Update 2025-04-21 2740 candle_min
This commit is contained in:
602
034230/min/candle-20250421.csv
Normal file
602
034230/min/candle-20250421.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,190000,3712687470,12260,12260,12260,12260,4937
|
||||
20250421,185900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,185800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,185700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,185600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,185500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,185400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,185300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,185200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,185100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,185000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,184900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,184800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,184700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,184600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,184500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,184400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,184300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,184200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,184100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,184000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,183900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,183800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,183700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,183600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,183500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,183400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,183300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,183200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,183100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,183000,3712687470,12260,12260,12260,12260,4937
|
||||
20250421,182900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,182800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,182700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,182600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,182500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,182400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,182300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,182200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,182100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,182000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,181900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,181800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,181700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,181600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,181500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,181400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,181300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,181200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,181100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,181000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,180900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,180800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,180700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,180600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,180500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,180400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,180300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,180200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,180100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,180000,3712687470,12260,12260,12260,12260,4937
|
||||
20250421,175900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,175800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,175700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,175600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,175500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,175400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,175300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,175200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,175100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,175000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,174900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,174800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,174700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,174600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,174500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,174400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,174300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,174200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,174100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,174000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,173900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,173800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,173700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,173600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,173500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,173400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,173300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,173200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,173100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,173000,3712687470,12260,12260,12260,12260,4937
|
||||
20250421,172900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,172800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,172700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,172600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,172500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,172400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,172300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,172200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,172100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,172000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,171900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,171800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,171700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,171600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,171500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,171400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,171300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,171200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,171100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,171000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,170900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,170800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,170700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,170600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,170500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,170400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,170300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,170200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,170100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,170000,3712687470,12260,12260,12260,12260,4937
|
||||
20250421,165900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,165800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,165700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,165600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,165500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,165400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,165300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,165200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,165100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,165000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,164900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,164800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,164700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,164600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,164500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,164400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,164300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,164200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,164100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,164000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,163900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,163800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,163700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,163600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,163500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,163400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,163300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,163200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,163100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,163000,3712687470,12260,12260,12260,12260,4937
|
||||
20250421,162900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,162800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,162700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,162600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,162500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,162400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,162300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,162200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,162100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,162000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,161900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,161800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,161700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,161600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,161500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,161400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,161300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,161200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,161100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,161000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,160900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,160800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,160700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,160600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,160500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,160400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,160300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,160200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,160100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,160000,3712687470,12260,12260,12260,12260,4937
|
||||
20250421,155900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,155800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,155700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,155600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,155500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,155400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,155300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,155200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,155100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,155000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,154900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,154800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,154700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,154600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,154500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,154400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,154300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,154200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,154100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,154000,3712687470,12260,12260,12260,12260,0
|
||||
20250421,153900,3712687470,12260,12260,12260,12260,0
|
||||
20250421,153800,3712687470,12260,12260,12260,12260,0
|
||||
20250421,153700,3712687470,12260,12260,12260,12260,0
|
||||
20250421,153600,3712687470,12260,12260,12260,12260,0
|
||||
20250421,153500,3712687470,12260,12260,12260,12260,0
|
||||
20250421,153400,3712687470,12260,12260,12260,12260,0
|
||||
20250421,153300,3712687470,12260,12260,12260,12260,0
|
||||
20250421,153200,3712687470,12260,12260,12260,12260,0
|
||||
20250421,153100,3712687470,12260,12260,12260,12260,0
|
||||
20250421,153000,3712687470,12260,12260,12260,12260,9874
|
||||
20250421,152900,3652159850,12210,12210,12210,12210,0
|
||||
20250421,152800,3652159850,12210,12210,12210,12210,0
|
||||
20250421,152700,3652159850,12210,12210,12210,12210,0
|
||||
20250421,152600,3652159850,12210,12210,12210,12210,0
|
||||
20250421,152500,3652159850,12210,12210,12210,12210,0
|
||||
20250421,152400,3652159850,12210,12210,12210,12210,0
|
||||
20250421,152300,3652159850,12210,12210,12210,12210,0
|
||||
20250421,152200,3652159850,12210,12210,12210,12210,0
|
||||
20250421,152100,3652159850,12210,12210,12210,12210,0
|
||||
20250421,152000,3652159850,12210,12210,12210,12210,0
|
||||
20250421,151900,3652159850,12210,12220,12240,12210,416
|
||||
20250421,151800,3647076590,12220,12220,12220,12220,22
|
||||
20250421,151700,3646807750,12210,12230,12240,12200,211
|
||||
20250421,151600,3644230810,12240,12240,12240,12240,19
|
||||
20250421,151500,3643998250,12240,12250,12250,12240,233
|
||||
20250421,151400,3641145420,12260,12250,12270,12250,24
|
||||
20250421,151300,3640851150,12260,12250,12260,12250,255
|
||||
20250421,151200,3637727220,12210,12250,12260,12210,95
|
||||
20250421,151100,3636563120,12210,12210,12210,12210,0
|
||||
20250421,151000,3636563120,12210,12260,12260,12210,4501
|
||||
20250421,150900,3581529210,12250,12270,12270,12250,17
|
||||
20250421,150800,3581320760,12260,12260,12260,12260,222
|
||||
20250421,150700,3578599040,12260,12260,12260,12260,6
|
||||
20250421,150600,3578525480,12270,12260,12270,12260,11
|
||||
20250421,150500,3578390520,12270,12270,12270,12270,4
|
||||
20250421,150400,3578341440,12260,12250,12260,12250,371
|
||||
20250421,150300,3573793050,12250,12250,12250,12250,1
|
||||
20250421,150200,3573780800,12260,12250,12260,12250,168
|
||||
20250421,150100,3571721130,12260,12260,12260,12260,0
|
||||
20250421,150000,3571721130,12260,12250,12260,12250,371
|
||||
20250421,145900,3567176250,12250,12260,12260,12240,283
|
||||
20250421,145800,3563709960,12250,12260,12260,12250,77
|
||||
20250421,145700,3562766450,12240,12260,12260,12240,280
|
||||
20250421,145600,3559336170,12250,12240,12270,12240,10257
|
||||
20250421,145500,3433686160,12230,12230,12230,12230,16
|
||||
20250421,145400,3433490480,12220,12240,12240,12220,168
|
||||
20250421,145300,3431434950,12230,12250,12250,12230,57
|
||||
20250421,145200,3430737400,12260,12250,12260,12250,202
|
||||
20250421,145100,3428262620,12250,12260,12260,12250,245
|
||||
20250421,145000,3425260410,12260,12260,12260,12250,126
|
||||
20250421,144900,3423715660,12260,12260,12260,12250,786
|
||||
20250421,144800,3414079410,12260,12260,12260,12250,730
|
||||
20250421,144700,3405129820,12260,12250,12260,12250,377
|
||||
20250421,144600,3400507930,12260,12260,12260,12260,460
|
||||
20250421,144500,3394868330,12260,12250,12260,12250,505
|
||||
20250421,144400,3388679140,12250,12260,12260,12250,857
|
||||
20250421,144300,3378179550,12260,12260,12260,12250,713
|
||||
20250421,144200,3369440650,12260,12260,12260,12240,437
|
||||
20250421,144100,3364084290,12260,12260,12260,12240,686
|
||||
20250421,144000,3355684730,12260,12250,12260,12240,923
|
||||
20250421,143900,3344374950,12260,12270,12270,12260,160
|
||||
20250421,143800,3342412920,12270,12250,12270,12240,857
|
||||
20250421,143700,3331913360,12250,12260,12260,12250,1103
|
||||
20250421,143600,3318399820,12260,12250,12260,12240,3063
|
||||
20250421,143500,3280880180,12250,12250,12250,12240,455
|
||||
20250421,143400,3275307630,12250,12250,12250,12240,666
|
||||
20250421,143300,3267155070,12250,12250,12250,12240,500
|
||||
20250421,143200,3261031550,12250,12240,12250,12240,567
|
||||
20250421,143100,3254090900,12240,12240,12240,12230,584
|
||||
20250421,143000,3246944590,12240,12240,12240,12220,283
|
||||
20250421,142900,3243480990,12230,12240,12240,12230,585
|
||||
20250421,142800,3236324410,12240,12240,12240,12240,371
|
||||
20250421,142700,3231783370,12240,12220,12240,12210,1397
|
||||
20250421,142600,3214712940,12220,12200,12220,12200,145
|
||||
20250421,142500,3212943380,12200,12190,12200,12190,142
|
||||
20250421,142400,3211212130,12190,12170,12190,12170,156
|
||||
20250421,142300,3209311100,12200,12190,12200,12150,4083
|
||||
20250421,142200,3159623290,12190,12230,12230,12190,1888
|
||||
20250421,142100,3136589210,12230,12230,12230,12220,174
|
||||
20250421,142000,3134461920,12250,12240,12250,12240,111
|
||||
20250421,141900,3133103110,12230,12240,12240,12230,186
|
||||
20250421,141800,3130827930,12240,12240,12240,12240,58
|
||||
20250421,141700,3130118010,12240,12240,12240,12240,19
|
||||
20250421,141600,3129885450,12240,12240,12240,12240,250
|
||||
20250421,141500,3126825450,12240,12240,12240,12230,99
|
||||
20250421,141400,3125613990,12240,12240,12240,12240,34
|
||||
20250421,141300,3125197830,12240,12240,12240,12240,133
|
||||
20250421,141200,3123569910,12240,12240,12250,12230,125
|
||||
20250421,141100,3122039890,12260,12230,12260,12230,332
|
||||
20250421,141000,3117976270,12240,12240,12250,12240,74
|
||||
20250421,140900,3117070330,12250,12250,12260,12250,160
|
||||
20250421,140800,3115109760,12240,12240,12250,12230,292
|
||||
20250421,140700,3111536320,12240,12260,12260,12230,409
|
||||
20250421,140600,3106533460,12260,12230,12260,12220,154
|
||||
20250421,140500,3104647890,12220,12220,12220,12220,1841
|
||||
20250421,140400,3082150870,12220,12240,12240,12190,412
|
||||
20250421,140300,3077120410,12240,12240,12240,12230,83
|
||||
20250421,140200,3076104660,12240,12230,12240,12230,78
|
||||
20250421,140100,3075149990,12240,12240,12240,12240,131
|
||||
20250421,140000,3073546550,12230,12220,12230,12220,95
|
||||
20250421,135900,3072385180,12230,12240,12240,12230,46
|
||||
20250421,135800,3071822240,12240,12250,12250,12230,250
|
||||
20250421,135700,3068760820,12250,12260,12260,12250,302
|
||||
20250421,135600,3065058730,12250,12250,12270,12250,323
|
||||
20250421,135500,3061098310,12250,12280,12290,12250,466
|
||||
20250421,135400,3055380320,12280,12260,12290,12260,326
|
||||
20250421,135300,3051378190,12250,12260,12290,12250,360
|
||||
20250421,135200,3046960160,12260,12260,12260,12250,116
|
||||
20250421,135100,3045538970,12290,12280,12290,12260,391
|
||||
20250421,135000,3040738720,12240,12260,12280,12240,390
|
||||
20250421,134900,3035954510,12280,12260,12280,12250,314
|
||||
20250421,134800,3032101600,12280,12260,12280,12250,363
|
||||
20250421,134700,3027647800,12280,12260,12280,12260,469
|
||||
20250421,134600,3021893500,12280,12260,12280,12250,300
|
||||
20250421,134500,3018215360,12260,12260,12260,12260,279
|
||||
20250421,134400,3014794820,12270,12250,12270,12250,299
|
||||
20250421,134300,3011127640,12250,12250,12270,12250,690
|
||||
20250421,134200,3002669330,12280,12270,12280,12260,300
|
||||
20250421,134100,2998987160,12280,12250,12280,12230,276
|
||||
20250421,134000,2995601490,12260,12240,12270,12240,396
|
||||
20250421,133900,2990746260,12240,12260,12270,12240,585
|
||||
20250421,133800,2983576960,12260,12240,12270,12240,353
|
||||
20250421,133700,2979248650,12250,12260,12260,12250,249
|
||||
20250421,133600,2976196080,12260,12220,12260,12220,6680
|
||||
20250421,133500,2894495120,12230,12240,12250,12220,412
|
||||
20250421,133400,2889455350,12250,12250,12270,12250,345
|
||||
20250421,133300,2885224010,12260,12250,12270,12250,353
|
||||
20250421,133200,2880894570,12260,12250,12270,12240,459
|
||||
20250421,133100,2875268500,12260,12250,12260,12250,288
|
||||
20250421,133000,2871737710,12260,12250,12260,12250,284
|
||||
20250421,132900,2868256090,12250,12230,12260,12230,1852
|
||||
20250421,132800,2845585490,12210,12230,12230,12210,262
|
||||
20250421,132700,2842381290,12230,12190,12230,12190,233
|
||||
20250421,132600,2839538540,12190,12200,12200,12190,194
|
||||
20250421,132500,2837173010,12220,12220,12220,12220,94
|
||||
20250421,132400,2836024330,12220,12190,12220,12190,85
|
||||
20250421,132300,2834987070,12190,12220,12220,12190,108
|
||||
20250421,132200,2833670040,12200,12200,12200,12190,183
|
||||
20250421,132100,2831437500,12190,12200,12200,12190,100
|
||||
20250421,132000,2830217780,12200,12200,12200,12200,56
|
||||
20250421,131900,2829534580,12190,12190,12200,12180,91
|
||||
20250421,131800,2828425270,12180,12210,12220,12180,335
|
||||
20250421,131700,2824337790,12230,12210,12230,12210,636
|
||||
20250421,131600,2816571600,12220,12220,12220,12220,0
|
||||
20250421,131500,2816571600,12220,12220,12230,12220,215
|
||||
20250421,131400,2813943080,12220,12220,12220,12220,119
|
||||
20250421,131300,2812488900,12230,12190,12230,12190,1107
|
||||
20250421,131200,2798983470,12190,12190,12190,12190,49
|
||||
20250421,131100,2798386160,12190,12190,12190,12180,262
|
||||
20250421,131000,2795192790,12190,12190,12190,12190,165
|
||||
20250421,130900,2793181440,12190,12190,12190,12190,28
|
||||
20250421,130800,2792840120,12190,12190,12190,12190,64
|
||||
20250421,130700,2792059960,12190,12180,12190,12170,134
|
||||
20250421,130600,2790427590,12180,12180,12180,12180,278
|
||||
20250421,130500,2787041550,12180,12180,12180,12170,93
|
||||
20250421,130400,2785908820,12180,12180,12180,12170,429
|
||||
20250421,130300,2780686160,12190,12180,12190,12180,57
|
||||
20250421,130200,2779991720,12180,12170,12180,12170,142
|
||||
20250421,130100,2778262290,12170,12180,12180,12170,417
|
||||
20250421,130000,2773184100,12180,12170,12180,12170,853
|
||||
20250421,125900,2762795380,12180,12190,12190,12180,245
|
||||
20250421,125800,2759810220,12190,12190,12190,12180,31
|
||||
20250421,125700,2759432370,12180,12180,12190,12180,130
|
||||
20250421,125600,2757847750,12200,12190,12200,12190,135
|
||||
20250421,125500,2756201000,12200,12200,12210,12200,259
|
||||
20250421,125400,2753041000,12200,12200,12210,12200,87
|
||||
20250421,125300,2751978880,12200,12200,12210,12200,110
|
||||
20250421,125200,2750636210,12200,12210,12210,12200,3076
|
||||
20250421,125100,2713108410,12210,12170,12210,12170,1030
|
||||
20250421,125000,2700549820,12180,12160,12180,12160,80
|
||||
20250421,124900,2699576030,12160,12180,12180,12150,862
|
||||
20250421,124800,2689095250,12170,12180,12180,12140,5301
|
||||
20250421,124700,2624635860,12190,12220,12220,12180,2100
|
||||
20250421,124600,2599031990,12220,12230,12230,12220,161
|
||||
20250421,124500,2597063790,12210,12220,12230,12210,519
|
||||
20250421,124400,2590722570,12220,12260,12260,12210,4041
|
||||
20250421,124300,2541333670,12260,12250,12260,12240,709
|
||||
20250421,124200,2532646670,12250,12250,12250,12240,390
|
||||
20250421,124100,2527871220,12250,12240,12250,12240,167
|
||||
20250421,124000,2525825560,12250,12250,12250,12240,292
|
||||
20250421,123900,2522248600,12250,12260,12260,12250,71
|
||||
20250421,123800,2521378210,12260,12260,12260,12250,178
|
||||
20250421,123700,2519195970,12260,12250,12260,12250,320
|
||||
20250421,123600,2515275140,12260,12250,12260,12250,32
|
||||
20250421,123500,2514882880,12260,12260,12260,12250,651
|
||||
20250421,123400,2506906760,12260,12260,12260,12250,1082
|
||||
20250421,123300,2493650700,12260,12270,12270,12260,289
|
||||
20250421,123200,2490106350,12280,12280,12280,12270,64
|
||||
20250421,123100,2489320480,12280,12270,12280,12270,230
|
||||
20250421,123000,2486498360,12280,12270,12280,12270,130
|
||||
20250421,122900,2484902040,12270,12280,12290,12270,82
|
||||
20250421,122800,2483895060,12290,12290,12290,12280,126
|
||||
20250421,122700,2482346570,12290,12280,12290,12280,218
|
||||
20250421,122600,2479668410,12290,12290,12290,12280,79
|
||||
20250421,122500,2478697550,12300,12290,12300,12280,109
|
||||
20250421,122400,2477357720,12290,12280,12290,12280,158
|
||||
20250421,122300,2475415990,12280,12300,12300,12280,271
|
||||
20250421,122200,2472085140,12300,12300,12300,12290,110
|
||||
20250421,122100,2470732240,12300,12300,12310,12290,241
|
||||
20250421,122000,2467767510,12300,12300,12300,12290,317
|
||||
20250421,121900,2463868460,12300,12290,12300,12290,51
|
||||
20250421,121800,2463241200,12290,12300,12300,12290,48
|
||||
20250421,121700,2462650900,12290,12290,12300,12290,111
|
||||
20250421,121600,2461285690,12300,12300,12300,12290,134
|
||||
20250421,121500,2459637530,12300,12300,12300,12290,160
|
||||
20250421,121400,2457670570,12300,12280,12300,12280,100
|
||||
20250421,121300,2456440660,12290,12280,12290,12270,572
|
||||
20250421,121200,2449414260,12290,12330,12330,12280,1883
|
||||
20250421,121100,2426245670,12330,12320,12330,12320,49
|
||||
20250421,121000,2425641550,12330,12330,12330,12320,97
|
||||
20250421,120900,2424445580,12310,12310,12330,12310,172
|
||||
20250421,120800,2422325590,12320,12310,12320,12310,109
|
||||
20250421,120700,2420982750,12330,12330,12330,12310,26
|
||||
20250421,120600,2420662290,12330,12310,12330,12300,957
|
||||
20250421,120500,2408874990,12320,12310,12320,12300,488
|
||||
20250421,120400,2402866650,12310,12300,12310,12300,17
|
||||
20250421,120300,2402657450,12300,12280,12300,12280,51
|
||||
20250421,120200,2402030720,12280,12280,12280,12280,134
|
||||
20250421,120100,2400385200,12280,12290,12300,12250,850
|
||||
20250421,120000,2389951870,12290,12300,12310,12290,529
|
||||
20250421,115900,2383443430,12310,12310,12310,12300,162
|
||||
20250421,115800,2381449680,12310,12320,12320,12300,216
|
||||
20250421,115700,2378790930,12330,12320,12330,12320,92
|
||||
20250421,115600,2377656740,12330,12320,12330,12320,141
|
||||
20250421,115500,2375918310,12330,12330,12340,12330,439
|
||||
20250421,115400,2370501130,12330,12330,12340,12330,121
|
||||
20250421,115300,2369008730,12330,12330,12340,12320,128
|
||||
20250421,115200,2367430310,12340,12360,12360,12340,1802
|
||||
20250421,115100,2345174920,12370,12360,12370,12360,516
|
||||
20250421,115000,2338795840,12370,12370,12380,12350,414
|
||||
20250421,114900,2333674900,12360,12370,12380,12360,351
|
||||
20250421,114800,2329335550,12380,12360,12380,12350,1015
|
||||
20250421,114700,2316787190,12360,12370,12390,12360,3283
|
||||
20250421,114600,2276159510,12360,12330,12360,12330,11282
|
||||
20250421,114500,2136872430,12320,12320,12330,12320,456
|
||||
20250421,114400,2131250040,12330,12310,12330,12300,4607
|
||||
20250421,114300,2074468970,12310,12310,12320,12310,120
|
||||
20250421,114200,2072991130,12310,12310,12320,12310,2533
|
||||
20250421,114100,2041809770,12290,12290,12310,12290,153
|
||||
20250421,114000,2039927320,12310,12290,12310,12280,1652
|
||||
20250421,113900,2019611240,12300,12300,12300,12290,270
|
||||
20250421,113800,2016290380,12310,12310,12310,12290,98
|
||||
20250421,113700,2015084230,12290,12290,12300,12280,648
|
||||
20250421,113600,2007115250,12300,12280,12300,12280,148
|
||||
20250421,113500,2005295000,12300,12290,12300,12280,1283
|
||||
20250421,113400,1989528660,12290,12290,12300,12280,1582
|
||||
20250421,113300,1970085460,12290,12290,12310,12290,481
|
||||
20250421,113200,1964169580,12300,12300,12300,12290,213
|
||||
20250421,113100,1961550320,12300,12300,12310,12300,1482
|
||||
20250421,113000,1943321500,12310,12300,12310,12300,437
|
||||
20250421,112900,1937942520,12300,12300,12310,12300,632
|
||||
20250421,112800,1930166770,12310,12300,12310,12300,697
|
||||
20250421,112700,1921593500,12300,12300,12310,12300,173
|
||||
20250421,112600,1919464910,12310,12290,12320,12280,4733
|
||||
20250421,112500,1861178930,12280,12280,12290,12280,742
|
||||
20250421,112400,1852059850,12290,12280,12290,12280,378
|
||||
20250421,112300,1847414980,12290,12290,12290,12280,203
|
||||
20250421,112200,1844920160,12290,12280,12320,12280,14906
|
||||
20250421,112100,1661554770,12270,12250,12270,12250,1752
|
||||
20250421,112000,1640058560,12260,12270,12270,12260,528
|
||||
20250421,111900,1633581490,12240,12240,12270,12240,2904
|
||||
20250421,111800,1597999240,12240,12240,12240,12230,1220
|
||||
20250421,111700,1583066480,12240,12230,12240,12230,40
|
||||
20250421,111600,1582577010,12240,12240,12240,12230,127
|
||||
20250421,111500,1581022570,12240,12250,12250,12240,462
|
||||
20250421,111400,1575363470,12250,12250,12250,12240,160
|
||||
20250421,111300,1573403510,12240,12240,12250,12240,195
|
||||
20250421,111200,1571016540,12240,12250,12250,12240,96
|
||||
20250421,111100,1569840790,12250,12250,12250,12240,591
|
||||
20250421,111000,1562605190,12250,12250,12250,12230,374
|
||||
20250421,110900,1558023770,12250,12230,12250,12230,644
|
||||
20250421,110800,1550140910,12220,12220,12230,12220,316
|
||||
20250421,110700,1546276290,12230,12230,12230,12220,197
|
||||
20250421,110600,1543867280,12220,12230,12230,12220,22
|
||||
20250421,110500,1543598270,12230,12220,12230,12210,716
|
||||
20250421,110400,1534848780,12230,12230,12230,12220,460
|
||||
20250421,110300,1529223030,12230,12230,12230,12220,119
|
||||
20250421,110200,1527767710,12230,12240,12240,12220,2736
|
||||
20250421,110100,1494331820,12220,12230,12240,12220,129
|
||||
20250421,110000,1492754000,12240,12240,12240,12230,629
|
||||
20250421,105900,1485055680,12240,12240,12240,12230,125
|
||||
20250421,105800,1483526740,12240,12230,12240,12230,233
|
||||
20250421,105700,1480674960,12240,12240,12240,12230,335
|
||||
20250421,105600,1476576230,12230,12240,12250,12230,251
|
||||
20250421,105500,1473503400,12250,12250,12250,12240,479
|
||||
20250421,105400,1467637110,12250,12250,12250,12230,1262
|
||||
20250421,105300,1452189530,12240,12250,12250,12240,413
|
||||
20250421,105200,1447133320,12240,12230,12250,12230,388
|
||||
20250421,105100,1442386780,12250,12240,12250,12230,149
|
||||
20250421,105000,1440563170,12240,12240,12240,12220,1123
|
||||
20250421,104900,1426819330,12240,12240,12240,12230,259
|
||||
20250421,104800,1423649220,12230,12240,12250,12230,440
|
||||
20250421,104700,1418263480,12250,12250,12250,12240,256
|
||||
20250421,104600,1415128280,12240,12230,12240,12230,123
|
||||
20250421,104500,1413622770,12240,12230,12240,12220,409
|
||||
20250421,104400,1408619030,12210,12220,12220,12210,261
|
||||
20250421,104300,1405429730,12220,12220,12230,12210,269
|
||||
20250421,104200,1402142260,12230,12230,12230,12210,179
|
||||
20250421,104100,1399953190,12220,12220,12220,12180,915
|
||||
20250421,104000,1388781400,12220,12190,12230,12170,573
|
||||
20250421,103900,1381786120,12200,12210,12210,12200,161
|
||||
20250421,103800,1379821090,12200,12210,12210,12200,270
|
||||
20250421,103700,1376525700,12210,12200,12220,12200,43
|
||||
20250421,103600,1376000610,12190,12200,12220,12190,237
|
||||
20250421,103500,1373108330,12220,12200,12230,12200,501
|
||||
20250421,103400,1366988770,12200,12190,12210,12190,329
|
||||
20250421,103300,1362975890,12180,12180,12190,12180,70
|
||||
20250421,103200,1362122640,12180,12170,12190,12170,140
|
||||
20250421,103100,1360416460,12180,12220,12220,12180,1250
|
||||
20250421,103000,1345175980,12220,12190,12220,12190,1213
|
||||
20250421,102900,1330373830,12210,12200,12210,12190,144
|
||||
20250421,102800,1328617210,12200,12210,12210,12190,332
|
||||
20250421,102700,1324565620,12200,12200,12200,12190,95
|
||||
20250421,102600,1323406670,12190,12200,12200,12190,137
|
||||
20250421,102500,1321735970,12180,12180,12220,12180,1059
|
||||
20250421,102400,1308829020,12170,12180,12180,12170,204
|
||||
20250421,102300,1306344450,12180,12160,12180,12160,37
|
||||
20250421,102200,1305894160,12190,12180,12190,12160,1382
|
||||
20250421,102100,1289057680,12170,12180,12210,12170,47
|
||||
20250421,102000,1288485590,12180,12160,12210,12160,555
|
||||
20250421,101900,1281721190,12170,12170,12170,12170,61
|
||||
20250421,101800,1280978820,12170,12160,12180,12150,301
|
||||
20250421,101700,1277318680,12150,12160,12160,12150,209
|
||||
20250421,101600,1274777300,12150,12150,12160,12150,938
|
||||
20250421,101500,1263380260,12160,12160,12170,12150,869
|
||||
20250421,101400,1252816375,12150,12170,12170,12150,81
|
||||
20250421,101300,1251831155,12170,12160,12170,12150,198
|
||||
20250421,101200,1249422445,12160,12150,12160,12140,327
|
||||
20250421,101100,1245448505,12150,12170,12180,12140,2799
|
||||
20250421,101000,1211456815,12170,12190,12190,12140,3249
|
||||
20250421,100900,1171977345,12180,12180,12180,12160,1325
|
||||
20250421,100800,1155851435,12200,12220,12220,12180,753
|
||||
20250421,100700,1146676135,12210,12220,12220,12200,172
|
||||
20250421,100600,1144575985,12220,12190,12220,12190,144
|
||||
20250421,100500,1142819905,12190,12190,12200,12180,462
|
||||
20250421,100400,1137186985,12180,12180,12190,12180,56
|
||||
20250421,100300,1136504435,12200,12180,12200,12170,118
|
||||
20250421,100200,1135067045,12200,12180,12200,12170,110
|
||||
20250421,100100,1133725375,12160,12190,12190,12150,163
|
||||
20250421,100000,1131743175,12160,12150,12200,12150,1791
|
||||
20250421,095900,1109965825,12150,12150,12150,12130,2065
|
||||
20250421,095800,1084890005,12140,12180,12190,12130,11328
|
||||
20250421,095700,947289145,12190,12230,12230,12180,3207
|
||||
20250421,095600,908160675,12220,12230,12230,12220,58
|
||||
20250421,095500,907451375,12260,12230,12260,12210,1566
|
||||
20250421,095400,888315375,12230,12240,12240,12230,154
|
||||
20250421,095300,886431695,12240,12240,12240,12230,115
|
||||
20250421,095200,885024155,12230,12250,12250,12230,67
|
||||
20250421,095100,884203995,12250,12250,12250,12230,210
|
||||
20250421,095000,881631845,12230,12250,12250,12230,320
|
||||
20250421,094900,877711945,12250,12240,12250,12230,372
|
||||
20250421,094800,873160345,12240,12240,12250,12240,213
|
||||
20250421,094700,870552015,12240,12250,12260,12240,180
|
||||
20250421,094600,868347885,12260,12290,12290,12260,148
|
||||
20250421,094500,866532165,12290,12250,12300,12250,3125
|
||||
20250421,094400,828156175,12250,12220,12260,12220,4391
|
||||
20250421,094300,774383195,12230,12220,12240,12210,88
|
||||
20250421,094200,773307845,12220,12230,12230,12200,2302
|
||||
20250421,094100,745186065,12240,12230,12240,12230,337
|
||||
20250421,094000,741064465,12230,12230,12240,12220,773
|
||||
20250421,093900,731607965,12240,12240,12240,12230,238
|
||||
20250421,093800,728696625,12240,12240,12240,12230,678
|
||||
20250421,093700,720397945,12240,12230,12240,12220,2052
|
||||
20250421,093600,695302205,12230,12250,12260,12230,3291
|
||||
20250421,093500,655050595,12260,12260,12280,12250,792
|
||||
20250421,093400,645340775,12270,12270,12270,12260,156
|
||||
20250421,093300,643427665,12270,12280,12280,12260,853
|
||||
20250421,093200,632964840,12280,12290,12290,12280,35
|
||||
20250421,093100,632534815,12290,12300,12300,12280,266
|
||||
20250421,093000,629264975,12300,12280,12300,12270,1465
|
||||
20250421,092900,611268225,12270,12290,12290,12270,263
|
||||
20250421,092800,608039795,12280,12280,12290,12280,96
|
||||
20250421,092700,606860245,12290,12290,12300,12280,1547
|
||||
20250421,092600,587857945,12300,12295,12310,12290,1599
|
||||
20250421,092500,568195145,12300,12290,12310,12280,2943
|
||||
20250421,092400,532024365,12280,12290,12290,12280,209
|
||||
20250421,092300,529455845,12290,12290,12300,12280,68
|
||||
20250421,092200,528619995,12290,12300,12310,12280,2205
|
||||
20250421,092100,501505515,12300,12280,12300,12280,1583
|
||||
20250421,092000,482049865,12290,12280,12290,12270,785
|
||||
20250421,091900,472409415,12280,12280,12280,12270,191
|
||||
20250421,091800,470064265,12280,12280,12290,12280,1915
|
||||
20250421,091700,446547620,12270,12255,12280,12255,1351
|
||||
20250421,091600,429972010,12270,12270,12280,12260,716
|
||||
20250421,091500,421188510,12270,12270,12290,12270,1301
|
||||
20250421,091400,405217380,12260,12250,12290,12250,4444
|
||||
20250421,091300,350671010,12250,12250,12260,12250,781
|
||||
20250421,091200,341102580,12250,12230,12270,12220,1729
|
||||
20250421,091100,319929390,12230,12180,12230,12180,366
|
||||
20250421,091000,315463400,12160,12170,12200,12160,1096
|
||||
20250421,090900,302117900,12170,12150,12180,12100,6314
|
||||
20250421,090800,225502500,12150,12170,12210,12140,4139
|
||||
20250421,090700,175141170,12180,12240,12240,12170,2997
|
||||
20250421,090600,138562360,12230,12260,12260,12230,701
|
||||
20250421,090500,129979750,12260,12280,12290,12260,2727
|
||||
20250421,090400,96506460,12270,12270,12280,12250,636
|
||||
20250421,090300,88703550,12270,12260,12320,12260,2453
|
||||
20250421,090200,58538210,12260,12200,12260,12200,2141
|
||||
20250421,090100,32349610,12190,12220,12220,12190,1207
|
||||
20250421,090000,17623850,12190,12230,12230,12180,1443
|
||||
|
Reference in New Issue
Block a user