Update 2025-04-03 2740 candle_min
This commit is contained in:
660
119830/min/candle-20250403.csv
Normal file
660
119830/min/candle-20250403.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,195800,542392830,5330,5330,5330,5330,3992
|
||||
20250403,195700,542392830,5330,5330,5330,5330,0
|
||||
20250403,195600,542392830,5330,5330,5330,5330,0
|
||||
20250403,195500,542392830,5330,5330,5330,5330,0
|
||||
20250403,195400,542392830,5330,5330,5330,5330,0
|
||||
20250403,195300,542392830,5330,5330,5330,5330,0
|
||||
20250403,195200,542392830,5330,5330,5330,5330,0
|
||||
20250403,195100,542392830,5330,5330,5330,5330,0
|
||||
20250403,195000,542392830,5330,5330,5330,5330,0
|
||||
20250403,194900,542392830,5330,5330,5330,5330,0
|
||||
20250403,194800,542392830,5330,5330,5330,5330,0
|
||||
20250403,194700,542392830,5330,5330,5330,5330,0
|
||||
20250403,194600,542392830,5330,5330,5330,5330,0
|
||||
20250403,194500,542392830,5330,5330,5330,5330,0
|
||||
20250403,194400,542392830,5330,5330,5330,5330,0
|
||||
20250403,194300,542392830,5330,5330,5330,5330,0
|
||||
20250403,194200,542392830,5330,5330,5330,5330,0
|
||||
20250403,194100,542392830,5330,5330,5330,5330,0
|
||||
20250403,194000,542392830,5330,5330,5330,5330,0
|
||||
20250403,193900,542392830,5330,5330,5330,5330,0
|
||||
20250403,193800,542392830,5330,5330,5330,5330,0
|
||||
20250403,193700,542392830,5330,5330,5330,5330,0
|
||||
20250403,193600,542392830,5330,5330,5330,5330,0
|
||||
20250403,193500,542392830,5330,5330,5330,5330,0
|
||||
20250403,193400,542392830,5330,5330,5330,5330,0
|
||||
20250403,193300,542392830,5330,5330,5330,5330,0
|
||||
20250403,193200,542392830,5330,5330,5330,5330,0
|
||||
20250403,193100,542392830,5330,5330,5330,5330,0
|
||||
20250403,193000,542392830,5330,5330,5330,5330,0
|
||||
20250403,192900,542392830,5330,5330,5330,5330,0
|
||||
20250403,192800,542392830,5330,5330,5330,5330,3992
|
||||
20250403,192700,542392830,5330,5330,5330,5330,0
|
||||
20250403,192600,542392830,5330,5330,5330,5330,0
|
||||
20250403,192500,542392830,5330,5330,5330,5330,0
|
||||
20250403,192400,542392830,5330,5330,5330,5330,0
|
||||
20250403,192300,542392830,5330,5330,5330,5330,0
|
||||
20250403,192200,542392830,5330,5330,5330,5330,0
|
||||
20250403,192100,542392830,5330,5330,5330,5330,0
|
||||
20250403,192000,542392830,5330,5330,5330,5330,0
|
||||
20250403,191900,542392830,5330,5330,5330,5330,0
|
||||
20250403,191800,542392830,5330,5330,5330,5330,0
|
||||
20250403,191700,542392830,5330,5330,5330,5330,0
|
||||
20250403,191600,542392830,5330,5330,5330,5330,0
|
||||
20250403,191500,542392830,5330,5330,5330,5330,0
|
||||
20250403,191400,542392830,5330,5330,5330,5330,0
|
||||
20250403,191300,542392830,5330,5330,5330,5330,0
|
||||
20250403,191200,542392830,5330,5330,5330,5330,0
|
||||
20250403,191100,542392830,5330,5330,5330,5330,0
|
||||
20250403,191000,542392830,5330,5330,5330,5330,0
|
||||
20250403,190900,542392830,5330,5330,5330,5330,0
|
||||
20250403,190800,542392830,5330,5330,5330,5330,0
|
||||
20250403,190700,542392830,5330,5330,5330,5330,0
|
||||
20250403,190600,542392830,5330,5330,5330,5330,0
|
||||
20250403,190500,542392830,5330,5330,5330,5330,0
|
||||
20250403,190400,542392830,5330,5330,5330,5330,0
|
||||
20250403,190300,542392830,5330,5330,5330,5330,0
|
||||
20250403,190200,542392830,5330,5330,5330,5330,0
|
||||
20250403,190100,542392830,5330,5330,5330,5330,0
|
||||
20250403,190000,542392830,5330,5330,5330,5330,0
|
||||
20250403,185900,542392830,5330,5330,5330,5330,0
|
||||
20250403,185800,542392830,5330,5330,5330,5330,3992
|
||||
20250403,185700,542392830,5330,5330,5330,5330,0
|
||||
20250403,185600,542392830,5330,5330,5330,5330,0
|
||||
20250403,185500,542392830,5330,5330,5330,5330,0
|
||||
20250403,185400,542392830,5330,5330,5330,5330,0
|
||||
20250403,185300,542392830,5330,5330,5330,5330,0
|
||||
20250403,185200,542392830,5330,5330,5330,5330,0
|
||||
20250403,185100,542392830,5330,5330,5330,5330,0
|
||||
20250403,185000,542392830,5330,5330,5330,5330,0
|
||||
20250403,184900,542392830,5330,5330,5330,5330,0
|
||||
20250403,184800,542392830,5330,5330,5330,5330,0
|
||||
20250403,184700,542392830,5330,5330,5330,5330,0
|
||||
20250403,184600,542392830,5330,5330,5330,5330,0
|
||||
20250403,184500,542392830,5330,5330,5330,5330,0
|
||||
20250403,184400,542392830,5330,5330,5330,5330,0
|
||||
20250403,184300,542392830,5330,5330,5330,5330,0
|
||||
20250403,184200,542392830,5330,5330,5330,5330,0
|
||||
20250403,184100,542392830,5330,5330,5330,5330,0
|
||||
20250403,184000,542392830,5330,5330,5330,5330,0
|
||||
20250403,183900,542392830,5330,5330,5330,5330,0
|
||||
20250403,183800,542392830,5330,5330,5330,5330,0
|
||||
20250403,183700,542392830,5330,5330,5330,5330,0
|
||||
20250403,183600,542392830,5330,5330,5330,5330,0
|
||||
20250403,183500,542392830,5330,5330,5330,5330,0
|
||||
20250403,183400,542392830,5330,5330,5330,5330,0
|
||||
20250403,183300,542392830,5330,5330,5330,5330,0
|
||||
20250403,183200,542392830,5330,5330,5330,5330,0
|
||||
20250403,183100,542392830,5330,5330,5330,5330,0
|
||||
20250403,183000,542392830,5330,5330,5330,5330,0
|
||||
20250403,182900,542392830,5330,5330,5330,5330,0
|
||||
20250403,182800,542392830,5330,5330,5330,5330,3992
|
||||
20250403,182700,542392830,5330,5330,5330,5330,0
|
||||
20250403,182600,542392830,5330,5330,5330,5330,0
|
||||
20250403,182500,542392830,5330,5330,5330,5330,0
|
||||
20250403,182400,542392830,5330,5330,5330,5330,0
|
||||
20250403,182300,542392830,5330,5330,5330,5330,0
|
||||
20250403,182200,542392830,5330,5330,5330,5330,0
|
||||
20250403,182100,542392830,5330,5330,5330,5330,0
|
||||
20250403,182000,542392830,5330,5330,5330,5330,0
|
||||
20250403,181900,542392830,5330,5330,5330,5330,0
|
||||
20250403,181800,542392830,5330,5330,5330,5330,0
|
||||
20250403,181700,542392830,5330,5330,5330,5330,0
|
||||
20250403,181600,542392830,5330,5330,5330,5330,0
|
||||
20250403,181500,542392830,5330,5330,5330,5330,0
|
||||
20250403,181400,542392830,5330,5330,5330,5330,0
|
||||
20250403,181300,542392830,5330,5330,5330,5330,0
|
||||
20250403,181200,542392830,5330,5330,5330,5330,0
|
||||
20250403,181100,542392830,5330,5330,5330,5330,0
|
||||
20250403,181000,542392830,5330,5330,5330,5330,0
|
||||
20250403,180900,542392830,5330,5330,5330,5330,0
|
||||
20250403,180800,542392830,5330,5330,5330,5330,0
|
||||
20250403,180700,542392830,5330,5330,5330,5330,0
|
||||
20250403,180600,542392830,5330,5330,5330,5330,0
|
||||
20250403,180500,542392830,5330,5330,5330,5330,0
|
||||
20250403,180400,542392830,5330,5330,5330,5330,0
|
||||
20250403,180300,542392830,5330,5330,5330,5330,0
|
||||
20250403,180200,542392830,5330,5330,5330,5330,0
|
||||
20250403,180100,542392830,5330,5330,5330,5330,0
|
||||
20250403,180000,542392830,5330,5330,5330,5330,0
|
||||
20250403,175900,542392830,5330,5330,5330,5330,0
|
||||
20250403,175800,542392830,5330,5330,5330,5330,3992
|
||||
20250403,175700,542392830,5330,5330,5330,5330,0
|
||||
20250403,175600,542392830,5330,5330,5330,5330,0
|
||||
20250403,175500,542392830,5330,5330,5330,5330,0
|
||||
20250403,175400,542392830,5330,5330,5330,5330,0
|
||||
20250403,175300,542392830,5330,5330,5330,5330,0
|
||||
20250403,175200,542392830,5330,5330,5330,5330,0
|
||||
20250403,175100,542392830,5330,5330,5330,5330,0
|
||||
20250403,175000,542392830,5330,5330,5330,5330,0
|
||||
20250403,174900,542392830,5330,5330,5330,5330,0
|
||||
20250403,174800,542392830,5330,5330,5330,5330,0
|
||||
20250403,174700,542392830,5330,5330,5330,5330,0
|
||||
20250403,174600,542392830,5330,5330,5330,5330,0
|
||||
20250403,174500,542392830,5330,5330,5330,5330,0
|
||||
20250403,174400,542392830,5330,5330,5330,5330,0
|
||||
20250403,174300,542392830,5330,5330,5330,5330,0
|
||||
20250403,174200,542392830,5330,5330,5330,5330,0
|
||||
20250403,174100,542392830,5330,5330,5330,5330,0
|
||||
20250403,174000,542392830,5330,5330,5330,5330,0
|
||||
20250403,173900,542392830,5330,5330,5330,5330,0
|
||||
20250403,173800,542392830,5330,5330,5330,5330,0
|
||||
20250403,173700,542392830,5330,5330,5330,5330,0
|
||||
20250403,173600,542392830,5330,5330,5330,5330,0
|
||||
20250403,173500,542392830,5330,5330,5330,5330,0
|
||||
20250403,173400,542392830,5330,5330,5330,5330,0
|
||||
20250403,173300,542392830,5330,5330,5330,5330,0
|
||||
20250403,173200,542392830,5330,5330,5330,5330,0
|
||||
20250403,173100,542392830,5330,5330,5330,5330,0
|
||||
20250403,173000,542392830,5330,5330,5330,5330,0
|
||||
20250403,172900,542392830,5330,5330,5330,5330,0
|
||||
20250403,172800,542392830,5330,5330,5330,5330,3992
|
||||
20250403,172700,542392830,5330,5330,5330,5330,0
|
||||
20250403,172600,542392830,5330,5330,5330,5330,0
|
||||
20250403,172500,542392830,5330,5330,5330,5330,0
|
||||
20250403,172400,542392830,5330,5330,5330,5330,0
|
||||
20250403,172300,542392830,5330,5330,5330,5330,0
|
||||
20250403,172200,542392830,5330,5330,5330,5330,0
|
||||
20250403,172100,542392830,5330,5330,5330,5330,0
|
||||
20250403,172000,542392830,5330,5330,5330,5330,0
|
||||
20250403,171900,542392830,5330,5330,5330,5330,0
|
||||
20250403,171800,542392830,5330,5330,5330,5330,0
|
||||
20250403,171700,542392830,5330,5330,5330,5330,0
|
||||
20250403,171600,542392830,5330,5330,5330,5330,0
|
||||
20250403,171500,542392830,5330,5330,5330,5330,0
|
||||
20250403,171400,542392830,5330,5330,5330,5330,0
|
||||
20250403,171300,542392830,5330,5330,5330,5330,0
|
||||
20250403,171200,542392830,5330,5330,5330,5330,0
|
||||
20250403,171100,542392830,5330,5330,5330,5330,0
|
||||
20250403,171000,542392830,5330,5330,5330,5330,0
|
||||
20250403,170900,542392830,5330,5330,5330,5330,0
|
||||
20250403,170800,542392830,5330,5330,5330,5330,0
|
||||
20250403,170700,542392830,5330,5330,5330,5330,0
|
||||
20250403,170600,542392830,5330,5330,5330,5330,0
|
||||
20250403,170500,542392830,5330,5330,5330,5330,0
|
||||
20250403,170400,542392830,5330,5330,5330,5330,0
|
||||
20250403,170300,542392830,5330,5330,5330,5330,0
|
||||
20250403,170200,542392830,5330,5330,5330,5330,0
|
||||
20250403,170100,542392830,5330,5330,5330,5330,0
|
||||
20250403,170000,542392830,5330,5330,5330,5330,0
|
||||
20250403,165900,542392830,5330,5330,5330,5330,0
|
||||
20250403,165800,542392830,5330,5330,5330,5330,3992
|
||||
20250403,165700,542392830,5330,5330,5330,5330,0
|
||||
20250403,165600,542392830,5330,5330,5330,5330,0
|
||||
20250403,165500,542392830,5330,5330,5330,5330,0
|
||||
20250403,165400,542392830,5330,5330,5330,5330,0
|
||||
20250403,165300,542392830,5330,5330,5330,5330,0
|
||||
20250403,165200,542392830,5330,5330,5330,5330,0
|
||||
20250403,165100,542392830,5330,5330,5330,5330,0
|
||||
20250403,165000,542392830,5330,5330,5330,5330,0
|
||||
20250403,164900,542392830,5330,5330,5330,5330,0
|
||||
20250403,164800,542392830,5330,5330,5330,5330,0
|
||||
20250403,164700,542392830,5330,5330,5330,5330,0
|
||||
20250403,164600,542392830,5330,5330,5330,5330,0
|
||||
20250403,164500,542392830,5330,5330,5330,5330,0
|
||||
20250403,164400,542392830,5330,5330,5330,5330,0
|
||||
20250403,164300,542392830,5330,5330,5330,5330,0
|
||||
20250403,164200,542392830,5330,5330,5330,5330,0
|
||||
20250403,164100,542392830,5330,5330,5330,5330,0
|
||||
20250403,164000,542392830,5330,5330,5330,5330,0
|
||||
20250403,163900,542392830,5330,5330,5330,5330,0
|
||||
20250403,163800,542392830,5330,5330,5330,5330,0
|
||||
20250403,163700,542392830,5330,5330,5330,5330,0
|
||||
20250403,163600,542392830,5330,5330,5330,5330,0
|
||||
20250403,163500,542392830,5330,5330,5330,5330,0
|
||||
20250403,163400,542392830,5330,5330,5330,5330,0
|
||||
20250403,163300,542392830,5330,5330,5330,5330,0
|
||||
20250403,163200,542392830,5330,5330,5330,5330,0
|
||||
20250403,163100,542392830,5330,5330,5330,5330,0
|
||||
20250403,163000,542392830,5330,5330,5330,5330,0
|
||||
20250403,162900,542392830,5330,5330,5330,5330,0
|
||||
20250403,162800,542392830,5330,5330,5330,5330,3992
|
||||
20250403,162700,542392830,5330,5330,5330,5330,0
|
||||
20250403,162600,542392830,5330,5330,5330,5330,0
|
||||
20250403,162500,542392830,5330,5330,5330,5330,0
|
||||
20250403,162400,542392830,5330,5330,5330,5330,0
|
||||
20250403,162300,542392830,5330,5330,5330,5330,0
|
||||
20250403,162200,542392830,5330,5330,5330,5330,0
|
||||
20250403,162100,542392830,5330,5330,5330,5330,0
|
||||
20250403,162000,542392830,5330,5330,5330,5330,0
|
||||
20250403,161900,542392830,5330,5330,5330,5330,0
|
||||
20250403,161800,542392830,5330,5330,5330,5330,0
|
||||
20250403,161700,542392830,5330,5330,5330,5330,0
|
||||
20250403,161600,542392830,5330,5330,5330,5330,0
|
||||
20250403,161500,542392830,5330,5330,5330,5330,0
|
||||
20250403,161400,542392830,5330,5330,5330,5330,0
|
||||
20250403,161300,542392830,5330,5330,5330,5330,0
|
||||
20250403,161200,542392830,5330,5330,5330,5330,0
|
||||
20250403,161100,542392830,5330,5330,5330,5330,0
|
||||
20250403,161000,542392830,5330,5330,5330,5330,0
|
||||
20250403,160900,542392830,5330,5330,5330,5330,0
|
||||
20250403,160800,542392830,5330,5330,5330,5330,0
|
||||
20250403,160700,542392830,5330,5330,5330,5330,0
|
||||
20250403,160600,542392830,5330,5330,5330,5330,0
|
||||
20250403,160500,542392830,5330,5330,5330,5330,0
|
||||
20250403,160400,542392830,5330,5330,5330,5330,0
|
||||
20250403,160300,542392830,5330,5330,5330,5330,0
|
||||
20250403,160200,542392830,5330,5330,5330,5330,0
|
||||
20250403,160100,542392830,5330,5330,5330,5330,0
|
||||
20250403,160000,542392830,5330,5330,5330,5330,0
|
||||
20250403,155900,542392830,5330,5330,5330,5330,0
|
||||
20250403,155800,542392830,5330,5330,5330,5330,3992
|
||||
20250403,155700,542392830,5330,5330,5330,5330,0
|
||||
20250403,155600,542392830,5330,5330,5330,5330,0
|
||||
20250403,155500,542392830,5330,5330,5330,5330,0
|
||||
20250403,155400,542392830,5330,5330,5330,5330,0
|
||||
20250403,155300,542392830,5330,5330,5330,5330,0
|
||||
20250403,155200,542392830,5330,5330,5330,5330,0
|
||||
20250403,155100,542392830,5330,5330,5330,5330,0
|
||||
20250403,155000,542392830,5330,5330,5330,5330,0
|
||||
20250403,154900,542392830,5330,5330,5330,5330,0
|
||||
20250403,154800,542392830,5330,5330,5330,5330,0
|
||||
20250403,154700,542392830,5330,5330,5330,5330,0
|
||||
20250403,154600,542392830,5330,5330,5330,5330,0
|
||||
20250403,154500,542392830,5330,5330,5330,5330,0
|
||||
20250403,154400,542392830,5330,5330,5330,5330,0
|
||||
20250403,154300,542392830,5330,5330,5330,5330,0
|
||||
20250403,154200,542392830,5330,5330,5330,5330,0
|
||||
20250403,154100,542392830,5330,5330,5330,5330,0
|
||||
20250403,154000,542392830,5330,5330,5330,5330,0
|
||||
20250403,153900,542392830,5330,5330,5330,5330,0
|
||||
20250403,153800,542392830,5330,5330,5330,5330,0
|
||||
20250403,153700,542392830,5330,5330,5330,5330,0
|
||||
20250403,153600,542392830,5330,5330,5330,5330,0
|
||||
20250403,153500,542392830,5330,5330,5330,5330,0
|
||||
20250403,153400,542392830,5330,5330,5330,5330,0
|
||||
20250403,153300,542392830,5330,5330,5330,5330,0
|
||||
20250403,153200,542392830,5330,5330,5330,5330,0
|
||||
20250403,153100,542392830,5330,5330,5330,5330,0
|
||||
20250403,153000,542392830,5330,5330,5330,5330,3992
|
||||
20250403,152900,521115470,5330,5330,5330,5330,0
|
||||
20250403,152800,521115470,5330,5330,5330,5330,0
|
||||
20250403,152700,521115470,5330,5330,5330,5330,0
|
||||
20250403,152600,521115470,5330,5330,5330,5330,0
|
||||
20250403,152500,521115470,5330,5330,5330,5330,0
|
||||
20250403,152400,521115470,5330,5330,5330,5330,0
|
||||
20250403,152300,521115470,5330,5330,5330,5330,0
|
||||
20250403,152200,521115470,5330,5330,5330,5330,0
|
||||
20250403,152100,521115470,5330,5330,5330,5330,0
|
||||
20250403,152000,521115470,5330,5330,5330,5330,0
|
||||
20250403,151900,521115470,5330,5320,5330,5280,459
|
||||
20250403,151800,518677580,5330,5320,5330,5320,322
|
||||
20250403,151700,516964270,5330,5320,5330,5320,300
|
||||
20250403,151600,515367020,5330,5310,5330,5310,673
|
||||
20250403,151500,511789090,5310,5270,5310,5260,607
|
||||
20250403,151400,508583150,5310,5300,5310,5270,453
|
||||
20250403,151300,506179870,5300,5300,5300,5300,1
|
||||
20250403,151200,506174570,5310,5280,5310,5280,521
|
||||
20250403,151100,503418270,5270,5270,5270,5270,529
|
||||
20250403,151000,500630440,5280,5270,5290,5270,793
|
||||
20250403,150900,496446450,5300,5300,5300,5300,0
|
||||
20250403,150800,496446450,5300,5300,5300,5300,0
|
||||
20250403,150700,496446450,5300,5280,5300,5280,621
|
||||
20250403,150600,493165800,5280,5280,5280,5280,30
|
||||
20250403,150500,493007400,5280,5280,5280,5280,0
|
||||
20250403,150400,493007400,5280,5280,5280,5250,202
|
||||
20250403,150300,491946840,5250,5260,5280,5250,501
|
||||
20250403,150200,489313930,5260,5280,5280,5260,326
|
||||
20250403,150100,487599130,5260,5260,5280,5260,171
|
||||
20250403,150000,486699650,5270,5270,5270,5270,49
|
||||
20250403,145900,486441420,5270,5270,5270,5270,1
|
||||
20250403,145800,486436150,5250,5250,5250,5250,0
|
||||
20250403,145700,486436150,5250,5250,5270,5250,202
|
||||
20250403,145600,485375630,5250,5250,5250,5250,111
|
||||
20250403,145500,484792880,5290,5290,5290,5290,0
|
||||
20250403,145400,484792880,5290,5290,5290,5290,0
|
||||
20250403,145300,484792880,5290,5290,5290,5290,27
|
||||
20250403,145200,484650050,5280,5270,5280,5270,866
|
||||
20250403,145100,480080240,5250,5250,5250,5250,0
|
||||
20250403,145000,480080240,5250,5250,5250,5250,400
|
||||
20250403,144900,477980240,5280,5280,5280,5280,1
|
||||
20250403,144800,477974960,5250,5250,5250,5250,520
|
||||
20250403,144700,475244960,5250,5290,5290,5250,346
|
||||
20250403,144600,473428420,5250,5290,5290,5250,11
|
||||
20250403,144500,473370630,5260,5260,5260,5260,170
|
||||
20250403,144400,472476430,5260,5260,5260,5260,699
|
||||
20250403,144300,468799690,5260,5270,5270,5260,2000
|
||||
20250403,144200,458264480,5310,5310,5310,5310,0
|
||||
20250403,144100,458264480,5310,5310,5310,5310,273
|
||||
20250403,144000,456814850,5310,5310,5310,5310,0
|
||||
20250403,143900,456814850,5310,5310,5310,5310,0
|
||||
20250403,143800,456814850,5310,5310,5310,5310,0
|
||||
20250403,143700,456814850,5310,5310,5310,5310,0
|
||||
20250403,143600,456814850,5310,5310,5310,5310,0
|
||||
20250403,143500,456814850,5310,5310,5310,5310,0
|
||||
20250403,143400,456814850,5310,5310,5310,5310,0
|
||||
20250403,143300,456814850,5310,5310,5310,5310,0
|
||||
20250403,143200,456814850,5310,5310,5310,5310,0
|
||||
20250403,143100,456814850,5310,5310,5310,5310,0
|
||||
20250403,143000,456814850,5310,5310,5310,5310,0
|
||||
20250403,142900,456814850,5310,5310,5310,5310,0
|
||||
20250403,142800,456814850,5310,5260,5310,5260,1682
|
||||
20250403,142700,447967430,5260,5260,5260,5250,1723
|
||||
20250403,142600,438907480,5260,5260,5260,5260,700
|
||||
20250403,142500,435225480,5260,5260,5310,5240,2089
|
||||
20250403,142400,424252370,5270,5270,5270,5270,500
|
||||
20250403,142300,421617370,5310,5270,5310,5260,1301
|
||||
20250403,142200,414771060,5270,5280,5320,5270,3101
|
||||
20250403,142100,398424740,5290,5290,5290,5280,1360
|
||||
20250403,142000,391237640,5340,5340,5340,5340,0
|
||||
20250403,141900,391237640,5340,5340,5340,5340,0
|
||||
20250403,141800,391237640,5340,5300,5340,5300,102
|
||||
20250403,141700,390697000,5315,5315,5315,5315,0
|
||||
20250403,141600,390697000,5315,5315,5315,5315,0
|
||||
20250403,141500,390697000,5315,5315,5315,5315,1
|
||||
20250403,141400,390691685,5315,5290,5315,5290,22
|
||||
20250403,141300,390575230,5315,5315,5315,5315,4
|
||||
20250403,141200,390553970,5280,5310,5310,5280,1000
|
||||
20250403,141100,385270040,5320,5320,5320,5320,0
|
||||
20250403,141000,385270040,5320,5320,5320,5310,1776
|
||||
20250403,140900,375834720,5340,5340,5340,5340,0
|
||||
20250403,140800,375834720,5340,5310,5340,5310,2
|
||||
20250403,140700,375824070,5340,5340,5340,5310,3354
|
||||
20250403,140600,357994910,5320,5320,5320,5320,222
|
||||
20250403,140500,356813870,5330,5330,5330,5330,0
|
||||
20250403,140400,356813870,5330,5330,5330,5330,18
|
||||
20250403,140300,356717930,5340,5340,5340,5340,0
|
||||
20250403,140200,356717930,5340,5330,5340,5330,358
|
||||
20250403,140100,354806300,5340,5340,5340,5340,1
|
||||
20250403,140000,354800960,5325,5325,5325,5325,1
|
||||
20250403,135900,354795635,5310,5320,5320,5310,525
|
||||
20250403,135800,352004335,5350,5350,5350,5350,0
|
||||
20250403,135700,352004335,5350,5350,5350,5350,0
|
||||
20250403,135600,352004335,5350,5335,5350,5335,1183
|
||||
20250403,135500,345676035,5330,5330,5330,5330,0
|
||||
20250403,135400,345676035,5330,5330,5330,5330,100
|
||||
20250403,135300,345143035,5330,5310,5350,5310,1156
|
||||
20250403,135200,338977015,5330,5330,5330,5330,0
|
||||
20250403,135100,338977015,5330,5330,5330,5330,0
|
||||
20250403,135000,338977015,5330,5330,5330,5330,0
|
||||
20250403,134900,338977015,5330,5330,5330,5330,0
|
||||
20250403,134800,338977015,5330,5310,5330,5310,294
|
||||
20250403,134700,337413365,5320,5320,5320,5320,38
|
||||
20250403,134600,337211205,5320,5300,5330,5300,332
|
||||
20250403,134500,335448875,5300,5315,5315,5300,323
|
||||
20250403,134400,333736855,5320,5290,5320,5290,2213
|
||||
20250403,134300,322025195,5290,5300,5300,5290,1922
|
||||
20250403,134200,311848805,5300,5330,5330,5300,2050
|
||||
20250403,134100,300982295,5300,5310,5310,5300,525
|
||||
20250403,134000,298194705,5325,5325,5325,5325,0
|
||||
20250403,133900,298194705,5325,5325,5325,5310,1238
|
||||
20250403,133800,291620520,5325,5325,5325,5325,50
|
||||
20250403,133700,291354270,5325,5325,5340,5325,100
|
||||
20250403,133600,290821665,5325,5325,5325,5325,7
|
||||
20250403,133500,290784390,5320,5320,5320,5320,679
|
||||
20250403,133400,287172110,5320,5320,5320,5320,525
|
||||
20250403,133300,284379110,5330,5330,5330,5320,22
|
||||
20250403,133200,284261860,5330,5320,5330,5320,86
|
||||
20250403,133100,283803980,5320,5320,5320,5315,150
|
||||
20250403,133000,283006230,5320,5320,5320,5320,1200
|
||||
20250403,132900,276622230,5340,5340,5340,5340,1
|
||||
20250403,132800,276616890,5325,5325,5325,5325,0
|
||||
20250403,132700,276616890,5325,5325,5325,5325,129
|
||||
20250403,132600,275929965,5320,5320,5320,5320,414
|
||||
20250403,132500,273727485,5340,5310,5340,5310,49
|
||||
20250403,132400,273465975,5310,5330,5330,5310,525
|
||||
20250403,132300,270676505,5350,5350,5350,5350,0
|
||||
20250403,132200,270676505,5350,5320,5350,5320,101
|
||||
20250403,132100,270139155,5320,5330,5330,5320,1000
|
||||
20250403,132000,264818575,5330,5330,5330,5330,1532
|
||||
20250403,131900,256653015,5330,5330,5330,5330,5
|
||||
20250403,131800,256626365,5330,5330,5330,5330,0
|
||||
20250403,131700,256626365,5330,5330,5330,5330,0
|
||||
20250403,131600,256626365,5330,5340,5340,5330,527
|
||||
20250403,131500,253817265,5360,5360,5360,5360,0
|
||||
20250403,131400,253817265,5360,5360,5360,5360,0
|
||||
20250403,131300,253817265,5360,5360,5360,5360,0
|
||||
20250403,131200,253817265,5360,5360,5360,5360,21
|
||||
20250403,131100,253704705,5340,5340,5340,5340,100
|
||||
20250403,131000,253170705,5340,5340,5340,5340,1025
|
||||
20250403,130900,247697205,5340,5340,5340,5340,1
|
||||
20250403,130800,247691865,5360,5360,5360,5360,50
|
||||
20250403,130700,247423865,5370,5370,5370,5370,0
|
||||
20250403,130600,247423865,5370,5370,5370,5370,0
|
||||
20250403,130500,247423865,5370,5350,5370,5340,876
|
||||
20250403,130400,242738975,5340,5340,5340,5340,0
|
||||
20250403,130300,242738975,5340,5340,5340,5340,0
|
||||
20250403,130200,242738975,5340,5340,5340,5340,0
|
||||
20250403,130100,242738975,5340,5340,5340,5340,0
|
||||
20250403,130000,242738975,5340,5350,5350,5340,525
|
||||
20250403,125900,239934225,5350,5350,5350,5350,0
|
||||
20250403,125800,239934225,5350,5350,5350,5350,251
|
||||
20250403,125700,238591375,5360,5360,5360,5360,4
|
||||
20250403,125600,238569935,5350,5350,5350,5350,100
|
||||
20250403,125500,238034935,5350,5350,5350,5350,525
|
||||
20250403,125400,235226185,5370,5370,5370,5370,5
|
||||
20250403,125300,235199335,5370,5370,5370,5370,0
|
||||
20250403,125200,235199335,5370,5370,5370,5370,0
|
||||
20250403,125100,235199335,5370,5370,5370,5370,1
|
||||
20250403,125000,235193965,5360,5350,5370,5350,390
|
||||
20250403,124900,233106705,5350,5370,5370,5350,211
|
||||
20250403,124800,231976895,5370,5370,5370,5370,0
|
||||
20250403,124700,231976895,5370,5370,5370,5370,1
|
||||
20250403,124600,231971525,5370,5370,5370,5370,0
|
||||
20250403,124500,231971525,5370,5370,5370,5370,1
|
||||
20250403,124400,231966155,5360,5360,5360,5360,525
|
||||
20250403,124300,229152155,5380,5380,5380,5380,0
|
||||
20250403,124200,229152155,5380,5380,5380,5380,0
|
||||
20250403,124100,229152155,5380,5380,5380,5380,0
|
||||
20250403,124000,229152155,5380,5370,5380,5350,612
|
||||
20250403,123900,225875445,5380,5380,5380,5380,0
|
||||
20250403,123800,225875445,5380,5380,5380,5380,0
|
||||
20250403,123700,225875445,5380,5380,5380,5380,0
|
||||
20250403,123600,225875445,5380,5380,5380,5380,1
|
||||
20250403,123500,225870065,5350,5350,5350,5350,0
|
||||
20250403,123400,225870065,5350,5350,5350,5350,525
|
||||
20250403,123300,223061315,5380,5380,5380,5380,0
|
||||
20250403,123200,223061315,5380,5380,5380,5380,0
|
||||
20250403,123100,223061315,5380,5380,5380,5380,0
|
||||
20250403,123000,223061315,5380,5350,5380,5350,3
|
||||
20250403,122900,223045235,5350,5360,5360,5350,525
|
||||
20250403,122800,220233735,5360,5360,5360,5360,0
|
||||
20250403,122700,220233735,5360,5360,5360,5360,0
|
||||
20250403,122600,220233735,5360,5360,5360,5360,0
|
||||
20250403,122500,220233735,5360,5360,5360,5360,150
|
||||
20250403,122400,219429735,5360,5360,5360,5360,525
|
||||
20250403,122300,216615735,5380,5380,5380,5380,0
|
||||
20250403,122200,216615735,5380,5380,5380,5380,0
|
||||
20250403,122100,216615735,5380,5380,5380,5380,1
|
||||
20250403,122000,216610355,5350,5370,5370,5350,1889
|
||||
20250403,121900,206502415,5380,5380,5380,5380,0
|
||||
20250403,121800,206502415,5380,5380,5380,5380,0
|
||||
20250403,121700,206502415,5380,5380,5380,5380,0
|
||||
20250403,121600,206502415,5380,5380,5380,5380,2
|
||||
20250403,121500,206491655,5360,5360,5360,5360,525
|
||||
20250403,121400,203677655,5390,5390,5390,5390,0
|
||||
20250403,121300,203677655,5390,5390,5390,5390,0
|
||||
20250403,121200,203677655,5390,5390,5390,5390,0
|
||||
20250403,121100,203677655,5390,5390,5390,5390,105
|
||||
20250403,121000,203111705,5350,5350,5350,5350,0
|
||||
20250403,120900,203111705,5350,5360,5360,5350,525
|
||||
20250403,120800,200300185,5380,5380,5380,5380,0
|
||||
20250403,120700,200300185,5380,5380,5380,5380,0
|
||||
20250403,120600,200300185,5380,5380,5380,5380,1
|
||||
20250403,120500,200294805,5400,5400,5400,5400,0
|
||||
20250403,120400,200294805,5400,5360,5400,5350,526
|
||||
20250403,120300,197477075,5400,5400,5400,5400,0
|
||||
20250403,120200,197477075,5400,5400,5400,5400,0
|
||||
20250403,120100,197477075,5400,5400,5400,5400,1
|
||||
20250403,120000,197471675,5360,5360,5360,5360,525
|
||||
20250403,115900,194657675,5400,5400,5400,5400,0
|
||||
20250403,115800,194657675,5400,5400,5400,5400,0
|
||||
20250403,115700,194657675,5400,5400,5400,5400,0
|
||||
20250403,115600,194657675,5400,5400,5400,5400,1
|
||||
20250403,115500,194652275,5360,5370,5370,5360,525
|
||||
20250403,115400,191838265,5400,5400,5400,5400,0
|
||||
20250403,115300,191838265,5400,5400,5400,5400,0
|
||||
20250403,115200,191838265,5400,5400,5400,5400,0
|
||||
20250403,115100,191838265,5400,5400,5400,5400,1
|
||||
20250403,115000,191832865,5360,5380,5400,5360,588
|
||||
20250403,114900,188676305,5370,5370,5370,5370,0
|
||||
20250403,114800,188676305,5370,5370,5370,5370,0
|
||||
20250403,114700,188676305,5370,5370,5370,5370,0
|
||||
20250403,114600,188676305,5370,5370,5370,5370,0
|
||||
20250403,114500,188676305,5370,5370,5370,5370,525
|
||||
20250403,114400,185857055,5410,5410,5410,5410,0
|
||||
20250403,114300,185857055,5410,5410,5410,5410,0
|
||||
20250403,114200,185857055,5410,5410,5410,5410,0
|
||||
20250403,114100,185857055,5410,5410,5410,5370,3
|
||||
20250403,114000,185840865,5370,5370,5370,5370,0
|
||||
20250403,113900,185840865,5370,5370,5370,5370,0
|
||||
20250403,113800,185840865,5370,5370,5370,5370,4
|
||||
20250403,113700,185819385,5370,5370,5370,5370,0
|
||||
20250403,113600,185819385,5370,5370,5370,5370,1
|
||||
20250403,113500,185814015,5370,5380,5380,5370,4
|
||||
20250403,113400,185792525,5380,5400,5400,5380,525
|
||||
20250403,113300,182961995,5400,5420,5420,5400,2
|
||||
20250403,113200,182951175,5400,5400,5400,5400,1
|
||||
20250403,113100,182945775,5400,5390,5400,5390,501
|
||||
20250403,113000,180240385,5390,5380,5420,5380,4
|
||||
20250403,112900,180218805,5420,5370,5420,5370,596
|
||||
20250403,112800,176999575,5410,5370,5420,5370,507
|
||||
20250403,112700,174276845,5420,5370,5420,5370,23
|
||||
20250403,112600,174152285,5420,5420,5420,5420,0
|
||||
20250403,112500,174152285,5420,5420,5420,5420,1
|
||||
20250403,112400,174146865,5370,5420,5420,5370,4
|
||||
20250403,112300,174125285,5370,5360,5420,5360,3
|
||||
20250403,112200,174109135,5420,5360,5420,5360,2
|
||||
20250403,112100,174098355,5420,5420,5420,5420,0
|
||||
20250403,112000,174098355,5420,5420,5420,5420,0
|
||||
20250403,111900,174098355,5420,5420,5420,5420,1
|
||||
20250403,111800,174092935,5350,5400,5440,5350,2794
|
||||
20250403,111700,159095585,5440,5430,5440,5400,769
|
||||
20250403,111600,154933175,5430,5430,5430,5430,170
|
||||
20250403,111500,154010075,5420,5420,5420,5420,100
|
||||
20250403,111400,153468075,5430,5430,5430,5430,0
|
||||
20250403,111300,153468075,5430,5430,5430,5430,0
|
||||
20250403,111200,153468075,5430,5430,5430,5430,0
|
||||
20250403,111100,153468075,5430,5430,5430,5430,0
|
||||
20250403,111000,153468075,5430,5430,5430,5430,97
|
||||
20250403,110900,152941365,5430,5430,5430,5430,0
|
||||
20250403,110800,152941365,5430,5410,5430,5410,192
|
||||
20250403,110700,151902625,5410,5410,5410,5410,20
|
||||
20250403,110600,151794425,5410,5410,5410,5410,20
|
||||
20250403,110500,151686225,5410,5410,5410,5410,10
|
||||
20250403,110400,151632125,5410,5410,5410,5410,42
|
||||
20250403,110300,151404905,5410,5410,5410,5410,15
|
||||
20250403,110200,151323755,5410,5410,5410,5410,0
|
||||
20250403,110100,151323755,5410,5410,5410,5410,1
|
||||
20250403,110000,151318345,5400,5400,5400,5400,9
|
||||
20250403,105900,151269745,5400,5400,5400,5400,4
|
||||
20250403,105800,151248145,5400,5400,5400,5400,50
|
||||
20250403,105700,150978145,5400,5400,5400,5400,0
|
||||
20250403,105600,150978145,5400,5400,5400,5400,0
|
||||
20250403,105500,150978145,5400,5400,5400,5400,4
|
||||
20250403,105400,150956545,5410,5410,5410,5410,0
|
||||
20250403,105300,150956545,5410,5410,5410,5410,0
|
||||
20250403,105200,150956545,5410,5410,5410,5410,0
|
||||
20250403,105100,150956545,5410,5410,5410,5410,1
|
||||
20250403,105000,150951135,5360,5410,5410,5360,1251
|
||||
20250403,104900,144238875,5370,5400,5400,5370,2236
|
||||
20250403,104800,132201385,5400,5410,5410,5400,1003
|
||||
20250403,104700,126785155,5410,5410,5410,5410,0
|
||||
20250403,104600,126785155,5410,5410,5410,5410,1
|
||||
20250403,104500,126779745,5430,5430,5430,5430,0
|
||||
20250403,104400,126779745,5430,5430,5430,5430,0
|
||||
20250403,104300,126779745,5430,5430,5430,5430,0
|
||||
20250403,104200,126779745,5430,5430,5430,5430,0
|
||||
20250403,104100,126779745,5430,5430,5430,5430,0
|
||||
20250403,104000,126779745,5430,5430,5430,5430,20
|
||||
20250403,103900,126671145,5430,5430,5430,5430,0
|
||||
20250403,103800,126671145,5430,5430,5430,5430,0
|
||||
20250403,103700,126671145,5430,5430,5430,5430,0
|
||||
20250403,103600,126671145,5430,5430,5430,5430,1
|
||||
20250403,103500,126665715,5400,5420,5420,5400,510
|
||||
20250403,103400,123911685,5420,5420,5420,5420,0
|
||||
20250403,103300,123911685,5420,5420,5420,5420,0
|
||||
20250403,103200,123911685,5420,5410,5420,5410,501
|
||||
20250403,103100,121201265,5420,5430,5430,5420,656
|
||||
20250403,103000,117644185,5430,5430,5430,5430,200
|
||||
20250403,102900,116558185,5450,5430,5450,5430,65
|
||||
20250403,102800,116205215,5430,5430,5430,5430,0
|
||||
20250403,102700,116205215,5430,5430,5430,5430,400
|
||||
20250403,102600,114033215,5450,5450,5450,5450,0
|
||||
20250403,102500,114033215,5450,5450,5450,5450,0
|
||||
20250403,102400,114033215,5450,5440,5450,5430,445
|
||||
20250403,102300,111614745,5440,5440,5440,5440,0
|
||||
20250403,102200,111614745,5440,5440,5440,5440,115
|
||||
20250403,102100,110989145,5460,5460,5460,5460,10
|
||||
20250403,102000,110934545,5460,5460,5460,5460,0
|
||||
20250403,101900,110934545,5460,5460,5460,5440,123
|
||||
20250403,101800,110265165,5460,5470,5470,5440,304
|
||||
20250403,101700,108611085,5450,5450,5450,5450,61
|
||||
20250403,101600,108278635,5450,5450,5450,5450,0
|
||||
20250403,101500,108278635,5450,5450,5450,5450,0
|
||||
20250403,101400,108278635,5450,5440,5450,5440,1800
|
||||
20250403,101300,98473655,5440,5440,5440,5440,46
|
||||
20250403,101200,98223415,5440,5430,5440,5430,2779
|
||||
20250403,101100,83118445,5410,5420,5430,5410,433
|
||||
20250403,101000,80771595,5410,5400,5410,5400,1217
|
||||
20250403,100900,74192805,5400,5400,5400,5385,404
|
||||
20250403,100800,72014205,5400,5400,5400,5400,0
|
||||
20250403,100700,72014205,5400,5400,5400,5400,0
|
||||
20250403,100600,72014205,5400,5400,5400,5400,0
|
||||
20250403,100500,72014205,5400,5400,5400,5400,1
|
||||
20250403,100400,72008805,5400,5400,5400,5400,0
|
||||
20250403,100300,72008805,5400,5400,5400,5400,0
|
||||
20250403,100200,72008805,5400,5400,5400,5400,1
|
||||
20250403,100100,72003405,5400,5400,5400,5400,0
|
||||
20250403,100000,72003405,5400,5360,5400,5360,13
|
||||
20250403,095900,71933635,5360,5360,5370,5360,116
|
||||
20250403,095800,71311655,5380,5380,5380,5380,0
|
||||
20250403,095700,71311655,5380,5380,5380,5370,374
|
||||
20250403,095600,69303145,5380,5380,5380,5380,1
|
||||
20250403,095500,69297765,5395,5395,5395,5395,1
|
||||
20250403,095400,69292370,5395,5395,5395,5395,4
|
||||
20250403,095300,69270790,5395,5390,5395,5390,6
|
||||
20250403,095200,69238445,5390,5390,5390,5390,0
|
||||
20250403,095100,69238445,5390,5390,5390,5390,0
|
||||
20250403,095000,69238445,5390,5390,5390,5390,0
|
||||
20250403,094900,69238445,5390,5390,5390,5390,1
|
||||
20250403,094800,69233055,5390,5400,5400,5390,88
|
||||
20250403,094700,68758725,5410,5410,5410,5410,0
|
||||
20250403,094600,68758725,5410,5410,5410,5410,1
|
||||
20250403,094500,68753315,5390,5390,5390,5390,1
|
||||
20250403,094400,68747925,5410,5410,5410,5410,101
|
||||
20250403,094300,68201515,5410,5400,5410,5400,264
|
||||
20250403,094200,66775865,5400,5390,5400,5390,53
|
||||
20250403,094100,66490185,5390,5390,5390,5390,1
|
||||
20250403,094000,66484795,5390,5390,5390,5390,1
|
||||
20250403,093900,66479405,5370,5370,5370,5370,50
|
||||
20250403,093800,66210905,5390,5390,5390,5390,0
|
||||
20250403,093700,66210905,5390,5390,5390,5390,0
|
||||
20250403,093600,66210905,5390,5400,5400,5390,12
|
||||
20250403,093500,66146195,5400,5370,5400,5350,80
|
||||
20250403,093400,65717325,5400,5400,5400,5400,400
|
||||
20250403,093300,63557325,5400,5400,5400,5400,0
|
||||
20250403,093200,63557325,5400,5400,5400,5400,2
|
||||
20250403,093100,63546525,5390,5370,5390,5370,607
|
||||
20250403,093000,60277435,5380,5390,5390,5380,3
|
||||
20250403,092900,60261275,5340,5390,5390,5340,428
|
||||
20250403,092800,57971055,5390,5390,5390,5390,1
|
||||
20250403,092700,57965665,5370,5370,5370,5370,101
|
||||
20250403,092600,57423295,5360,5350,5360,5350,170
|
||||
20250403,092500,56513295,5340,5340,5340,5340,0
|
||||
20250403,092400,56513295,5340,5350,5350,5320,161
|
||||
20250403,092300,55654685,5340,5320,5340,5310,712
|
||||
20250403,092200,51863715,5320,5345,5345,5320,7
|
||||
20250403,092100,51826350,5390,5390,5390,5390,0
|
||||
20250403,092000,51826350,5390,5370,5390,5370,3
|
||||
20250403,091900,51810220,5380,5380,5380,5380,1
|
||||
20250403,091800,51804840,5380,5380,5380,5380,40
|
||||
20250403,091700,51589640,5380,5380,5380,5380,200
|
||||
20250403,091600,50513640,5380,5380,5380,5380,1
|
||||
20250403,091500,50508260,5300,5390,5400,5300,287
|
||||
20250403,091400,48977070,5390,5305,5390,5305,2000
|
||||
20250403,091300,38300860,5330,5330,5330,5330,0
|
||||
20250403,091200,38300860,5330,5330,5330,5330,28
|
||||
20250403,091100,38151620,5330,5330,5330,5330,23
|
||||
20250403,091000,38029030,5270,5270,5270,5270,100
|
||||
20250403,090900,37502030,5260,5260,5260,5260,619
|
||||
20250403,090800,34246090,5270,5280,5280,5270,599
|
||||
20250403,090700,31087350,5290,5370,5370,5290,126
|
||||
20250403,090600,30418730,5400,5320,5400,5320,107
|
||||
20250403,090500,29849410,5410,5270,5440,5270,2909
|
||||
20250403,090400,14281770,5270,5270,5270,5270,101
|
||||
20250403,090300,13749500,5230,5270,5270,5230,87
|
||||
20250403,090200,13294450,5230,5220,5290,5160,767
|
||||
20250403,090100,9308500,5240,5240,5240,5240,38
|
||||
20250403,090000,9109380,5290,5290,5290,5290,1722
|
||||
|
Reference in New Issue
Block a user