500,8700,8700,8700,8700,0
|
||||
20250403,182300,480337500,8700,8700,8700,8700,0
|
||||
20250403,182200,480337500,8700,8700,8700,8700,0
|
||||
20250403,182100,480337500,8700,8700,8700,8700,0
|
||||
20250403,182000,480337500,8700,8700,8700,8700,0
|
||||
20250403,181900,480337500,8700,8700,8700,8700,0
|
||||
20250403,181800,480337500,8700,8700,8700,8700,0
|
||||
20250403,181700,480337500,8700,8700,8700,8700,0
|
||||
20250403,181600,480337500,8700,8700,8700,8700,0
|
||||
20250403,181500,480337500,8700,8700,8700,8700,0
|
||||
20250403,181400,480337500,8700,8700,8700,8700,0
|
||||
20250403,181300,480337500,8700,8700,8700,8700,0
|
||||
20250403,181200,480337500,8700,8700,8700,8700,0
|
||||
20250403,181100,480337500,8700,8700,8700,8700,0
|
||||
20250403,181000,480337500,8700,8700,8700,8700,0
|
||||
20250403,180900,480337500,8700,8700,8700,8700,0
|
||||
20250403,180800,480337500,8700,8700,8700,8700,0
|
||||
20250403,180700,480337500,8700,8700,8700,8700,0
|
||||
20250403,180600,480337500,8700,8700,8700,8700,0
|
||||
20250403,180500,480337500,8700,8700,8700,8700,0
|
||||
20250403,180400,480337500,8700,8700,8700,8700,0
|
||||
20250403,180300,480337500,8700,8700,8700,8700,0
|
||||
20250403,180200,480337500,8700,8700,8700,8700,0
|
||||
20250403,180100,480337500,8700,8700,8700,8700,0
|
||||
20250403,180000,480337500,8700,8700,8700,8700,0
|
||||
20250403,175900,480337500,8700,8700,8700,8700,0
|
||||
20250403,175800,480337500,8700,8700,8700,8700,0
|
||||
20250403,175700,480337500,8700,8700,8700,8700,0
|
||||
20250403,175600,480337500,8700,8700,8700,8700,0
|
||||
20250403,175500,480337500,8700,8700,8700,8700,552
|
||||
20250403,175400,480337500,8700,8700,8700,8700,0
|
||||
20250403,175300,480337500,8700,8700,8700,8700,0
|
||||
20250403,175200,480337500,8700,8700,8700,8700,0
|
||||
20250403,175100,480337500,8700,8700,8700,8700,0
|
||||
20250403,175000,480337500,8700,8700,8700,8700,0
|
||||
20250403,174900,480337500,8700,8700,8700,8700,0
|
||||
20250403,174800,480337500,8700,8700,8700,8700,0
|
||||
20250403,174700,480337500,8700,8700,8700,8700,0
|
||||
20250403,174600,480337500,8700,8700,8700,8700,0
|
||||
20250403,174500,480337500,8700,8700,8700,8700,0
|
||||
20250403,174400,480337500,8700,8700,8700,8700,0
|
||||
20250403,174300,480337500,8700,8700,8700,8700,0
|
||||
20250403,174200,480337500,8700,8700,8700,8700,0
|
||||
20250403,174100,480337500,8700,8700,8700,8700,0
|
||||
20250403,174000,480337500,8700,8700,8700,8700,0
|
||||
20250403,173900,480337500,8700,8700,8700,8700,0
|
||||
20250403,173800,480337500,8700,8700,8700,8700,0
|
||||
20250403,173700,480337500,8700,8700,8700,8700,0
|
||||
20250403,173600,480337500,8700,8700,8700,8700,0
|
||||
20250403,173500,480337500,8700,8700,8700,8700,0
|
||||
20250403,173400,480337500,8700,8700,8700,8700,0
|
||||
20250403,173300,480337500,8700,8700,8700,8700,0
|
||||
20250403,173200,480337500,8700,8700,8700,8700,0
|
||||
20250403,173100,480337500,8700,8700,8700,8700,0
|
||||
20250403,173000,480337500,8700,8700,8700,8700,0
|
||||
20250403,172900,480337500,8700,8700,8700,8700,0
|
||||
20250403,172800,480337500,8700,8700,8700,8700,0
|
||||
20250403,172700,480337500,8700,8700,8700,8700,0
|
||||
20250403,172600,480337500,8700,8700,8700,8700,0
|
||||
20250403,172500,480337500,8700,8700,8700,8700,552
|
||||
20250403,172400,480337500,8700,8700,8700,8700,0
|
||||
20250403,172300,480337500,8700,8700,8700,8700,0
|
||||
20250403,172200,480337500,8700,8700,8700,8700,0
|
||||
20250403,172100,480337500,8700,8700,8700,8700,0
|
||||
20250403,172000,480337500,8700,8700,8700,8700,0
|
||||
20250403,171900,480337500,8700,8700,8700,8700,0
|
||||
20250403,171800,480337500,8700,8700,8700,8700,0
|
||||
20250403,171700,480337500,8700,8700,8700,8700,0
|
||||
20250403,171600,480337500,8700,8700,8700,8700,0
|
||||
20250403,171500,480337500,8700,8700,8700,8700,0
|
||||
20250403,171400,480337500,8700,8700,8700,8700,0
|
||||
20250403,171300,480337500,8700,8700,8700,8700,0
|
||||
20250403,171200,480337500,8700,8700,8700,8700,0
|
||||
20250403,171100,480337500,8700,8700,8700,8700,0
|
||||
20250403,171000,480337500,8700,8700,8700,8700,0
|
||||
20250403,170900,480337500,8700,8700,8700,8700,0
|
||||
20250403,170800,480337500,8700,8700,8700,8700,0
|
||||
20250403,170700,480337500,8700,8700,8700,8700,0
|
||||
20250403,170600,480337500,8700,8700,8700,8700,0
|
||||
20250403,170500,480337500,8700,8700,8700,8700,0
|
||||
20250403,170400,480337500,8700,8700,8700,8700,0
|
||||
20250403,170300,480337500,8700,8700,8700,8700,0
|
||||
20250403,170200,480337500,8700,8700,8700,8700,0
|
||||
20250403,170100,480337500,8700,8700,8700,8700,0
|
||||
20250403,170000,480337500,8700,8700,8700,8700,0
|
||||
20250403,165900,480337500,8700,8700,8700,8700,0
|
||||
20250403,165800,480337500,8700,8700,8700,8700,0
|
||||
20250403,165700,480337500,8700,8700,8700,8700,0
|
||||
20250403,165600,480337500,8700,8700,8700,8700,0
|
||||
20250403,165500,480337500,8700,8700,8700,8700,552
|
||||
20250403,165400,480337500,8700,8700,8700,8700,0
|
||||
20250403,165300,480337500,8700,8700,8700,8700,0
|
||||
20250403,165200,480337500,8700,8700,8700,8700,0
|
||||
20250403,165100,480337500,8700,8700,8700,8700,0
|
||||
20250403,165000,480337500,8700,8700,8700,8700,0
|
||||
20250403,164900,480337500,8700,8700,8700,8700,0
|
||||
20250403,164800,480337500,8700,8700,8700,8700,0
|
||||
20250403,164700,480337500,8700,8700,8700,8700,0
|
||||
20250403,164600,480337500,8700,8700,8700,8700,0
|
||||
20250403,164500,480337500,8700,8700,8700,8700,0
|
||||
20250403,164400,480337500,8700,8700,8700,8700,0
|
||||
20250403,164300,480337500,8700,8700,8700,8700,0
|
||||
20250403,164200,480337500,8700,8700,8700,8700,0
|
||||
20250403,164100,480337500,8700,8700,8700,8700,0
|
||||
20250403,164000,480337500,8700,8700,8700,8700,0
|
||||
20250403,163900,480337500,8700,8700,8700,8700,0
|
||||
20250403,163800,480337500,8700,8700,8700,8700,0
|
||||
20250403,163700,480337500,8700,8700,8700,8700,0
|
||||
20250403,163600,480337500,8700,8700,8700,8700,0
|
||||
20250403,163500,480337500,8700,8700,8700,8700,0
|
||||
20250403,163400,480337500,8700,8700,8700,8700,0
|
||||
20250403,163300,480337500,8700,8700,8700,8700,0
|
||||
20250403,163200,480337500,8700,8700,8700,8700,0
|
||||
20250403,163100,480337500,8700,8700,8700,8700,0
|
||||
20250403,163000,480337500,8700,8700,8700,8700,0
|
||||
20250403,162900,480337500,8700,8700,8700,8700,0
|
||||
20250403,162800,480337500,8700,8700,8700,8700,0
|
||||
20250403,162700,480337500,8700,8700,8700,8700,0
|
||||
20250403,162600,480337500,8700,8700,8700,8700,0
|
||||
20250403,162500,480337500,8700,8700,8700,8700,552
|
||||
20250403,162400,480337500,8700,8700,8700,8700,0
|
||||
20250403,162300,480337500,8700,8700,8700,8700,0
|
||||
20250403,162200,480337500,8700,8700,8700,8700,0
|
||||
20250403,162100,480337500,8700,8700,8700,8700,0
|
||||
20250403,162000,480337500,8700,8700,8700,8700,0
|
||||
20250403,161900,480337500,8700,8700,8700,8700,0
|
||||
20250403,161800,480337500,8700,8700,8700,8700,0
|
||||
20250403,161700,480337500,8700,8700,8700,8700,0
|
||||
20250403,161600,480337500,8700,8700,8700,8700,0
|
||||
20250403,161500,480337500,8700,8700,8700,8700,0
|
||||
20250403,161400,480337500,8700,8700,8700,8700,0
|
||||
20250403,161300,480337500,8700,8700,8700,8700,0
|
||||
20250403,161200,480337500,8700,8700,8700,8700,0
|
||||
20250403,161100,480337500,8700,8700,8700,8700,0
|
||||
20250403,161000,480337500,8700,8700,8700,8700,0
|
||||
20250403,160900,480337500,8700,8700,8700,8700,0
|
||||
20250403,160800,480337500,8700,8700,8700,8700,0
|
||||
20250403,160700,480337500,8700,8700,8700,8700,0
|
||||
20250403,160600,480337500,8700,8700,8700,8700,0
|
||||
20250403,160500,480337500,8700,8700,8700,8700,0
|
||||
20250403,160400,480337500,8700,8700,8700,8700,0
|
||||
20250403,160300,480337500,8700,8700,8700,8700,0
|
||||
20250403,160200,480337500,8700,8700,8700,8700,0
|
||||
20250403,160100,480337500,8700,8700,8700,8700,0
|
||||
20250403,160000,480337500,8700,8700,8700,8700,0
|
||||
20250403,155900,480337500,8700,8700,8700,8700,0
|
||||
20250403,155800,480337500,8700,8700,8700,8700,0
|
||||
20250403,155700,480337500,8700,8700,8700,8700,0
|
||||
20250403,155600,480337500,8700,8700,8700,8700,0
|
||||
20250403,155500,480337500,8700,8700,8700,8700,552
|
||||
20250403,155400,480337500,8700,8700,8700,8700,0
|
||||
20250403,155300,480337500,8700,8700,8700,8700,0
|
||||
20250403,155200,480337500,8700,8700,8700,8700,0
|
||||
20250403,155100,480337500,8700,8700,8700,8700,0
|
||||
20250403,155000,480337500,8700,8700,8700,8700,0
|
||||
20250403,154900,480337500,8700,8700,8700,8700,0
|
||||
20250403,154800,480337500,8700,8700,8700,8700,0
|
||||
20250403,154700,480337500,8700,8700,8700,8700,0
|
||||
20250403,154600,480337500,8700,8700,8700,8700,0
|
||||
20250403,154500,480337500,8700,8700,8700,8700,0
|
||||
20250403,154400,480337500,8700,8700,8700,8700,0
|
||||
20250403,154300,480337500,8700,8700,8700,8700,0
|
||||
20250403,154200,480337500,8700,8700,8700,8700,0
|
||||
20250403,154100,480337500,8700,8700,8700,8700,0
|
||||
20250403,154000,480337500,8700,8700,8700,8700,0
|
||||
20250403,153900,480337500,8700,8700,8700,8700,0
|
||||
20250403,153800,480337500,8700,8700,8700,8700,0
|
||||
20250403,153700,480337500,8700,8700,8700,8700,0
|
||||
20250403,153600,480337500,8700,8700,8700,8700,0
|
||||
20250403,153500,480337500,8700,8700,8700,8700,0
|
||||
20250403,153400,480337500,8700,8700,8700,8700,0
|
||||
20250403,153300,480337500,8700,8700,8700,8700,0
|
||||
20250403,153200,480337500,8700,8700,8700,8700,0
|
||||
20250403,153100,480337500,8700,8700,8700,8700,0
|
||||
20250403,153000,480337500,8700,8700,8700,8700,552
|
||||
20250403,152900,475535100,8700,8700,8700,8700,0
|
||||
20250403,152800,475535100,8700,8700,8700,8700,0
|
||||
20250403,152700,475535100,8700,8700,8700,8700,0
|
||||
20250403,152600,475535100,8700,8700,8700,8700,0
|
||||
20250403,152500,475535100,8700,8700,8700,8700,0
|
||||
20250403,152400,475535100,8700,8700,8700,8700,0
|
||||
20250403,152300,475535100,8700,8700,8700,8700,0
|
||||
20250403,152200,475535100,8700,8700,8700,8700,0
|
||||
20250403,152100,475535100,8700,8700,8700,8700,0
|
||||
20250403,152000,475535100,8700,8700,8700,8700,0
|
||||
20250403,151900,475535100,8700,8670,8700,8670,316
|
||||
20250403,151800,472790250,8670,8650,8670,8610,157
|
||||
20250403,151700,471436000,8700,8700,8700,8700,0
|
||||
20250403,151600,471436000,8700,8700,8700,8700,0
|
||||
20250403,151500,471436000,8700,8650,8700,8620,191
|
||||
20250403,151400,469787270,8700,8680,8700,8650,1391
|
||||
20250403,151300,457745510,8680,8670,8740,8670,501
|
||||
20250403,151200,453398770,8700,8700,8700,8700,81
|
||||
20250403,151100,452694070,8700,8700,8700,8700,0
|
||||
20250403,151000,452694070,8700,8700,8700,8700,1
|
||||
20250403,150900,452685370,8670,8700,8700,8670,41
|
||||
20250403,150800,452328970,8670,8670,8670,8670,0
|
||||
20250403,150700,452328970,8670,8700,8700,8670,450
|
||||
20250403,150600,448425770,8750,8750,8750,8750,0
|
||||
20250403,150500,448425770,8750,8750,8750,8750,0
|
||||
20250403,150400,448425770,8750,8750,8750,8750,0
|
||||
20250403,150300,448425770,8750,8750,8750,8750,0
|
||||
20250403,150200,448425770,8750,8750,8750,8750,0
|
||||
20250403,150100,448425770,8750,8680,8750,8680,2
|
||||
20250403,150000,448408340,8750,8750,8750,8750,1
|
||||
20250403,145900,448399590,8690,8690,8690,8690,350
|
||||
20250403,145800,445358090,8690,8700,8700,8690,51
|
||||
20250403,145700,444914400,8700,8700,8700,8700,0
|
||||
20250403,145600,444914400,8700,8700,8700,8700,3
|
||||
20250403,145500,444888300,8700,8700,8700,8700,260
|
||||
20250403,145400,442626300,8700,8700,8700,8700,0
|
||||
20250403,145300,442626300,8700,8700,8700,8700,100
|
||||
20250403,145200,441756300,8750,8750,8750,8750,1
|
||||
20250403,145100,441747550,8700,8710,8710,8700,900
|
||||
20250403,145000,433913090,8750,8710,8750,8710,123
|
||||
20250403,144900,432841720,8710,8710,8710,8710,353
|
||||
20250403,144800,429767090,8710,8710,8710,8710,400
|
||||
20250403,144700,426283090,8750,8750,8750,8750,0
|
||||
20250403,144600,426283090,8750,8710,8750,8710,1301
|
||||
20250403,144500,414951340,8750,8750,8750,8750,0
|
||||
20250403,144400,414951340,8750,8750,8750,8750,1
|
||||
20250403,144300,414942590,8720,8720,8720,8720,700
|
||||
20250403,144200,408838590,8750,8750,8750,8750,1
|
||||
20250403,144100,408829840,8720,8720,8720,8720,50
|
||||
20250403,144000,408393840,8720,8720,8720,8720,146
|
||||
20250403,143900,407120720,8720,8720,8720,8720,0
|
||||
20250403,143800,407120720,8720,8720,8720,8720,0
|
||||
20250403,143700,407120720,8720,8720,8720,8720,0
|
||||
20250403,143600,407120720,8720,8720,8720,8720,48
|
||||
20250403,143500,406702160,8740,8740,8740,8740,34
|
||||
20250403,143400,406405000,8750,8750,8750,8750,13
|
||||
20250403,143300,406291250,8750,8750,8750,8750,0
|
||||
20250403,143200,406291250,8750,8750,8750,8750,0
|
||||
20250403,143100,406291250,8750,8750,8750,8750,37
|
||||
20250403,143000,405967500,8750,8750,8750,8750,0
|
||||
20250403,142900,405967500,8750,8750,8750,8750,40
|
||||
20250403,142800,405617500,8750,8750,8750,8750,73
|
||||
20250403,142700,404978750,8760,8760,8760,8760,0
|
||||
20250403,142600,404978750,8760,8760,8760,8760,0
|
||||
20250403,142500,404978750,8760,8760,8760,8760,0
|
||||
20250403,142400,404978750,8760,8760,8760,8760,0
|
||||
20250403,142300,404978750,8760,8760,8760,8760,0
|
||||
20250403,142200,404978750,8760,8760,8760,8760,12
|
||||
20250403,142100,404873630,8760,8750,8760,8750,369
|
||||
20250403,142000,401644750,8750,8750,8750,8750,0
|
||||
20250403,141900,401644750,8750,8750,8750,8750,10
|
||||
20250403,141800,401557250,8750,8750,8750,8750,0
|
||||
20250403,141700,401557250,8750,8750,8750,8750,1
|
||||
20250403,141600,401548500,8710,8720,8720,8710,145
|
||||
20250403,141500,400285020,8750,8750,8750,8750,0
|
||||
20250403,141400,400285020,8750,8760,8760,8750,199
|
||||
20250403,141300,398543690,8790,8790,8790,8790,5
|
||||
20250403,141200,398499740,8760,8760,8760,8760,349
|
||||
20250403,141100,395442500,8770,8770,8770,8770,32
|
||||
20250403,141000,395161860,8770,8770,8770,8770,15
|
||||
20250403,140900,395030310,8770,8770,8770,8770,100
|
||||
20250403,140800,394153310,8770,8770,8770,8770,40
|
||||
20250403,140700,393802510,8790,8810,8810,8790,1127
|
||||
20250403,140600,383885610,8810,8810,8810,8810,21
|
||||
20250403,140500,383700600,8810,8810,8810,8810,204
|
||||
20250403,140400,381903360,8830,8830,8830,8830,18
|
||||
20250403,140300,381744420,8890,8850,8890,8850,73
|
||||
20250403,140200,381097110,8820,8820,8820,8820,100
|
||||
20250403,140100,380215110,8850,8850,8850,8850,1
|
||||
20250403,140000,380206260,8820,8820,8820,8820,80
|
||||
20250403,135900,379500660,8820,8850,8850,8820,1000
|
||||
20250403,135800,370669600,8850,8850,8850,8850,104
|
||||
20250403,135700,369749200,8850,8850,8850,8850,11
|
||||
20250403,135600,369651850,8850,8870,8870,8850,1002
|
||||
20250403,135500,360775870,8870,8870,8890,8870,466
|
||||
20250403,135400,356636270,8870,8880,8880,8870,262
|
||||
20250403,135300,354309760,8880,8880,8880,8880,53
|
||||
20250403,135200,353839120,8900,8900,8900,8900,2
|
||||
20250403,135100,353821320,8890,8900,8900,8890,140
|
||||
20250403,135000,352576370,8900,8900,8900,8900,0
|
||||
20250403,134900,352576370,8900,8890,8900,8890,12
|
||||
20250403,134800,352469620,8880,8880,8880,8880,0
|
||||
20250403,134700,352469620,8880,8890,8890,8880,100
|
||||
20250403,134600,351580690,8890,8890,8890,8890,3
|
||||
20250403,134500,351554020,8890,8890,8890,8890,14
|
||||
20250403,134400,351429560,8890,8890,8890,8890,5
|
||||
20250403,134300,351385110,8880,8880,8880,8880,0
|
||||
20250403,134200,351385110,8880,8880,8880,8880,2
|
||||
20250403,134100,351367350,8880,8880,8880,8880,12
|
||||
20250403,134000,351260790,8880,8880,8880,8880,21
|
||||
20250403,133900,351074310,8880,8870,8880,8870,4
|
||||
20250403,133800,351038820,8870,8870,8870,8870,3
|
||||
20250403,133700,351012210,8860,8860,8860,8860,0
|
||||
20250403,133600,351012210,8860,8860,8860,8860,2
|
||||
20250403,133500,350994490,8890,8900,8900,8890,39
|
||||
20250403,133400,350647510,8900,8870,8900,8860,311
|
||||
20250403,133300,347890010,8900,8900,8900,8900,0
|
||||
20250403,133200,347890010,8900,8900,8900,8860,179
|
||||
20250403,133100,346303710,8900,8860,8900,8860,31
|
||||
20250403,133000,346029010,8900,8900,8900,8900,0
|
||||
20250403,132900,346029010,8900,8870,8900,8870,38
|
||||
20250403,132800,345690840,8850,8850,8850,8850,30
|
||||
20250403,132700,345425340,8900,8850,8900,8850,31
|
||||
20250403,132600,345150940,8910,8910,8910,8910,0
|
||||
20250403,132500,345150940,8910,8910,8910,8910,0
|
||||
20250403,132400,345150940,8910,8900,8910,8900,6
|
||||
20250403,132300,345097500,8910,8920,8920,8850,834
|
||||
20250403,132200,337714020,8920,8870,8920,8860,691
|
||||
20250403,132100,331567980,8870,8900,8910,8870,302
|
||||
20250403,132000,328889090,8880,8900,8900,8880,1000
|
||||
20250403,131900,319998060,8920,8920,8920,8920,5
|
||||
20250403,131800,319953460,8920,8910,8920,8900,122
|
||||
20250403,131700,318865610,8920,8930,8930,8920,211
|
||||
20250403,131600,316982480,8940,8940,8950,8940,80
|
||||
20250403,131500,316267140,8940,8910,8940,8880,600
|
||||
20250403,131400,310910810,8880,8880,8880,8880,0
|
||||
20250403,131300,310910810,8880,8880,8880,8880,0
|
||||
20250403,131200,310910810,8880,8880,8880,8880,102
|
||||
20250403,131100,310005050,8870,8870,8870,8870,0
|
||||
20250403,131000,310005050,8870,8890,8890,8870,153
|
||||
20250403,130900,308646820,8860,8860,8860,8860,0
|
||||
20250403,130800,308646820,8860,8930,8930,8860,1102
|
||||
20250403,130700,298845090,8930,8930,8930,8910,103
|
||||
20250403,130600,297925540,8930,8930,8930,8920,629
|
||||
20250403,130500,292309080,8910,8920,8920,8910,287
|
||||
20250403,130400,289751410,8910,8930,8930,8910,458
|
||||
20250403,130300,285665450,8920,8900,8980,8880,3300
|
||||
20250403,130200,256223980,8890,8770,8890,8770,5351
|
||||
20250403,130100,208927560,8760,8760,8760,8760,1
|
||||
20250403,130000,208918800,8760,8720,8760,8720,103
|
||||
20250403,125900,208020560,8720,8720,8720,8720,0
|
||||
20250403,125800,208020560,8720,8720,8720,8720,452
|
||||
20250403,125700,204079120,8720,8720,8720,8720,0
|
||||
20250403,125600,204079120,8720,8720,8720,8720,0
|
||||
20250403,125500,204079120,8720,8750,8750,8720,31
|
||||
20250403,125400,203808320,8720,8720,8720,8720,0
|
||||
20250403,125300,203808320,8720,8720,8720,8720,0
|
||||
20250403,125200,203808320,8720,8720,8720,8720,0
|
||||
20250403,125100,203808320,8720,8720,8720,8720,10
|
||||
20250403,125000,203721120,8770,8770,8770,8770,0
|
||||
20250403,124900,203721120,8770,8770,8770,8770,109
|
||||
20250403,124800,202765190,8780,8770,8780,8770,101
|
||||
20250403,124700,201878420,8780,8770,8780,8770,101
|
||||
20250403,124600,200992640,8770,8770,8770,8770,218
|
||||
20250403,124500,199080780,8770,8720,8770,8710,389
|
||||
20250403,124400,195689350,8760,8760,8760,8760,0
|
||||
20250403,124300,195689350,8760,8760,8760,8760,0
|
||||
20250403,124200,195689350,8760,8760,8760,8760,1
|
||||
20250403,124100,195680590,8710,8710,8710,8710,0
|
||||
20250403,124000,195680590,8710,8710,8710,8710,500
|
||||
20250403,123900,191325590,8760,8760,8760,8760,1
|
||||
20250403,123800,191316830,8710,8710,8710,8710,0
|
||||
20250403,123700,191316830,8710,8710,8710,8710,9
|
||||
20250403,123600,191238440,8710,8760,8760,8710,302
|
||||
20250403,123500,188606970,8710,8760,8760,8710,201
|
||||
20250403,123400,186855820,8720,8720,8720,8720,0
|
||||
20250403,123300,186855820,8720,8720,8720,8720,0
|
||||
20250403,123200,186855820,8720,8720,8720,8720,1
|
||||
20250403,123100,186847100,8770,8770,8770,8770,0
|
||||
20250403,123000,186847100,8770,8770,8770,8770,0
|
||||
20250403,122900,186847100,8770,8770,8770,8770,1
|
||||
20250403,122800,186838330,8720,8720,8720,8720,25
|
||||
20250403,122700,186620330,8770,8770,8770,8770,0
|
||||
20250403,122600,186620330,8770,8720,8770,8720,3
|
||||
20250403,122500,186594080,8740,8740,8740,8740,0
|
||||
20250403,122400,186594080,8740,8740,8740,8740,1
|
||||
20250403,122300,186585340,8720,8720,8720,8720,800
|
||||
20250403,122200,179609340,8730,8730,8730,8730,0
|
||||
20250403,122100,179609340,8730,8730,8730,8730,0
|
||||
20250403,122000,179609340,8730,8730,8730,8730,0
|
||||
20250403,121900,179609340,8730,8730,8730,8730,0
|
||||
20250403,121800,179609340,8730,8730,8730,8730,173
|
||||
20250403,121700,178099050,8730,8730,8730,8730,0
|
||||
20250403,121600,178099050,8730,8730,8730,8730,76
|
||||
20250403,121500,177435570,8730,8730,8730,8730,1
|
||||
20250403,121400,177426840,8720,8720,8720,8720,6
|
||||
20250403,121300,177374520,8720,8720,8720,8720,110
|
||||
20250403,121200,176415320,8730,8730,8730,8730,113
|
||||
20250403,121100,175428830,8730,8730,8730,8730,0
|
||||
20250403,121000,175428830,8730,8740,8740,8730,345
|
||||
20250403,120900,172416640,8750,8750,8750,8750,1
|
||||
20250403,120800,172407890,8750,8750,8750,8750,2
|
||||
20250403,120700,172390390,8770,8770,8770,8770,0
|
||||
20250403,120600,172390390,8770,8770,8770,8770,0
|
||||
20250403,120500,172390390,8770,8770,8770,8770,0
|
||||
20250403,120400,172390390,8770,8770,8770,8770,0
|
||||
20250403,120300,172390390,8770,8770,8770,8770,0
|
||||
20250403,120200,172390390,8770,8770,8770,8770,0
|
||||
20250403,120100,172390390,8770,8750,8770,8750,76
|
||||
20250403,120000,171724390,8770,8770,8770,8770,0
|
||||
20250403,115900,171724390,8770,8770,8770,8770,1
|
||||
20250403,115800,171715620,8770,8770,8770,8770,100
|
||||
20250403,115700,170838620,8770,8770,8770,8770,0
|
||||
20250403,115600,170838620,8770,8770,8770,8770,10
|
||||
20250403,115500,170750920,8770,8770,8770,8770,0
|
||||
20250403,115400,170750920,8770,8720,8770,8720,3
|
||||
20250403,115300,170724710,8720,8720,8720,8720,1
|
||||
20250403,115200,170715990,8770,8770,8770,8770,0
|
||||
20250403,115100,170715990,8770,8770,8770,8770,23
|
||||
20250403,115000,170514280,8780,8780,8780,8780,0
|
||||
20250403,114900,170514280,8780,8780,8780,8780,90
|
||||
20250403,114800,169724080,8780,8780,8780,8780,10
|
||||
20250403,114700,169636280,8780,8780,8780,8780,0
|
||||
20250403,114600,169636280,8780,8780,8780,8780,0
|
||||
20250403,114500,169636280,8780,8750,8780,8750,101
|
||||
20250403,114400,168752500,8750,8770,8770,8750,155
|
||||
20250403,114300,167393390,8770,8770,8770,8770,0
|
||||
20250403,114200,167393390,8770,8770,8770,8770,0
|
||||
20250403,114100,167393390,8770,8760,8770,8760,231
|
||||
20250403,114000,165368220,8760,8760,8760,8760,0
|
||||
20250403,113900,165368220,8760,8760,8760,8760,0
|
||||
20250403,113800,165368220,8760,8760,8760,8760,4
|
||||
20250403,113700,165333180,8760,8760,8760,8760,1
|
||||
20250403,113600,165324420,8750,8750,8750,8750,69
|
||||
20250403,113500,164720670,8750,8760,8760,8750,85
|
||||
20250403,113400,163976620,8750,8750,8750,8750,1
|
||||
20250403,113300,163967870,8750,8750,8750,8750,177
|
||||
20250403,113200,162419120,8750,8750,8750,8750,123
|
||||
20250403,113100,161342870,8750,8750,8760,8750,195
|
||||
20250403,113000,159635070,8750,8750,8750,8750,15
|
||||
20250403,112900,159503820,8750,8750,8750,8750,12
|
||||
20250403,112800,159398820,8760,8760,8760,8760,0
|
||||
20250403,112700,159398820,8760,8760,8760,8760,0
|
||||
20250403,112600,159398820,8760,8760,8760,8760,0
|
||||
20250403,112500,159398820,8760,8760,8760,8760,2
|
||||
20250403,112400,159381300,8760,8760,8760,8760,0
|
||||
20250403,112300,159381300,8760,8760,8760,8760,107
|
||||
20250403,112200,158443980,8760,8750,8760,8750,316
|
||||
20250403,112100,155676200,8750,8750,8750,8750,1
|
||||
20250403,112000,155667450,8700,8740,8740,8700,600
|
||||
20250403,111900,150446490,8740,8740,8740,8740,5
|
||||
20250403,111800,150402790,8760,8760,8760,8760,0
|
||||
20250403,111700,150402790,8760,8760,8760,8760,0
|
||||
20250403,111600,150402790,8760,8760,8760,8760,0
|
||||
20250403,111500,150402790,8760,8765,8765,8760,9
|
||||
20250403,111400,150323930,8760,8760,8760,8760,464
|
||||
20250403,111300,146259290,8760,8760,8760,8760,109
|
||||
20250403,111200,145304450,8740,8740,8740,8740,0
|
||||
20250403,111100,145304450,8740,8740,8740,8740,10
|
||||
20250403,111000,145217050,8760,8760,8760,8760,0
|
||||
20250403,110900,145217050,8760,8760,8760,8760,1
|
||||
20250403,110800,145208290,8760,8760,8760,8760,0
|
||||
20250403,110700,145208290,8760,8760,8760,8760,0
|
||||
20250403,110600,145208290,8760,8760,8760,8760,92
|
||||
20250403,110500,144402370,8700,8740,8750,8700,1011
|
||||
20250403,110400,135589140,8740,8740,8740,8740,10
|
||||
20250403,110300,135501740,8740,8740,8740,8740,0
|
||||
20250403,110200,135501740,8740,8740,8740,8740,0
|
||||
20250403,110100,135501740,8740,8740,8740,8740,0
|
||||
20250403,110000,135501740,8740,8730,8740,8730,3
|
||||
20250403,105900,135475540,8700,8700,8700,8700,34
|
||||
20250403,105800,135179740,8720,8720,8720,8720,0
|
||||
20250403,105700,135179740,8720,8720,8720,8720,35
|
||||
20250403,105600,134874540,8720,8720,8720,8720,1
|
||||
20250403,105500,134865820,8720,8720,8720,8720,14
|
||||
20250403,105400,134743740,8720,8720,8720,8720,21
|
||||
20250403,105300,134560620,8750,8750,8750,8750,200
|
||||
20250403,105200,132810620,8750,8750,8750,8750,12
|
||||
20250403,105100,132705620,8750,8750,8760,8750,34
|
||||
20250403,105000,132408110,8740,8700,8740,8700,336
|
||||
20250403,104900,129471590,8700,8700,8700,8700,1
|
||||
20250403,104800,129462890,8760,8730,8760,8690,1573
|
||||
20250403,104700,115722870,8710,8660,8710,8660,1474
|
||||
20250403,104600,102931980,8660,8600,8660,8600,51
|
||||
20250403,104500,102493320,8670,8600,8670,8600,14
|
||||
20250403,104400,102372650,8670,8670,8670,8670,0
|
||||
20250403,104300,102372650,8670,8670,8670,8670,0
|
||||
20250403,104200,102372650,8670,8590,8670,8550,1723
|
||||
20250403,104100,87614010,8670,8670,8670,8670,11
|
||||
20250403,104000,87518640,8680,8680,8680,8680,0
|
||||
20250403,103900,87518640,8680,8680,8680,8680,0
|
||||
20250403,103800,87518640,8680,8680,8680,8680,1
|
||||
20250403,103700,87509960,8680,8680,8680,8680,110
|
||||
20250403,103600,86555160,8670,8660,8670,8660,500
|
||||
20250403,103500,82220240,8670,8670,8670,8670,1
|
||||
20250403,103400,82211570,8660,8660,8660,8660,13
|
||||
20250403,103300,82098990,8650,8620,8660,8620,121
|
||||
20250403,103200,81052090,8640,8590,8640,8590,300
|
||||
20250403,103100,78460830,8620,8610,8620,8610,100
|
||||
20250403,103000,77599490,8490,8550,8600,8490,656
|
||||
20250403,102900,71965320,8550,8550,8550,8550,0
|
||||
20250403,102800,71965320,8550,8550,8550,8550,0
|
||||
20250403,102700,71965320,8550,8550,8550,8550,0
|
||||
20250403,102600,71965320,8550,8550,8550,8550,0
|
||||
20250403,102500,71965320,8550,8550,8550,8550,0
|
||||
20250403,102400,71965320,8550,8550,8550,8550,0
|
||||
20250403,102300,71965320,8550,8550,8550,8550,88
|
||||
20250403,102200,71212920,8550,8550,8550,8550,0
|
||||
20250403,102100,71212920,8550,8550,8550,8550,0
|
||||
20250403,102000,71212920,8550,8550,8550,8550,0
|
||||
20250403,101900,71212920,8550,8550,8550,8550,1
|
||||
20250403,101800,71204370,8550,8550,8550,8550,0
|
||||
20250403,101700,71204370,8550,8550,8550,8550,0
|
||||
20250403,101600,71204370,8550,8540,8550,8540,23
|
||||
20250403,101500,71007730,8550,8550,8550,8550,0
|
||||
20250403,101400,71007730,8550,8550,8550,8550,0
|
||||
20250403,101300,71007730,8550,8550,8550,8550,7
|
||||
20250403,101200,70947880,8550,8550,8550,8540,1042
|
||||
20250403,101100,62039010,8460,8450,8510,8450,2297
|
||||
20250403,101000,42505900,8500,8500,8500,8500,0
|
||||
20250403,100900,42505900,8500,8480,8500,8480,2085
|
||||
20250403,100800,24805430,8480,8480,8480,8480,0
|
||||
20250403,100700,24805430,8480,8480,8480,8480,1
|
||||
20250403,100600,24796950,8480,8480,8480,8480,5
|
||||
20250403,100500,24754550,8480,8480,8480,8480,0
|
||||
20250403,100400,24754550,8480,8480,8480,8480,0
|
||||
20250403,100300,24754550,8480,8480,8480,8480,3
|
||||
20250403,100200,24729110,8420,8420,8420,8420,48
|
||||
20250403,100100,24324950,8490,8490,8490,8490,0
|
||||
20250403,100000,24324950,8490,8490,8490,8490,0
|
||||
20250403,095900,24324950,8490,8490,8490,8490,0
|
||||
20250403,095800,24324950,8490,8490,8490,8490,0
|
||||
20250403,095700,24324950,8490,8490,8490,8490,0
|
||||
20250403,095600,24324950,8490,8480,8490,8480,118
|
||||
20250403,095500,23323420,8480,8420,8480,8420,375
|
||||
20250403,095400,20153920,8480,8480,8480,8480,0
|
||||
20250403,095300,20153920,8480,8480,8480,8480,130
|
||||
20250403,095200,19051520,8480,8480,8480,8480,0
|
||||
20250403,095100,19051520,8480,8480,8480,8480,47
|
||||
20250403,095000,18652960,8420,8420,8420,8420,0
|
||||
20250403,094900,18652960,8420,8420,8420,8420,0
|
||||
20250403,094800,18652960,8420,8420,8420,8420,0
|
||||
20250403,094700,18652960,8420,8420,8420,8420,100
|
||||
20250403,094600,17810960,8480,8480,8480,8480,0
|
||||
20250403,094500,17810960,8480,8480,8480,8480,2
|
||||
20250403,094400,17794000,8480,8480,8480,8480,0
|
||||
20250403,094300,17794000,8480,8480,8480,8480,1
|
||||
20250403,094200,17785520,8480,8480,8480,8480,0
|
||||
20250403,094100,17785520,8480,8480,8480,8480,0
|
||||
20250403,094000,17785520,8480,8480,8480,8480,0
|
||||
20250403,093900,17785520,8480,8480,8480,8480,0
|
||||
20250403,093800,17785520,8480,8480,8480,8480,0
|
||||
20250403,093700,17785520,8480,8480,8480,8480,0
|
||||
20250403,093600,17785520,8480,8480,8480,8480,3
|
||||
20250403,093500,17760080,8480,8480,8480,8480,0
|
||||
20250403,093400,17760080,8480,8480,8480,8480,0
|
||||
20250403,093300,17760080,8480,8480,8480,8480,0
|
||||
20250403,093200,17760080,8480,8480,8480,8480,186
|
||||
20250403,093100,16182800,8480,8480,8480,8480,0
|
||||
20250403,093000,16182800,8480,8480,8480,8480,0
|
||||
20250403,092900,16182800,8480,8420,8480,8410,88
|
||||
20250403,092800,15442100,8420,8420,8420,8420,150
|
||||
20250403,092700,14179100,8420,8420,8420,8420,1
|
||||
20250403,092600,14170680,8490,8490,8490,8490,1
|
||||
20250403,092500,14162190,8480,8480,8480,8480,0
|
||||
20250403,092400,14162190,8480,8480,8480,8480,48
|
||||
20250403,092300,13755150,8480,8480,8480,8480,1
|
||||
20250403,092200,13746670,8480,8480,8480,8480,1
|
||||
20250403,092100,13738190,8420,8420,8420,8420,0
|
||||
20250403,092000,13738190,8420,8420,8420,8420,0
|
||||
20250403,091900,13738190,8420,8420,8420,8420,0
|
||||
20250403,091800,13738190,8420,8420,8420,8420,0
|
||||
20250403,091700,13738190,8420,8420,8420,8420,18
|
||||
20250403,091600,13586630,8410,8410,8410,8410,18
|
||||
20250403,091500,13435250,8480,8480,8480,8480,96
|
||||
20250403,091400,12621170,8490,8490,8490,8490,0
|
||||
20250403,091300,12621170,8490,8410,8490,8410,218
|
||||
20250403,091200,10783610,8410,8410,8410,8410,0
|
||||
20250403,091100,10783610,8410,8410,8410,8410,100
|
||||
20250403,091000,9942610,8410,8410,8410,8410,500
|
||||
20250403,090900,5737610,8410,8340,8410,8340,221
|
||||
20250403,090800,3894400,8410,8410,8410,8410,1
|
||||
20250403,090700,3885990,8340,8410,8420,8340,69
|
||||
20250403,090600,3306540,8420,8420,8420,8420,0
|
||||
20250403,090500,3306540,8420,8430,8430,8340,281
|
||||
20250403,090400,951180,8430,8430,8430,8430,0
|
||||
20250403,090300,951180,8430,8340,8430,8340,6
|
||||
20250403,090200,901050,8430,8430,8430,8430,70
|
||||
20250403,090100,310950,8430,8430,8430,8430,5
|
||||
20250403,090000,268800,8400,8400,8400,8400,32
|
||||
|
Reference in New Issue
Block a user