Update 2025-04-03 2740 candle_min
This commit is contained in:
669
145170/min/candle-20250403.csv
Normal file
669
145170/min/candle-20250403.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,200700,434757025,5420,5420,5420,5420,1256
|
||||
20250403,200600,434757025,5420,5420,5420,5420,0
|
||||
20250403,200500,434757025,5420,5420,5420,5420,0
|
||||
20250403,200400,434757025,5420,5420,5420,5420,0
|
||||
20250403,200300,434757025,5420,5420,5420,5420,0
|
||||
20250403,200200,434757025,5420,5420,5420,5420,0
|
||||
20250403,200100,434757025,5420,5420,5420,5420,0
|
||||
20250403,200000,434757025,5420,5420,5420,5420,0
|
||||
20250403,195900,434757025,5420,5420,5420,5420,0
|
||||
20250403,195800,434757025,5420,5420,5420,5420,0
|
||||
20250403,195700,434757025,5420,5420,5420,5420,0
|
||||
20250403,195600,434757025,5420,5420,5420,5420,0
|
||||
20250403,195500,434757025,5420,5420,5420,5420,0
|
||||
20250403,195400,434757025,5420,5420,5420,5420,0
|
||||
20250403,195300,434757025,5420,5420,5420,5420,0
|
||||
20250403,195200,434757025,5420,5420,5420,5420,0
|
||||
20250403,195100,434757025,5420,5420,5420,5420,0
|
||||
20250403,195000,434757025,5420,5420,5420,5420,0
|
||||
20250403,194900,434757025,5420,5420,5420,5420,0
|
||||
20250403,194800,434757025,5420,5420,5420,5420,0
|
||||
20250403,194700,434757025,5420,5420,5420,5420,0
|
||||
20250403,194600,434757025,5420,5420,5420,5420,0
|
||||
20250403,194500,434757025,5420,5420,5420,5420,0
|
||||
20250403,194400,434757025,5420,5420,5420,5420,0
|
||||
20250403,194300,434757025,5420,5420,5420,5420,0
|
||||
20250403,194200,434757025,5420,5420,5420,5420,0
|
||||
20250403,194100,434757025,5420,5420,5420,5420,0
|
||||
20250403,194000,434757025,5420,5420,5420,5420,0
|
||||
20250403,193900,434757025,5420,5420,5420,5420,0
|
||||
20250403,193800,434757025,5420,5420,5420,5420,0
|
||||
20250403,193700,434757025,5420,5420,5420,5420,1256
|
||||
20250403,193600,434757025,5420,5420,5420,5420,0
|
||||
20250403,193500,434757025,5420,5420,5420,5420,0
|
||||
20250403,193400,434757025,5420,5420,5420,5420,0
|
||||
20250403,193300,434757025,5420,5420,5420,5420,0
|
||||
20250403,193200,434757025,5420,5420,5420,5420,0
|
||||
20250403,193100,434757025,5420,5420,5420,5420,0
|
||||
20250403,193000,434757025,5420,5420,5420,5420,0
|
||||
20250403,192900,434757025,5420,5420,5420,5420,0
|
||||
20250403,192800,434757025,5420,5420,5420,5420,0
|
||||
20250403,192700,434757025,5420,5420,5420,5420,0
|
||||
20250403,192600,434757025,5420,5420,5420,5420,0
|
||||
20250403,192500,434757025,5420,5420,5420,5420,0
|
||||
20250403,192400,434757025,5420,5420,5420,5420,0
|
||||
20250403,192300,434757025,5420,5420,5420,5420,0
|
||||
20250403,192200,434757025,5420,5420,5420,5420,0
|
||||
20250403,192100,434757025,5420,5420,5420,5420,0
|
||||
20250403,192000,434757025,5420,5420,5420,5420,0
|
||||
20250403,191900,434757025,5420,5420,5420,5420,0
|
||||
20250403,191800,434757025,5420,5420,5420,5420,0
|
||||
20250403,191700,434757025,5420,5420,5420,5420,0
|
||||
20250403,191600,434757025,5420,5420,5420,5420,0
|
||||
20250403,191500,434757025,5420,5420,5420,5420,0
|
||||
20250403,191400,434757025,5420,5420,5420,5420,0
|
||||
20250403,191300,434757025,5420,5420,5420,5420,0
|
||||
20250403,191200,434757025,5420,5420,5420,5420,0
|
||||
20250403,191100,434757025,5420,5420,5420,5420,0
|
||||
20250403,191000,434757025,5420,5420,5420,5420,0
|
||||
20250403,190900,434757025,5420,5420,5420,5420,0
|
||||
20250403,190800,434757025,5420,5420,5420,5420,0
|
||||
20250403,190700,434757025,5420,5420,5420,5420,1256
|
||||
20250403,190600,434757025,5420,5420,5420,5420,0
|
||||
20250403,190500,434757025,5420,5420,5420,5420,0
|
||||
20250403,190400,434757025,5420,5420,5420,5420,0
|
||||
20250403,190300,434757025,5420,5420,5420,5420,0
|
||||
20250403,190200,434757025,5420,5420,5420,5420,0
|
||||
20250403,190100,434757025,5420,5420,5420,5420,0
|
||||
20250403,190000,434757025,5420,5420,5420,5420,0
|
||||
20250403,185900,434757025,5420,5420,5420,5420,0
|
||||
20250403,185800,434757025,5420,5420,5420,5420,0
|
||||
20250403,185700,434757025,5420,5420,5420,5420,0
|
||||
20250403,185600,434757025,5420,5420,5420,5420,0
|
||||
20250403,185500,434757025,5420,5420,5420,5420,0
|
||||
20250403,185400,434757025,5420,5420,5420,5420,0
|
||||
20250403,185300,434757025,5420,5420,5420,5420,0
|
||||
20250403,185200,434757025,5420,5420,5420,5420,0
|
||||
20250403,185100,434757025,5420,5420,5420,5420,0
|
||||
20250403,185000,434757025,5420,5420,5420,5420,0
|
||||
20250403,184900,434757025,5420,5420,5420,5420,0
|
||||
20250403,184800,434757025,5420,5420,5420,5420,0
|
||||
20250403,184700,434757025,5420,5420,5420,5420,0
|
||||
20250403,184600,434757025,5420,5420,5420,5420,0
|
||||
20250403,184500,434757025,5420,5420,5420,5420,0
|
||||
20250403,184400,434757025,5420,5420,5420,5420,0
|
||||
20250403,184300,434757025,5420,5420,5420,5420,0
|
||||
20250403,184200,434757025,5420,5420,5420,5420,0
|
||||
20250403,184100,434757025,5420,5420,5420,5420,0
|
||||
20250403,184000,434757025,5420,5420,5420,5420,0
|
||||
20250403,183900,434757025,5420,5420,5420,5420,0
|
||||
20250403,183800,434757025,5420,5420,5420,5420,0
|
||||
20250403,183700,434757025,5420,5420,5420,5420,1256
|
||||
20250403,183600,434757025,5420,5420,5420,5420,0
|
||||
20250403,183500,434757025,5420,5420,5420,5420,0
|
||||
20250403,183400,434757025,5420,5420,5420,5420,0
|
||||
20250403,183300,434757025,5420,5420,5420,5420,0
|
||||
20250403,183200,434757025,5420,5420,5420,5420,0
|
||||
20250403,183100,434757025,5420,5420,5420,5420,0
|
||||
20250403,183000,434757025,5420,5420,5420,5420,0
|
||||
20250403,182900,434757025,5420,5420,5420,5420,0
|
||||
20250403,182800,434757025,5420,5420,5420,5420,0
|
||||
20250403,182700,434757025,5420,5420,5420,5420,0
|
||||
20250403,182600,434757025,5420,5420,5420,5420,0
|
||||
20250403,182500,434757025,5420,5420,5420,5420,0
|
||||
20250403,182400,434757025,5420,5420,5420,5420,0
|
||||
20250403,182300,434757025,5420,5420,5420,5420,0
|
||||
20250403,182200,434757025,5420,5420,5420,5420,0
|
||||
20250403,182100,434757025,5420,5420,5420,5420,0
|
||||
20250403,182000,434757025,5420,5420,5420,5420,0
|
||||
20250403,181900,434757025,5420,5420,5420,5420,0
|
||||
20250403,181800,434757025,5420,5420,5420,5420,0
|
||||
20250403,181700,434757025,5420,5420,5420,5420,0
|
||||
20250403,181600,434757025,5420,5420,5420,5420,0
|
||||
20250403,181500,434757025,5420,5420,5420,5420,0
|
||||
20250403,181400,434757025,5420,5420,5420,5420,0
|
||||
20250403,181300,434757025,5420,5420,5420,5420,0
|
||||
20250403,181200,434757025,5420,5420,5420,5420,0
|
||||
20250403,181100,434757025,5420,5420,5420,5420,0
|
||||
20250403,181000,434757025,5420,5420,5420,5420,0
|
||||
20250403,180900,434757025,5420,5420,5420,5420,0
|
||||
20250403,180800,434757025,5420,5420,5420,5420,0
|
||||
20250403,180700,434757025,5420,5420,5420,5420,1256
|
||||
20250403,180600,434757025,5420,5420,5420,5420,0
|
||||
20250403,180500,434757025,5420,5420,5420,5420,0
|
||||
20250403,180400,434757025,5420,5420,5420,5420,0
|
||||
20250403,180300,434757025,5420,5420,5420,5420,0
|
||||
20250403,180200,434757025,5420,5420,5420,5420,0
|
||||
20250403,180100,434757025,5420,5420,5420,5420,0
|
||||
20250403,180000,434757025,5420,5420,5420,5420,0
|
||||
20250403,175900,434757025,5420,5420,5420,5420,0
|
||||
20250403,175800,434757025,5420,5420,5420,5420,0
|
||||
20250403,175700,434757025,5420,5420,5420,5420,0
|
||||
20250403,175600,434757025,5420,5420,5420,5420,0
|
||||
20250403,175500,434757025,5420,5420,5420,5420,0
|
||||
20250403,175400,434757025,5420,5420,5420,5420,0
|
||||
20250403,175300,434757025,5420,5420,5420,5420,0
|
||||
20250403,175200,434757025,5420,5420,5420,5420,0
|
||||
20250403,175100,434757025,5420,5420,5420,5420,0
|
||||
20250403,175000,434757025,5420,5420,5420,5420,0
|
||||
20250403,174900,434757025,5420,5420,5420,5420,0
|
||||
20250403,174800,434757025,5420,5420,5420,5420,0
|
||||
20250403,174700,434757025,5420,5420,5420,5420,0
|
||||
20250403,174600,434757025,5420,5420,5420,5420,0
|
||||
20250403,174500,434757025,5420,5420,5420,5420,0
|
||||
20250403,174400,434757025,5420,5420,5420,5420,0
|
||||
20250403,174300,434757025,5420,5420,5420,5420,0
|
||||
20250403,174200,434757025,5420,5420,5420,5420,0
|
||||
20250403,174100,434757025,5420,5420,5420,5420,0
|
||||
20250403,174000,434757025,5420,5420,5420,5420,0
|
||||
20250403,173900,434757025,5420,5420,5420,5420,0
|
||||
20250403,173800,434757025,5420,5420,5420,5420,0
|
||||
20250403,173700,434757025,5420,5420,5420,5420,1256
|
||||
20250403,173600,434757025,5420,5420,5420,5420,0
|
||||
20250403,173500,434757025,5420,5420,5420,5420,0
|
||||
20250403,173400,434757025,5420,5420,5420,5420,0
|
||||
20250403,173300,434757025,5420,5420,5420,5420,0
|
||||
20250403,173200,434757025,5420,5420,5420,5420,0
|
||||
20250403,173100,434757025,5420,5420,5420,5420,0
|
||||
20250403,173000,434757025,5420,5420,5420,5420,0
|
||||
20250403,172900,434757025,5420,5420,5420,5420,0
|
||||
20250403,172800,434757025,5420,5420,5420,5420,0
|
||||
20250403,172700,434757025,5420,5420,5420,5420,0
|
||||
20250403,172600,434757025,5420,5420,5420,5420,0
|
||||
20250403,172500,434757025,5420,5420,5420,5420,0
|
||||
20250403,172400,434757025,5420,5420,5420,5420,0
|
||||
20250403,172300,434757025,5420,5420,5420,5420,0
|
||||
20250403,172200,434757025,5420,5420,5420,5420,0
|
||||
20250403,172100,434757025,5420,5420,5420,5420,0
|
||||
20250403,172000,434757025,5420,5420,5420,5420,0
|
||||
20250403,171900,434757025,5420,5420,5420,5420,0
|
||||
20250403,171800,434757025,5420,5420,5420,5420,0
|
||||
20250403,171700,434757025,5420,5420,5420,5420,0
|
||||
20250403,171600,434757025,5420,5420,5420,5420,0
|
||||
20250403,171500,434757025,5420,5420,5420,5420,0
|
||||
20250403,171400,434757025,5420,5420,5420,5420,0
|
||||
20250403,171300,434757025,5420,5420,5420,5420,0
|
||||
20250403,171200,434757025,5420,5420,5420,5420,0
|
||||
20250403,171100,434757025,5420,5420,5420,5420,0
|
||||
20250403,171000,434757025,5420,5420,5420,5420,0
|
||||
20250403,170900,434757025,5420,5420,5420,5420,0
|
||||
20250403,170800,434757025,5420,5420,5420,5420,0
|
||||
20250403,170700,434757025,5420,5420,5420,5420,1256
|
||||
20250403,170600,434757025,5420,5420,5420,5420,0
|
||||
20250403,170500,434757025,5420,5420,5420,5420,0
|
||||
20250403,170400,434757025,5420,5420,5420,5420,0
|
||||
20250403,170300,434757025,5420,5420,5420,5420,0
|
||||
20250403,170200,434757025,5420,5420,5420,5420,0
|
||||
20250403,170100,434757025,5420,5420,5420,5420,0
|
||||
20250403,170000,434757025,5420,5420,5420,5420,0
|
||||
20250403,165900,434757025,5420,5420,5420,5420,0
|
||||
20250403,165800,434757025,5420,5420,5420,5420,0
|
||||
20250403,165700,434757025,5420,5420,5420,5420,0
|
||||
20250403,165600,434757025,5420,5420,5420,5420,0
|
||||
20250403,165500,434757025,5420,5420,5420,5420,0
|
||||
20250403,165400,434757025,5420,5420,5420,5420,0
|
||||
20250403,165300,434757025,5420,5420,5420,5420,0
|
||||
20250403,165200,434757025,5420,5420,5420,5420,0
|
||||
20250403,165100,434757025,5420,5420,5420,5420,0
|
||||
20250403,165000,434757025,5420,5420,5420,5420,0
|
||||
20250403,164900,434757025,5420,5420,5420,5420,0
|
||||
20250403,164800,434757025,5420,5420,5420,5420,0
|
||||
20250403,164700,434757025,5420,5420,5420,5420,0
|
||||
20250403,164600,434757025,5420,5420,5420,5420,0
|
||||
20250403,164500,434757025,5420,5420,5420,5420,0
|
||||
20250403,164400,434757025,5420,5420,5420,5420,0
|
||||
20250403,164300,434757025,5420,5420,5420,5420,0
|
||||
20250403,164200,434757025,5420,5420,5420,5420,0
|
||||
20250403,164100,434757025,5420,5420,5420,5420,0
|
||||
20250403,164000,434757025,5420,5420,5420,5420,0
|
||||
20250403,163900,434757025,5420,5420,5420,5420,0
|
||||
20250403,163800,434757025,5420,5420,5420,5420,0
|
||||
20250403,163700,434757025,5420,5420,5420,5420,1256
|
||||
20250403,163600,434757025,5420,5420,5420,5420,0
|
||||
20250403,163500,434757025,5420,5420,5420,5420,0
|
||||
20250403,163400,434757025,5420,5420,5420,5420,0
|
||||
20250403,163300,434757025,5420,5420,5420,5420,0
|
||||
20250403,163200,434757025,5420,5420,5420,5420,0
|
||||
20250403,163100,434757025,5420,5420,5420,5420,0
|
||||
20250403,163000,434757025,5420,5420,5420,5420,0
|
||||
20250403,162900,434757025,5420,5420,5420,5420,0
|
||||
20250403,162800,434757025,5420,5420,5420,5420,0
|
||||
20250403,162700,434757025,5420,5420,5420,5420,0
|
||||
20250403,162600,434757025,5420,5420,5420,5420,0
|
||||
20250403,162500,434757025,5420,5420,5420,5420,0
|
||||
20250403,162400,434757025,5420,5420,5420,5420,0
|
||||
20250403,162300,434757025,5420,5420,5420,5420,0
|
||||
20250403,162200,434757025,5420,5420,5420,5420,0
|
||||
20250403,162100,434757025,5420,5420,5420,5420,0
|
||||
20250403,162000,434757025,5420,5420,5420,5420,0
|
||||
20250403,161900,434757025,5420,5420,5420,5420,0
|
||||
20250403,161800,434757025,5420,5420,5420,5420,0
|
||||
20250403,161700,434757025,5420,5420,5420,5420,0
|
||||
20250403,161600,434757025,5420,5420,5420,5420,0
|
||||
20250403,161500,434757025,5420,5420,5420,5420,0
|
||||
20250403,161400,434757025,5420,5420,5420,5420,0
|
||||
20250403,161300,434757025,5420,5420,5420,5420,0
|
||||
20250403,161200,434757025,5420,5420,5420,5420,0
|
||||
20250403,161100,434757025,5420,5420,5420,5420,0
|
||||
20250403,161000,434757025,5420,5420,5420,5420,0
|
||||
20250403,160900,434757025,5420,5420,5420,5420,0
|
||||
20250403,160800,434757025,5420,5420,5420,5420,0
|
||||
20250403,160700,434757025,5420,5420,5420,5420,1256
|
||||
20250403,160600,434757025,5420,5420,5420,5420,0
|
||||
20250403,160500,434757025,5420,5420,5420,5420,0
|
||||
20250403,160400,434757025,5420,5420,5420,5420,0
|
||||
20250403,160300,434757025,5420,5420,5420,5420,0
|
||||
20250403,160200,434757025,5420,5420,5420,5420,0
|
||||
20250403,160100,434757025,5420,5420,5420,5420,0
|
||||
20250403,160000,434757025,5420,5420,5420,5420,0
|
||||
20250403,155900,434757025,5420,5420,5420,5420,0
|
||||
20250403,155800,434757025,5420,5420,5420,5420,0
|
||||
20250403,155700,434757025,5420,5420,5420,5420,0
|
||||
20250403,155600,434757025,5420,5420,5420,5420,0
|
||||
20250403,155500,434757025,5420,5420,5420,5420,0
|
||||
20250403,155400,434757025,5420,5420,5420,5420,0
|
||||
20250403,155300,434757025,5420,5420,5420,5420,0
|
||||
20250403,155200,434757025,5420,5420,5420,5420,0
|
||||
20250403,155100,434757025,5420,5420,5420,5420,0
|
||||
20250403,155000,434757025,5420,5420,5420,5420,0
|
||||
20250403,154900,434757025,5420,5420,5420,5420,0
|
||||
20250403,154800,434757025,5420,5420,5420,5420,0
|
||||
20250403,154700,434757025,5420,5420,5420,5420,0
|
||||
20250403,154600,434757025,5420,5420,5420,5420,0
|
||||
20250403,154500,434757025,5420,5420,5420,5420,0
|
||||
20250403,154400,434757025,5420,5420,5420,5420,0
|
||||
20250403,154300,434757025,5420,5420,5420,5420,0
|
||||
20250403,154200,434757025,5420,5420,5420,5420,0
|
||||
20250403,154100,434757025,5420,5420,5420,5420,0
|
||||
20250403,154000,434757025,5420,5420,5420,5420,0
|
||||
20250403,153900,434757025,5420,5420,5420,5420,0
|
||||
20250403,153800,434757025,5420,5420,5420,5420,0
|
||||
20250403,153700,434757025,5420,5420,5420,5420,1256
|
||||
20250403,153600,434757025,5420,5420,5420,5420,0
|
||||
20250403,153500,434757025,5420,5420,5420,5420,0
|
||||
20250403,153400,434757025,5420,5420,5420,5420,0
|
||||
20250403,153300,434757025,5420,5420,5420,5420,0
|
||||
20250403,153200,434757025,5420,5420,5420,5420,0
|
||||
20250403,153100,434757025,5420,5420,5420,5420,0
|
||||
20250403,153000,434757025,5420,5420,5420,5420,1256
|
||||
20250403,152900,427949505,5430,5430,5430,5430,0
|
||||
20250403,152800,427949505,5430,5430,5430,5430,0
|
||||
20250403,152700,427949505,5430,5430,5430,5430,0
|
||||
20250403,152600,427949505,5430,5430,5430,5430,0
|
||||
20250403,152500,427949505,5430,5430,5430,5430,0
|
||||
20250403,152400,427949505,5430,5430,5430,5430,0
|
||||
20250403,152300,427949505,5430,5430,5430,5430,0
|
||||
20250403,152200,427949505,5430,5430,5430,5430,0
|
||||
20250403,152100,427949505,5430,5430,5430,5430,0
|
||||
20250403,152000,427949505,5430,5430,5430,5430,0
|
||||
20250403,151900,427949505,5430,5400,5430,5400,2154
|
||||
20250403,151800,416302465,5400,5400,5400,5400,0
|
||||
20250403,151700,416302465,5400,5420,5420,5400,3018
|
||||
20250403,151600,399995375,5430,5430,5430,5430,39
|
||||
20250403,151500,399783605,5430,5430,5430,5430,30
|
||||
20250403,151400,399620705,5430,5430,5430,5430,107
|
||||
20250403,151300,399039695,5420,5420,5420,5420,106
|
||||
20250403,151200,398465175,5420,5420,5420,5420,100
|
||||
20250403,151100,397923175,5420,5410,5420,5410,2
|
||||
20250403,151000,397912345,5420,5410,5420,5410,39
|
||||
20250403,150900,397701345,5410,5420,5420,5410,103
|
||||
20250403,150800,397143895,5420,5420,5420,5420,14
|
||||
20250403,150700,397068015,5420,5420,5420,5420,426
|
||||
20250403,150600,394759095,5430,5430,5430,5430,10
|
||||
20250403,150500,394704795,5430,5430,5430,5430,6
|
||||
20250403,150400,394672215,5420,5430,5430,5420,214
|
||||
20250403,150300,393512225,5430,5430,5430,5430,252
|
||||
20250403,150200,392143865,5430,5430,5430,5430,1
|
||||
20250403,150100,392138435,5430,5420,5430,5420,3
|
||||
20250403,150000,392122155,5420,5420,5420,5420,1
|
||||
20250403,145900,392116735,5420,5420,5420,5420,0
|
||||
20250403,145800,392116735,5420,5430,5430,5420,26
|
||||
20250403,145700,391975805,5420,5430,5430,5420,229
|
||||
20250403,145600,390734425,5430,5440,5440,5420,2552
|
||||
20250403,145500,376876035,5460,5460,5460,5460,0
|
||||
20250403,145400,376876035,5460,5460,5460,5460,0
|
||||
20250403,145300,376876035,5460,5460,5460,5460,0
|
||||
20250403,145200,376876035,5460,5460,5460,5460,0
|
||||
20250403,145100,376876035,5460,5460,5460,5460,0
|
||||
20250403,145000,376876035,5460,5460,5460,5460,56
|
||||
20250403,144900,376570275,5450,5450,5450,5450,77
|
||||
20250403,144800,376150625,5450,5450,5450,5450,202
|
||||
20250403,144700,375049725,5460,5460,5460,5460,71
|
||||
20250403,144600,374662065,5470,5470,5470,5470,0
|
||||
20250403,144500,374662065,5470,5470,5470,5470,1
|
||||
20250403,144400,374656595,5460,5460,5460,5460,0
|
||||
20250403,144300,374656595,5460,5460,5460,5460,0
|
||||
20250403,144200,374656595,5460,5460,5460,5460,19
|
||||
20250403,144100,374552855,5460,5460,5460,5460,0
|
||||
20250403,144000,374552855,5460,5460,5460,5460,200
|
||||
20250403,143900,373460855,5460,5460,5460,5460,0
|
||||
20250403,143800,373460855,5460,5460,5460,5460,528
|
||||
20250403,143700,370577975,5470,5460,5470,5460,266
|
||||
20250403,143600,369125605,5470,5470,5470,5470,10
|
||||
20250403,143500,369070905,5460,5460,5470,5460,403
|
||||
20250403,143400,366870515,5450,5460,5460,5450,3
|
||||
20250403,143300,366854155,5450,5450,5450,5450,216
|
||||
20250403,143200,365676955,5450,5450,5450,5450,1
|
||||
20250403,143100,365671505,5450,5450,5450,5450,0
|
||||
20250403,143000,365671505,5450,5450,5450,5450,0
|
||||
20250403,142900,365671505,5450,5450,5450,5450,241
|
||||
20250403,142800,364358055,5450,5450,5450,5450,0
|
||||
20250403,142700,364358055,5450,5450,5450,5450,0
|
||||
20250403,142600,364358055,5450,5450,5450,5450,10
|
||||
20250403,142500,364303555,5450,5450,5450,5450,1
|
||||
20250403,142400,364298105,5440,5440,5440,5440,0
|
||||
20250403,142300,364298105,5440,5440,5440,5440,0
|
||||
20250403,142200,364298105,5440,5440,5440,5440,25
|
||||
20250403,142100,364162105,5450,5450,5450,5450,0
|
||||
20250403,142000,364162105,5450,5450,5450,5450,0
|
||||
20250403,141900,364162105,5450,5450,5450,5450,0
|
||||
20250403,141800,364162105,5450,5450,5450,5450,2
|
||||
20250403,141700,364151205,5430,5430,5430,5430,555
|
||||
20250403,141600,361137555,5440,5450,5450,5440,4
|
||||
20250403,141500,361115785,5450,5450,5450,5450,0
|
||||
20250403,141400,361115785,5450,5450,5450,5450,70
|
||||
20250403,141300,360734285,5450,5450,5450,5450,0
|
||||
20250403,141200,360734285,5450,5430,5450,5430,563
|
||||
20250403,141100,357674165,5430,5440,5440,5430,541
|
||||
20250403,141000,354735125,5440,5440,5440,5440,0
|
||||
20250403,140900,354735125,5440,5440,5440,5440,0
|
||||
20250403,140800,354735125,5440,5440,5440,5440,0
|
||||
20250403,140700,354735125,5440,5440,5440,5440,0
|
||||
20250403,140600,354735125,5440,5440,5440,5440,0
|
||||
20250403,140500,354735125,5440,5440,5440,5440,139
|
||||
20250403,140400,353978965,5440,5440,5440,5440,2
|
||||
20250403,140300,353968085,5440,5440,5440,5440,0
|
||||
20250403,140200,353968085,5440,5440,5440,5440,10
|
||||
20250403,140100,353913685,5450,5440,5450,5440,502
|
||||
20250403,140000,351182795,5440,5440,5440,5440,0
|
||||
20250403,135900,351182795,5440,5440,5440,5440,156
|
||||
20250403,135800,350334155,5450,5450,5450,5450,0
|
||||
20250403,135700,350334155,5450,5450,5450,5450,0
|
||||
20250403,135600,350334155,5450,5460,5460,5450,147
|
||||
20250403,135500,349532995,5450,5450,5450,5450,1
|
||||
20250403,135400,349527545,5450,5450,5450,5450,0
|
||||
20250403,135300,349527545,5450,5450,5450,5450,14
|
||||
20250403,135200,349451245,5450,5450,5450,5450,0
|
||||
20250403,135100,349451245,5450,5450,5450,5450,0
|
||||
20250403,135000,349451245,5450,5450,5450,5450,36
|
||||
20250403,134900,349255045,5440,5440,5440,5440,0
|
||||
20250403,134800,349255045,5440,5440,5440,5440,2
|
||||
20250403,134700,349244165,5450,5450,5450,5450,1
|
||||
20250403,134600,349238715,5450,5450,5450,5450,3
|
||||
20250403,134500,349222365,5450,5450,5450,5450,51
|
||||
20250403,134400,348944415,5450,5450,5450,5450,0
|
||||
20250403,134300,348944415,5450,5450,5450,5450,5
|
||||
20250403,134200,348917165,5450,5450,5450,5450,0
|
||||
20250403,134100,348917165,5450,5450,5450,5430,164
|
||||
20250403,134000,348025295,5450,5450,5450,5450,0
|
||||
20250403,133900,348025295,5450,5450,5450,5450,0
|
||||
20250403,133800,348025295,5450,5450,5450,5450,0
|
||||
20250403,133700,348025295,5450,5450,5450,5450,3
|
||||
20250403,133600,348008945,5450,5450,5450,5450,0
|
||||
20250403,133500,348008945,5450,5450,5450,5450,1
|
||||
20250403,133400,348003495,5450,5450,5450,5450,0
|
||||
20250403,133300,348003495,5450,5450,5450,5450,2
|
||||
20250403,133200,347992595,5450,5450,5450,5450,0
|
||||
20250403,133100,347992595,5450,5450,5450,5450,19
|
||||
20250403,133000,347889045,5460,5460,5460,5460,0
|
||||
20250403,132900,347889045,5460,5450,5460,5450,142
|
||||
20250403,132800,347114675,5440,5440,5440,5440,0
|
||||
20250403,132700,347114675,5440,5440,5440,5440,0
|
||||
20250403,132600,347114675,5440,5440,5440,5440,149
|
||||
20250403,132500,346304115,5450,5450,5450,5450,0
|
||||
20250403,132400,346304115,5450,5450,5450,5450,0
|
||||
20250403,132300,346304115,5450,5450,5450,5450,0
|
||||
20250403,132200,346304115,5450,5440,5450,5420,838
|
||||
20250403,132100,341758895,5450,5450,5450,5450,46
|
||||
20250403,132000,341508195,5450,5450,5450,5450,15
|
||||
20250403,131900,341426445,5450,5450,5450,5450,0
|
||||
20250403,131800,341426445,5450,5450,5450,5450,1
|
||||
20250403,131700,341420995,5450,5450,5450,5450,83
|
||||
20250403,131600,340968645,5440,5440,5440,5440,0
|
||||
20250403,131500,340968645,5440,5440,5440,5440,0
|
||||
20250403,131400,340968645,5440,5440,5440,5410,1796
|
||||
20250403,131300,331245185,5450,5450,5450,5450,1
|
||||
20250403,131200,331239735,5450,5450,5450,5450,0
|
||||
20250403,131100,331239735,5450,5450,5450,5440,110
|
||||
20250403,131000,330640315,5420,5420,5420,5420,0
|
||||
20250403,130900,330640315,5420,5420,5420,5420,100
|
||||
20250403,130800,330098315,5420,5440,5440,5420,502
|
||||
20250403,130700,327372615,5440,5440,5440,5440,52
|
||||
20250403,130600,327089735,5440,5440,5440,5440,9
|
||||
20250403,130500,327040775,5440,5440,5440,5440,0
|
||||
20250403,130400,327040775,5440,5450,5450,5440,671
|
||||
20250403,130300,323386105,5450,5450,5450,5450,0
|
||||
20250403,130200,323386105,5450,5460,5470,5450,288
|
||||
20250403,130100,321814525,5460,5460,5460,5460,0
|
||||
20250403,130000,321814525,5460,5460,5460,5460,0
|
||||
20250403,125900,321814525,5460,5460,5460,5460,0
|
||||
20250403,125800,321814525,5460,5460,5460,5460,4
|
||||
20250403,125700,321792685,5460,5460,5460,5460,1
|
||||
20250403,125600,321787225,5450,5470,5470,5450,185
|
||||
20250403,125500,320777515,5460,5460,5460,5460,175
|
||||
20250403,125400,319822015,5460,5460,5460,5460,651
|
||||
20250403,125300,316267555,5470,5470,5470,5470,0
|
||||
20250403,125200,316267555,5470,5470,5470,5470,0
|
||||
20250403,125100,316267555,5470,5470,5470,5470,0
|
||||
20250403,125000,316267555,5470,5470,5470,5470,87
|
||||
20250403,124900,315791665,5470,5470,5470,5470,0
|
||||
20250403,124800,315791665,5470,5470,5470,5470,1
|
||||
20250403,124700,315786195,5470,5470,5470,5470,0
|
||||
20250403,124600,315786195,5470,5470,5470,5470,9
|
||||
20250403,124500,315736965,5470,5470,5470,5470,112
|
||||
20250403,124400,315124325,5460,5470,5470,5460,520
|
||||
20250403,124300,312284925,5470,5470,5470,5470,30
|
||||
20250403,124200,312120825,5460,5470,5470,5460,16
|
||||
20250403,124100,312033415,5470,5470,5470,5470,100
|
||||
20250403,124000,311486415,5470,5470,5470,5470,0
|
||||
20250403,123900,311486415,5470,5470,5470,5470,0
|
||||
20250403,123800,311486415,5470,5470,5470,5470,0
|
||||
20250403,123700,311486415,5470,5470,5470,5470,0
|
||||
20250403,123600,311486415,5470,5470,5470,5470,0
|
||||
20250403,123500,311486415,5470,5470,5470,5470,19
|
||||
20250403,123400,311382485,5470,5470,5470,5470,300
|
||||
20250403,123300,309741485,5460,5460,5460,5460,200
|
||||
20250403,123200,308649485,5460,5460,5460,5460,52
|
||||
20250403,123100,308365565,5460,5470,5470,5460,43
|
||||
20250403,123000,308130585,5470,5480,5480,5470,62
|
||||
20250403,122900,307791225,5470,5470,5470,5470,213
|
||||
20250403,122800,306626115,5470,5470,5470,5470,0
|
||||
20250403,122700,306626115,5470,5460,5470,5460,7
|
||||
20250403,122600,306587865,5460,5470,5470,5450,352
|
||||
20250403,122500,304666195,5460,5460,5460,5460,59
|
||||
20250403,122400,304344055,5470,5470,5470,5470,1
|
||||
20250403,122300,304338585,5465,5465,5465,5465,4
|
||||
20250403,122200,304316725,5460,5460,5460,5460,0
|
||||
20250403,122100,304316725,5460,5460,5460,5460,0
|
||||
20250403,122000,304316725,5460,5460,5460,5460,104
|
||||
20250403,121900,303748885,5470,5470,5470,5470,69
|
||||
20250403,121800,303371455,5470,5470,5470,5470,0
|
||||
20250403,121700,303371455,5470,5470,5470,5470,25
|
||||
20250403,121600,303234705,5480,5480,5480,5480,0
|
||||
20250403,121500,303234705,5480,5480,5480,5480,0
|
||||
20250403,121400,303234705,5480,5480,5480,5480,1
|
||||
20250403,121300,303229225,5480,5490,5490,5480,20
|
||||
20250403,121200,303119575,5490,5490,5490,5490,0
|
||||
20250403,121100,303119575,5490,5490,5490,5490,10
|
||||
20250403,121000,303064675,5490,5490,5490,5490,0
|
||||
20250403,120900,303064675,5490,5490,5490,5490,0
|
||||
20250403,120800,303064675,5490,5490,5490,5490,0
|
||||
20250403,120700,303064675,5490,5490,5490,5490,67
|
||||
20250403,120600,302696845,5480,5480,5480,5480,40
|
||||
20250403,120500,302477645,5480,5480,5480,5480,0
|
||||
20250403,120400,302477645,5480,5480,5480,5480,0
|
||||
20250403,120300,302477645,5480,5460,5480,5460,538
|
||||
20250403,120200,299540145,5470,5460,5470,5460,1306
|
||||
20250403,120100,292406495,5460,5460,5460,5460,0
|
||||
20250403,120000,292406495,5460,5460,5460,5460,0
|
||||
20250403,115900,292406495,5460,5460,5460,5460,0
|
||||
20250403,115800,292406495,5460,5460,5460,5460,0
|
||||
20250403,115700,292406495,5460,5460,5460,5460,0
|
||||
20250403,115600,292406495,5460,5460,5460,5460,0
|
||||
20250403,115500,292406495,5460,5460,5460,5460,20
|
||||
20250403,115400,292297295,5460,5460,5460,5460,0
|
||||
20250403,115300,292297295,5460,5450,5460,5450,185
|
||||
20250403,115200,291287265,5450,5460,5460,5450,16
|
||||
20250403,115100,291200015,5460,5460,5460,5460,42
|
||||
20250403,115000,290970695,5460,5470,5470,5460,53
|
||||
20250403,114900,290681045,5470,5470,5470,5470,30
|
||||
20250403,114800,290516945,5460,5460,5460,5460,307
|
||||
20250403,114700,288840725,5470,5440,5470,5440,470
|
||||
20250403,114600,286274715,5460,5460,5460,5460,51
|
||||
20250403,114500,285996255,5440,5460,5460,5440,46
|
||||
20250403,114400,285745895,5460,5460,5460,5460,0
|
||||
20250403,114300,285745895,5460,5450,5460,5450,847
|
||||
20250403,114200,281129735,5460,5470,5470,5460,702
|
||||
20250403,114100,277296015,5470,5470,5470,5470,1
|
||||
20250403,114000,277290545,5470,5470,5470,5470,217
|
||||
20250403,113900,276103555,5470,5470,5470,5470,20
|
||||
20250403,113800,275994155,5480,5480,5480,5480,111
|
||||
20250403,113700,275385875,5480,5480,5480,5480,15
|
||||
20250403,113600,275303675,5470,5470,5470,5470,0
|
||||
20250403,113500,275303675,5470,5470,5470,5470,0
|
||||
20250403,113400,275303675,5470,5470,5470,5470,0
|
||||
20250403,113300,275303675,5470,5480,5480,5470,230
|
||||
20250403,113200,274043505,5480,5490,5490,5480,7
|
||||
20250403,113100,274005095,5480,5480,5480,5480,0
|
||||
20250403,113000,274005095,5480,5480,5480,5480,302
|
||||
20250403,112900,272350135,5480,5480,5480,5480,7
|
||||
20250403,112800,272311775,5480,5480,5480,5480,1
|
||||
20250403,112700,272306295,5470,5470,5470,5470,0
|
||||
20250403,112600,272306295,5470,5470,5470,5470,2
|
||||
20250403,112500,272295355,5480,5480,5480,5480,76
|
||||
20250403,112400,271878875,5470,5460,5470,5460,71
|
||||
20250403,112300,271490755,5490,5490,5490,5490,0
|
||||
20250403,112200,271490755,5490,5490,5490,5490,0
|
||||
20250403,112100,271490755,5490,5490,5490,5490,0
|
||||
20250403,112000,271490755,5490,5490,5490,5490,0
|
||||
20250403,111900,271490755,5490,5490,5490,5490,1
|
||||
20250403,111800,271485265,5500,5450,5500,5450,372
|
||||
20250403,111700,269451805,5440,5440,5440,5440,8
|
||||
20250403,111600,269408285,5450,5440,5450,5440,8
|
||||
20250403,111500,269364755,5440,5440,5440,5440,406
|
||||
20250403,111400,267156115,5440,5450,5450,5440,126
|
||||
20250403,111300,266469675,5440,5440,5440,5440,2
|
||||
20250403,111200,266458795,5450,5450,5450,5450,110
|
||||
20250403,111100,265859295,5450,5450,5450,5450,14
|
||||
20250403,111000,265782995,5460,5460,5460,5460,1
|
||||
20250403,110900,265777535,5450,5450,5450,5450,13
|
||||
20250403,110800,265706685,5450,5450,5450,5450,0
|
||||
20250403,110700,265706685,5450,5450,5450,5450,55
|
||||
20250403,110600,265406935,5450,5440,5450,5440,95
|
||||
20250403,110500,264889265,5450,5450,5450,5450,45
|
||||
20250403,110400,264644015,5440,5440,5440,5440,19
|
||||
20250403,110300,264540655,5440,5430,5440,5430,14
|
||||
20250403,110200,264464525,5440,5420,5440,5420,28
|
||||
20250403,110100,264312415,5420,5420,5420,5420,0
|
||||
20250403,110000,264312415,5420,5420,5420,5420,72
|
||||
20250403,105900,263922175,5410,5410,5410,5410,215
|
||||
20250403,105800,262759025,5410,5410,5410,5410,317
|
||||
20250403,105700,261044055,5410,5410,5410,5410,112
|
||||
20250403,105600,260438135,5410,5410,5410,5410,214
|
||||
20250403,105500,259280395,5410,5410,5410,5410,214
|
||||
20250403,105400,258122655,5410,5410,5410,5410,215
|
||||
20250403,105300,256959505,5410,5420,5420,5410,400
|
||||
20250403,105200,254794935,5420,5420,5430,5420,176
|
||||
20250403,105100,253841005,5410,5410,5410,5410,214
|
||||
20250403,105000,252683265,5410,5410,5410,5410,215
|
||||
20250403,104900,251520115,5420,5420,5420,5410,369
|
||||
20250403,104800,249522275,5410,5400,5410,5400,464
|
||||
20250403,104700,247012055,5410,5410,5410,5400,295
|
||||
20250403,104600,245416205,5420,5410,5420,5410,229
|
||||
20250403,104500,244177165,5420,5420,5420,5410,223
|
||||
20250403,104400,242970645,5420,5420,5420,5420,14
|
||||
20250403,104300,242894765,5420,5420,5420,5410,231
|
||||
20250403,104200,241644895,5420,5420,5420,5410,225
|
||||
20250403,104100,240427545,5420,5420,5420,5410,515
|
||||
20250403,104000,237638385,5420,5430,5430,5420,55
|
||||
20250403,103900,237340275,5420,5420,5430,5420,2755
|
||||
20250403,103800,222408165,5430,5430,5440,5420,327
|
||||
20250403,103700,220632545,5430,5430,5440,5430,282
|
||||
20250403,103600,219101275,5430,5430,5440,5430,119
|
||||
20250403,103500,218454235,5430,5440,5440,5430,223
|
||||
20250403,103400,217243255,5440,5440,5440,5430,252
|
||||
20250403,103300,215874515,5430,5440,5440,5430,221
|
||||
20250403,103200,214674425,5430,5430,5430,5430,214
|
||||
20250403,103100,213512405,5430,5440,5440,5430,221
|
||||
20250403,103000,212312305,5440,5440,5440,5430,498
|
||||
20250403,102900,209607515,5440,5450,5450,5430,709
|
||||
20250403,102800,205756975,5450,5440,5450,5440,215
|
||||
20250403,102700,204587365,5450,5450,5450,5440,250
|
||||
20250403,102600,203227335,5440,5450,5450,5440,273
|
||||
20250403,102500,201741635,5450,5450,5450,5440,239
|
||||
20250403,102400,200441225,5450,5450,5450,5440,247
|
||||
20250403,102300,199097215,5450,5450,5450,5450,7
|
||||
20250403,102200,199059065,5450,5440,5450,5440,330
|
||||
20250403,102100,197262705,5440,5440,5440,5440,215
|
||||
20250403,102000,196093105,5450,5440,5450,5440,218
|
||||
20250403,101900,194907145,5450,5450,5450,5450,159
|
||||
20250403,101800,194040595,5450,5450,5450,5450,297
|
||||
20250403,101700,192421945,5450,5450,5450,5440,345
|
||||
20250403,101600,190543845,5450,5450,5450,5450,0
|
||||
20250403,101500,190543845,5450,5440,5450,5440,218
|
||||
20250403,101400,189355785,5450,5460,5460,5450,216
|
||||
20250403,101300,188178575,5460,5460,5460,5460,228
|
||||
20250403,101200,186933695,5440,5450,5450,5440,217
|
||||
20250403,101100,185751075,5460,5440,5460,5440,621
|
||||
20250403,101000,182368275,5450,5440,5450,5440,520
|
||||
20250403,100900,179539275,5440,5440,5440,5440,214
|
||||
20250403,100800,178375115,5440,5450,5450,5440,798
|
||||
20250403,100700,174032555,5440,5430,5440,5430,3772
|
||||
20250403,100600,153549065,5430,5440,5440,5430,1109
|
||||
20250403,100500,147527175,5440,5430,5440,5430,215
|
||||
20250403,100400,146359715,5440,5440,5440,5430,272
|
||||
20250403,100300,144882160,5440,5430,5440,5430,268
|
||||
20250403,100200,143426380,5430,5440,5440,5430,14
|
||||
20250403,100100,143350240,5430,5430,5430,5430,214
|
||||
20250403,100000,142188220,5430,5440,5440,5430,267
|
||||
20250403,095900,140737890,5440,5440,5440,5440,114
|
||||
20250403,095800,140117730,5440,5440,5440,5440,362
|
||||
20250403,095700,138148450,5440,5440,5440,5440,220
|
||||
20250403,095600,136951650,5440,5440,5440,5430,432
|
||||
20250403,095500,134602260,5440,5440,5440,5440,214
|
||||
20250403,095400,133438100,5440,5440,5440,5440,0
|
||||
20250403,095300,133438100,5440,5440,5440,5440,237
|
||||
20250403,095200,132148820,5440,5440,5440,5440,336
|
||||
20250403,095100,130320980,5440,5440,5440,5440,214
|
||||
20250403,095000,129156820,5440,5450,5450,5440,242
|
||||
20250403,094900,127840220,5450,5440,5450,5440,325
|
||||
20250403,094800,126071210,5440,5450,5450,5440,2671
|
||||
20250403,094700,111520320,5460,5460,5460,5460,233
|
||||
20250403,094600,110248140,5460,5460,5460,5460,618
|
||||
20250403,094500,106873860,5460,5460,5460,5460,0
|
||||
20250403,094400,106873860,5460,5460,5460,5450,1562
|
||||
20250403,094300,98356140,5460,5470,5470,5460,9
|
||||
20250403,094200,98306990,5460,5460,5470,5460,541
|
||||
20250403,094100,95353120,5460,5460,5460,5460,215
|
||||
20250403,094000,94179220,5470,5460,5470,5460,457
|
||||
20250403,093900,91683610,5470,5460,5470,5460,337
|
||||
20250403,093800,89842360,5480,5470,5480,5470,300
|
||||
20250403,093700,88201030,5460,5480,5480,5460,94
|
||||
20250403,093600,87687770,5470,5470,5470,5470,415
|
||||
20250403,093500,85417720,5470,5470,5470,5470,285
|
||||
20250403,093400,83858770,5470,5460,5470,5460,556
|
||||
20250403,093300,80822100,5460,5470,5490,5460,548
|
||||
20250403,093200,77820570,5470,5470,5470,5470,214
|
||||
20250403,093100,76649990,5480,5490,5490,5480,33
|
||||
20250403,093000,76469140,5480,5470,5480,5470,613
|
||||
20250403,092900,73114510,5470,5480,5480,5470,159
|
||||
20250403,092800,72243760,5480,5510,5510,5480,435
|
||||
20250403,092700,69854500,5490,5480,5490,5480,471
|
||||
20250403,092600,67272420,5480,5480,5480,5480,560
|
||||
20250403,092500,64203620,5480,5480,5480,5480,16
|
||||
20250403,092400,64115940,5470,5470,5470,5470,218
|
||||
20250403,092300,62923480,5470,5470,5470,5460,240
|
||||
20250403,092200,61612820,5470,5450,5470,5450,229
|
||||
20250403,092100,60364490,5460,5460,5460,5450,738
|
||||
20250403,092000,56339520,5450,5470,5470,5450,428
|
||||
20250403,091900,53998780,5460,5470,5470,5460,309
|
||||
20250403,091800,52309660,5470,5480,5480,5470,74
|
||||
20250403,091700,51904300,5470,5470,5480,5470,521
|
||||
20250403,091600,49051470,5470,5470,5470,5440,1768
|
||||
20250403,091500,39419690,5470,5480,5480,5470,132
|
||||
20250403,091400,38697560,5480,5480,5480,5480,172
|
||||
20250403,091300,37755000,5480,5470,5480,5470,377
|
||||
20250403,091200,35691180,5480,5470,5480,5470,705
|
||||
20250403,091100,31834530,5470,5490,5490,5450,807
|
||||
20250403,091000,27424520,5490,5490,5490,5450,455
|
||||
20250403,090900,24935220,5490,5490,5490,5430,1011
|
||||
20250403,090800,19431800,5470,5470,5490,5450,221
|
||||
20250403,090700,18227140,5450,5480,5480,5440,469
|
||||
20250403,090600,15663550,5480,5480,5480,5480,0
|
||||
20250403,090500,15663550,5480,5490,5490,5480,179
|
||||
20250403,090400,14682330,5480,5500,5500,5480,21
|
||||
20250403,090300,14567150,5500,5500,5500,5430,1324
|
||||
20250403,090200,7337710,5500,5500,5550,5500,251
|
||||
20250403,090100,5956910,5510,5510,5510,5510,480
|
||||
20250403,090000,3312110,5510,5510,5540,5510,601
|
||||
|
Reference in New Issue
Block a user