Update 2025-04-21 2740 candle_min
This commit is contained in:
605
036620/min/candle-20250421.csv
Normal file
605
036620/min/candle-20250421.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,190300,2636755819,3780,3780,3780,3780,18124
|
||||
20250421,190200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,190100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,190000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,185900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,185800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,185700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,185600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,185500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,185400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,185300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,185200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,185100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,185000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,184900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,184800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,184700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,184600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,184500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,184400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,184300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,184200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,184100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,184000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,183900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,183800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,183700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,183600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,183500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,183400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,183300,2636755819,3780,3780,3780,3780,18124
|
||||
20250421,183200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,183100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,183000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,182900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,182800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,182700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,182600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,182500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,182400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,182300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,182200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,182100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,182000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,181900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,181800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,181700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,181600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,181500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,181400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,181300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,181200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,181100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,181000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,180900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,180800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,180700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,180600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,180500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,180400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,180300,2636755819,3780,3780,3780,3780,18124
|
||||
20250421,180200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,180100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,180000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,175900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,175800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,175700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,175600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,175500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,175400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,175300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,175200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,175100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,175000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,174900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,174800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,174700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,174600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,174500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,174400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,174300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,174200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,174100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,174000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,173900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,173800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,173700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,173600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,173500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,173400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,173300,2636755819,3780,3780,3780,3780,18124
|
||||
20250421,173200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,173100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,173000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,172900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,172800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,172700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,172600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,172500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,172400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,172300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,172200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,172100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,172000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,171900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,171800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,171700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,171600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,171500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,171400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,171300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,171200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,171100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,171000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,170900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,170800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,170700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,170600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,170500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,170400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,170300,2636755819,3780,3780,3780,3780,18124
|
||||
20250421,170200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,170100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,170000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,165900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,165800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,165700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,165600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,165500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,165400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,165300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,165200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,165100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,165000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,164900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,164800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,164700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,164600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,164500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,164400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,164300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,164200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,164100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,164000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,163900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,163800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,163700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,163600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,163500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,163400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,163300,2636755819,3780,3780,3780,3780,18124
|
||||
20250421,163200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,163100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,163000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,162900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,162800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,162700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,162600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,162500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,162400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,162300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,162200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,162100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,162000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,161900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,161800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,161700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,161600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,161500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,161400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,161300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,161200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,161100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,161000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,160900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,160800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,160700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,160600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,160500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,160400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,160300,2636755819,3780,3780,3780,3780,18124
|
||||
20250421,160200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,160100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,160000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,155900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,155800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,155700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,155600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,155500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,155400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,155300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,155200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,155100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,155000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,154900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,154800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,154700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,154600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,154500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,154400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,154300,2636755819,3780,3780,3780,3780,0
|
||||
20250421,154200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,154100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,154000,2636755819,3780,3780,3780,3780,0
|
||||
20250421,153900,2636755819,3780,3780,3780,3780,0
|
||||
20250421,153800,2636755819,3780,3780,3780,3780,0
|
||||
20250421,153700,2636755819,3780,3780,3780,3780,0
|
||||
20250421,153600,2636755819,3780,3780,3780,3780,0
|
||||
20250421,153500,2636755819,3780,3780,3780,3780,0
|
||||
20250421,153400,2636755819,3780,3780,3780,3780,0
|
||||
20250421,153300,2636755819,3780,3780,3780,3780,18124
|
||||
20250421,153200,2636755819,3780,3780,3780,3780,0
|
||||
20250421,153100,2636755819,3780,3780,3780,3780,0
|
||||
20250421,153000,2636755819,3780,3780,3780,3780,18124
|
||||
20250421,152900,2568247099,3820,3820,3820,3820,0
|
||||
20250421,152800,2568247099,3820,3820,3820,3820,0
|
||||
20250421,152700,2568247099,3820,3820,3820,3820,0
|
||||
20250421,152600,2568247099,3820,3820,3820,3820,0
|
||||
20250421,152500,2568247099,3820,3820,3820,3820,0
|
||||
20250421,152400,2568247099,3820,3820,3820,3820,0
|
||||
20250421,152300,2568247099,3820,3820,3820,3820,0
|
||||
20250421,152200,2568247099,3820,3820,3820,3820,0
|
||||
20250421,152100,2568247099,3820,3820,3820,3820,0
|
||||
20250421,152000,2568247099,3820,3820,3820,3820,0
|
||||
20250421,151900,2568247099,3820,3815,3820,3805,11903
|
||||
20250421,151800,2522899924,3815,3815,3820,3815,691
|
||||
20250421,151700,2520262314,3810,3805,3815,3800,640
|
||||
20250421,151600,2517828384,3800,3790,3805,3790,4913
|
||||
20250421,151500,2499175754,3785,3795,3795,3785,745
|
||||
20250421,151400,2496352959,3795,3810,3810,3790,1511
|
||||
20250421,151300,2490612464,3810,3800,3810,3800,1431
|
||||
20250421,151200,2485171829,3800,3800,3820,3800,1478
|
||||
20250421,151100,2479551464,3800,3800,3800,3795,2336
|
||||
20250421,151000,2470675164,3800,3790,3800,3790,1050
|
||||
20250421,150900,2466685294,3800,3800,3800,3790,1980
|
||||
20250421,150800,2459170264,3795,3805,3835,3790,4911
|
||||
20250421,150700,2440546184,3805,3815,3835,3795,10866
|
||||
20250421,150600,2399206069,3815,3815,3835,3810,5004
|
||||
20250421,150500,2380105024,3820,3815,3825,3815,1687
|
||||
20250421,150400,2373660299,3815,3815,3815,3810,543
|
||||
20250421,150300,2371590844,3815,3825,3825,3805,8527
|
||||
20250421,150200,2339073694,3825,3825,3825,3825,98
|
||||
20250421,150100,2338698844,3820,3825,3830,3820,801
|
||||
20250421,150000,2335638984,3820,3830,3835,3820,2907
|
||||
20250421,145900,2324514079,3830,3830,3830,3820,5882
|
||||
20250421,145800,2302022084,3830,3830,3830,3825,429
|
||||
20250421,145700,2300381004,3825,3825,3825,3825,909
|
||||
20250421,145600,2296904079,3825,3830,3845,3825,2734
|
||||
20250421,145500,2286422704,3830,3825,3830,3820,950
|
||||
20250421,145400,2282788799,3830,3835,3845,3830,1001
|
||||
20250421,145300,2278949759,3835,3830,3835,3825,1926
|
||||
20250421,145200,2271572004,3830,3825,3830,3825,1430
|
||||
20250421,145100,2266097084,3830,3825,3830,3825,520
|
||||
20250421,145000,2264108079,3825,3820,3825,3820,882
|
||||
20250421,144900,2260734454,3820,3830,3830,3820,744
|
||||
20250421,144800,2257886269,3830,3830,3830,3825,2092
|
||||
20250421,144700,2249881229,3830,3830,3830,3830,418
|
||||
20250421,144600,2248280289,3830,3835,3835,3830,1510
|
||||
20250421,144500,2242489514,3835,3835,3840,3835,1599
|
||||
20250421,144400,2236352919,3835,3835,3840,3835,18
|
||||
20250421,144300,2236283879,3835,3835,3840,3835,597
|
||||
20250421,144200,2233993409,3835,3835,3835,3830,485
|
||||
20250421,144100,2232133459,3830,3830,3835,3825,1527
|
||||
20250421,144000,2226282009,3830,3835,3835,3830,196
|
||||
20250421,143900,2225530374,3830,3835,3845,3830,30961
|
||||
20250421,143800,2106497069,3835,3835,3840,3835,983
|
||||
20250421,143700,2102722434,3835,3835,3840,3835,1221
|
||||
20250421,143600,2098033884,3835,3840,3840,3835,210
|
||||
20250421,143500,2097227504,3850,3840,3850,3840,803
|
||||
20250421,143400,2094143284,3840,3840,3845,3840,2119
|
||||
20250421,143300,2086003859,3845,3845,3845,3840,1124
|
||||
20250421,143200,2081682089,3840,3845,3845,3840,640
|
||||
20250421,143100,2079221669,3845,3845,3845,3845,20
|
||||
20250421,143000,2079144769,3850,3845,3850,3840,1094
|
||||
20250421,142900,2074936184,3850,3850,3850,3845,1498
|
||||
20250421,142800,2069169064,3845,3850,3850,3845,2983
|
||||
20250421,142700,2057699404,3850,3845,3850,3845,1447
|
||||
20250421,142600,2052129704,3850,3845,3850,3845,10
|
||||
20250421,142500,2052091229,3845,3845,3845,3845,622
|
||||
20250421,142400,2049699639,3840,3855,3855,3840,3230
|
||||
20250421,142300,2037262569,3850,3850,3855,3850,1718
|
||||
20250421,142200,2030643649,3850,3850,3850,3850,425
|
||||
20250421,142100,2029007399,3850,3845,3850,3840,1379
|
||||
20250421,142000,2023700964,3845,3850,3850,3840,1234
|
||||
20250421,141900,2018950344,3850,3850,3850,3850,1022
|
||||
20250421,141800,2015015644,3850,3845,3850,3845,53
|
||||
20250421,141700,2014811779,3845,3845,3845,3840,106
|
||||
20250421,141600,2014404249,3850,3850,3855,3850,1721
|
||||
20250421,141500,2007773624,3850,3850,3855,3850,4649
|
||||
20250421,141400,1989869649,3850,3850,3850,3850,184
|
||||
20250421,141300,1989161249,3850,3850,3850,3850,0
|
||||
20250421,141200,1989161249,3850,3840,3850,3840,939
|
||||
20250421,141100,1985549259,3845,3850,3850,3845,1140
|
||||
20250421,141000,1981161159,3850,3850,3850,3850,4203
|
||||
20250421,140900,1964979609,3850,3860,3860,3850,1369
|
||||
20250421,140800,1959699899,3860,3855,3860,3850,2699
|
||||
20250421,140700,1949299504,3855,3855,3860,3855,1192
|
||||
20250421,140600,1944703459,3855,3850,3855,3850,1318
|
||||
20250421,140500,1939629129,3850,3845,3850,3840,1355
|
||||
20250421,140400,1934415604,3845,3845,3850,3840,354
|
||||
20250421,140300,1933053024,3845,3845,3845,3840,181
|
||||
20250421,140200,1932357094,3850,3850,3850,3850,982
|
||||
20250421,140100,1928576394,3850,3850,3850,3850,1786
|
||||
20250421,140000,1921700294,3850,3850,3850,3850,2
|
||||
20250421,135900,1921692594,3850,3845,3850,3845,248
|
||||
20250421,135800,1920738829,3845,3850,3860,3845,6830
|
||||
20250421,135700,1894400914,3850,3850,3850,3847,274
|
||||
20250421,135600,1893346059,3850,3850,3852,3850,771
|
||||
20250421,135500,1890377707,3850,3850,3850,3850,556
|
||||
20250421,135400,1888237107,3850,3850,3855,3850,2135
|
||||
20250421,135300,1880011862,3850,3850,3855,3850,2637
|
||||
20250421,135200,1869854222,3850,3855,3855,3850,2833
|
||||
20250421,135100,1858934007,3855,3855,3860,3855,768
|
||||
20250421,135000,1855972367,3860,3855,3860,3855,1643
|
||||
20250421,134900,1849633382,3860,3850,3860,3850,1119
|
||||
20250421,134800,1845321737,3845,3860,3860,3845,337
|
||||
20250421,134700,1844021852,3855,3850,3855,3840,779
|
||||
20250421,134600,1841019102,3855,3850,3855,3850,5334
|
||||
20250421,134500,1820456587,3850,3855,3855,3850,1118
|
||||
20250421,134400,1816148667,3855,3845,3855,3845,2748
|
||||
20250421,134300,1805567127,3845,3850,3850,3845,1191
|
||||
20250421,134200,1800982737,3845,3845,3845,3845,0
|
||||
20250421,134100,1800982737,3845,3845,3845,3845,1
|
||||
20250421,134000,1800978892,3850,3845,3850,3845,1090
|
||||
20250421,133900,1796783282,3850,3845,3850,3845,1051
|
||||
20250421,133800,1792737297,3850,3850,3850,3850,193
|
||||
20250421,133700,1791994247,3855,3855,3855,3855,0
|
||||
20250421,133600,1791994247,3855,3850,3860,3850,2027
|
||||
20250421,133500,1784180267,3850,3850,3850,3850,38
|
||||
20250421,133400,1784033967,3850,3850,3850,3850,562
|
||||
20250421,133300,1781870267,3850,3850,3850,3850,653
|
||||
20250421,133200,1779356217,3850,3850,3855,3850,1233
|
||||
20250421,133100,1774604502,3855,3850,3860,3850,1260
|
||||
20250421,133000,1769746217,3850,3850,3850,3850,2630
|
||||
20250421,132900,1759620717,3850,3850,3850,3845,660
|
||||
20250421,132800,1757080392,3845,3845,3845,3845,495
|
||||
20250421,132700,1755177117,3840,3845,3845,3840,1452
|
||||
20250421,132600,1749594182,3845,3845,3845,3845,742
|
||||
20250421,132500,1746741192,3850,3850,3850,3850,1145
|
||||
20250421,132400,1742332942,3845,3845,3845,3845,0
|
||||
20250421,132300,1742332942,3845,3855,3855,3845,1693
|
||||
20250421,132200,1735806487,3860,3855,3860,3855,3004
|
||||
20250421,132100,1724221742,3860,3845,3860,3845,1713
|
||||
20250421,132000,1717618472,3845,3845,3850,3845,3988
|
||||
20250421,131900,1702265432,3845,3830,3845,3825,1429
|
||||
20250421,131800,1696792292,3835,3835,3835,3835,2277
|
||||
20250421,131700,1688059997,3830,3845,3845,3830,5245
|
||||
20250421,131600,1667946527,3850,3850,3850,3850,301
|
||||
20250421,131500,1666787677,3850,3850,3850,3850,310
|
||||
20250421,131400,1665594177,3850,3850,3850,3850,913
|
||||
20250421,131300,1662079127,3850,3845,3850,3845,1008
|
||||
20250421,131200,1658198997,3845,3855,3855,3845,282
|
||||
20250421,131100,1657112367,3850,3850,3850,3850,408
|
||||
20250421,131000,1655541567,3855,3850,3855,3850,1486
|
||||
20250421,130900,1649815982,3850,3850,3855,3850,929
|
||||
20250421,130800,1646238622,3850,3850,3850,3850,1239
|
||||
20250421,130700,1641468472,3850,3850,3850,3850,5029
|
||||
20250421,130600,1622106822,3845,3850,3850,3845,580
|
||||
20250421,130500,1619876622,3850,3845,3850,3845,210
|
||||
20250421,130400,1619068212,3845,3840,3845,3840,174
|
||||
20250421,130300,1618399872,3850,3850,3855,3850,2843
|
||||
20250421,130200,1607449787,3850,3850,3855,3850,774
|
||||
20250421,130100,1604468952,3850,3845,3850,3845,1751
|
||||
20250421,130000,1597728972,3850,3850,3850,3835,2593
|
||||
20250421,125900,1587758457,3850,3850,3850,3845,2512
|
||||
20250421,125800,1578088162,3845,3845,3845,3840,1176
|
||||
20250421,125700,1573567102,3850,3850,3850,3850,0
|
||||
20250421,125600,1573567102,3850,3845,3850,3845,1050
|
||||
20250421,125500,1569526932,3845,3840,3845,3835,948
|
||||
20250421,125400,1565886582,3840,3845,3845,3840,605
|
||||
20250421,125300,1563560882,3845,3845,3845,3845,200
|
||||
20250421,125200,1562791882,3845,3850,3855,3840,5871
|
||||
20250421,125100,1540193522,3855,3850,3855,3850,1233
|
||||
20250421,125000,1535440327,3855,3855,3855,3855,593
|
||||
20250421,124900,1533154312,3855,3860,3860,3855,1422
|
||||
20250421,124800,1527666772,3855,3860,3860,3855,4015
|
||||
20250421,124700,1512170887,3860,3860,3865,3860,982
|
||||
20250421,124600,1508375677,3860,3860,3860,3855,1519
|
||||
20250421,124500,1502518207,3860,3855,3860,3855,2917
|
||||
20250421,124400,1491259722,3855,3855,3855,3855,3334
|
||||
20250421,124300,1478407152,3860,3860,3860,3855,1104
|
||||
20250421,124200,1474145777,3860,3860,3860,3855,600
|
||||
20250421,124100,1471829797,3865,3860,3865,3860,1234
|
||||
20250421,124000,1467061927,3860,3865,3865,3860,212
|
||||
20250421,123900,1466242622,3875,3865,3875,3865,100
|
||||
20250421,123800,1465855302,3865,3860,3880,3860,5957
|
||||
20250421,123700,1442764072,3860,3860,3860,3855,1469
|
||||
20250421,123600,1437093752,3860,3875,3875,3860,549
|
||||
20250421,123500,1434968302,3870,3870,3870,3870,108
|
||||
20250421,123400,1434550342,3870,3865,3875,3865,2159
|
||||
20250421,123300,1426193377,3865,3865,3865,3865,4
|
||||
20250421,123200,1426177917,3865,3870,3870,3865,126
|
||||
20250421,123100,1425690767,3875,3875,3875,3870,1593
|
||||
20250421,123000,1419519057,3875,3875,3875,3870,571
|
||||
20250421,122900,1417306452,3875,3870,3875,3870,1698
|
||||
20250421,122800,1410729532,3870,3870,3870,3870,19
|
||||
20250421,122700,1410656002,3875,3875,3880,3875,5624
|
||||
20250421,122600,1388843782,3870,3870,3875,3870,294
|
||||
20250421,122500,1387705027,3870,3860,3870,3860,313
|
||||
20250421,122400,1386495937,3860,3855,3860,3855,265
|
||||
20250421,122300,1385473187,3855,3865,3875,3855,2177
|
||||
20250421,122200,1377042657,3860,3860,3860,3860,142
|
||||
20250421,122100,1376494537,3870,3860,3870,3860,4029
|
||||
20250421,122000,1360902617,3855,3860,3860,3855,317
|
||||
20250421,121900,1359680432,3870,3855,3870,3855,1229
|
||||
20250421,121800,1354926907,3855,3855,3855,3855,63
|
||||
20250421,121700,1354684042,3860,3855,3860,3855,255
|
||||
20250421,121600,1353700767,3865,3850,3865,3850,2326
|
||||
20250421,121500,1344713582,3850,3850,3850,3850,48
|
||||
20250421,121400,1344528782,3855,3860,3860,3850,1483
|
||||
20250421,121300,1338817607,3860,3860,3865,3860,378
|
||||
20250421,121200,1337357527,3860,3850,3865,3850,1555
|
||||
20250421,121100,1331354327,3855,3860,3860,3855,1517
|
||||
20250421,121000,1325505392,3860,3865,3865,3860,439
|
||||
20250421,120900,1323809852,3865,3865,3865,3860,1265
|
||||
20250421,120800,1318920722,3860,3860,3860,3860,76
|
||||
20250421,120700,1318627362,3860,3860,3860,3855,667
|
||||
20250421,120600,1316052837,3860,3860,3860,3860,96
|
||||
20250421,120500,1315682277,3860,3860,3860,3855,862
|
||||
20250421,120400,1312355047,3855,3855,3855,3855,200
|
||||
20250421,120300,1311584047,3860,3860,3865,3860,1210
|
||||
20250421,120200,1306907802,3860,3865,3865,3860,24
|
||||
20250421,120100,1306815137,3865,3860,3865,3855,1587
|
||||
20250421,120000,1300685347,3860,3860,3865,3860,671
|
||||
20250421,115900,1298094262,3865,3860,3865,3860,28
|
||||
20250421,115800,1297986112,3860,3855,3860,3855,936
|
||||
20250421,115700,1294373817,3855,3855,3855,3850,530
|
||||
20250421,115600,1292330907,3855,3855,3860,3855,1223
|
||||
20250421,115500,1287616227,3860,3865,3865,3860,559
|
||||
20250421,115400,1285456182,3870,3860,3870,3860,1767
|
||||
20250421,115300,1278620277,3855,3855,3855,3855,210
|
||||
20250421,115200,1277810727,3870,3865,3870,3850,7385
|
||||
20250421,115100,1249324507,3865,3865,3865,3865,241
|
||||
20250421,115000,1248393042,3870,3865,3870,3865,1473
|
||||
20250421,114900,1242694327,3870,3865,3870,3860,661
|
||||
20250421,114800,1240140667,3865,3865,3870,3855,2057
|
||||
20250421,114700,1232191117,3865,3870,3870,3855,5464
|
||||
20250421,114600,1211108062,3870,3870,3870,3860,2619
|
||||
20250421,114500,1200991207,3870,3875,3880,3865,5140
|
||||
20250421,114400,1181094827,3875,3880,3880,3875,12
|
||||
20250421,114300,1181048287,3880,3875,3880,3875,1326
|
||||
20250421,114200,1175904262,3875,3875,3880,3870,10566
|
||||
20250421,114100,1135005077,3870,3875,3880,3870,6371
|
||||
20250421,114000,1110326767,3875,3875,3880,3875,220
|
||||
20250421,113900,1109473262,3880,3875,3880,3875,1959
|
||||
20250421,113800,1101876617,3875,3880,3880,3875,23
|
||||
20250421,113700,1101787487,3875,3880,3880,3875,578
|
||||
20250421,113600,1099546342,3875,3875,3880,3875,2414
|
||||
20250421,113500,1090183082,3875,3875,3875,3875,37
|
||||
20250421,113400,1090039707,3880,3880,3880,3875,281
|
||||
20250421,113300,1088950177,3875,3875,3880,3875,547
|
||||
20250421,113200,1086828252,3875,3875,3880,3875,3467
|
||||
20250421,113100,1073382497,3875,3885,3885,3875,5029
|
||||
20250421,113000,1053869987,3885,3885,3885,3880,364
|
||||
20250421,112900,1052456142,3895,3890,3895,3885,1121
|
||||
20250421,112800,1048096562,3885,3885,3885,3885,221
|
||||
20250421,112700,1047237977,3890,3885,3890,3885,1173
|
||||
20250421,112600,1042675102,3885,3890,3890,3885,261
|
||||
20250421,112500,1041660617,3885,3885,3890,3885,1573
|
||||
20250421,112400,1035544007,3885,3890,3890,3885,325
|
||||
20250421,112300,1034280472,3885,3890,3895,3885,1391
|
||||
20250421,112200,1028865077,3890,3890,3895,3890,809
|
||||
20250421,112100,1025717412,3890,3895,3895,3890,977
|
||||
20250421,112000,1021913962,3890,3880,3890,3880,699
|
||||
20250421,111900,1019197412,3885,3875,3885,3875,394
|
||||
20250421,111800,1017669362,3875,3880,3885,3875,3858
|
||||
20250421,111700,1002692262,3880,3880,3880,3880,358
|
||||
20250421,111600,1001303222,3875,3885,3885,3870,9326
|
||||
20250421,111500,965142292,3885,3895,3895,3885,842
|
||||
20250421,111400,961869267,3895,3890,3895,3890,2332
|
||||
20250421,111300,952786982,3885,3890,3890,3885,297
|
||||
20250421,111200,951632037,3890,3890,3890,3885,498
|
||||
20250421,111100,949694857,3890,3895,3895,3890,405
|
||||
20250421,111000,948118502,3895,3895,3895,3890,2398
|
||||
20250421,110900,938780272,3895,3890,3900,3885,3647
|
||||
20250421,110800,924595832,3895,3895,3895,3895,2634
|
||||
20250421,110700,914336402,3900,3895,3900,3895,1218
|
||||
20250421,110600,909586572,3900,3900,3900,3900,854
|
||||
20250421,110500,906255972,3905,3900,3905,3900,1027
|
||||
20250421,110400,902245572,3900,3900,3905,3900,1154
|
||||
20250421,110300,897744037,3900,3900,3905,3900,1224
|
||||
20250421,110200,892965157,3900,3900,3900,3900,831
|
||||
20250421,110100,889724257,3900,3900,3910,3900,1333
|
||||
20250421,110000,884515187,3900,3910,3910,3900,789
|
||||
20250421,105900,881430512,3905,3900,3905,3900,307
|
||||
20250421,105800,880232537,3900,3905,3905,3900,220
|
||||
20250421,105700,879373992,3905,3910,3910,3905,1411
|
||||
20250421,105600,873859137,3910,3910,3910,3910,1020
|
||||
20250421,105500,869870937,3910,3905,3910,3905,299
|
||||
20250421,105400,868702702,3910,3910,3910,3905,664
|
||||
20250421,105300,866108227,3905,3905,3905,3905,153
|
||||
20250421,105200,865510762,3910,3910,3915,3905,2108
|
||||
20250421,105100,857261847,3910,3915,3915,3910,231
|
||||
20250421,105000,856357522,3915,3915,3920,3910,260
|
||||
20250421,104900,855340062,3920,3915,3920,3910,1095
|
||||
20250421,104800,851053337,3910,3910,3915,3910,1659
|
||||
20250421,104700,844559902,3910,3910,3910,3905,449
|
||||
20250421,104600,842805337,3910,3910,3910,3910,174
|
||||
20250421,104500,842124997,3915,3915,3915,3910,1289
|
||||
20250421,104400,837078602,3920,3915,3925,3915,1511
|
||||
20250421,104300,831158022,3910,3910,3910,3905,87
|
||||
20250421,104200,830818117,3910,3920,3920,3905,1784
|
||||
20250421,104100,823826532,3920,3910,3920,3900,1087
|
||||
20250421,104000,819578697,3920,3930,3930,3910,3423
|
||||
20250421,103900,806147692,3925,3925,3930,3925,1445
|
||||
20250421,103800,800474567,3935,3930,3935,3930,1591
|
||||
20250421,103700,794214102,3930,3925,3930,3925,538
|
||||
20250421,103600,792101637,3930,3925,3930,3925,409
|
||||
20250421,103500,790494747,3920,3920,3925,3920,962
|
||||
20250421,103400,786722187,3920,3905,3920,3905,550
|
||||
20250421,103300,784567542,3905,3910,3915,3905,1083
|
||||
20250421,103200,780332447,3910,3905,3910,3905,119
|
||||
20250421,103100,779867622,3905,3905,3905,3900,1662
|
||||
20250421,103000,773378347,3905,3905,3905,3900,2346
|
||||
20250421,102900,764218917,3910,3910,3910,3910,302
|
||||
20250421,102800,763038097,3910,3915,3915,3910,37
|
||||
20250421,102700,762893317,3915,3905,3915,3905,5158
|
||||
20250421,102600,742720652,3900,3905,3905,3900,4056
|
||||
20250421,102500,726883312,3910,3910,3910,3910,340
|
||||
20250421,102400,725553912,3910,3915,3915,3910,319
|
||||
20250421,102300,724306617,3915,3915,3915,3910,2247
|
||||
20250421,102200,715515952,3915,3910,3915,3910,501
|
||||
20250421,102100,713556912,3915,3910,3915,3910,1349
|
||||
20250421,102000,708276497,3910,3915,3915,3910,684
|
||||
20250421,101900,705599637,3915,3910,3915,3910,881
|
||||
20250421,101800,702152467,3905,3910,3915,3905,1150
|
||||
20250421,101700,697655912,3915,3910,3915,3910,1448
|
||||
20250421,101600,691994102,3910,3910,3915,3910,1473
|
||||
20250421,101500,686229862,3910,3905,3910,3905,1091
|
||||
20250421,101400,681966152,3910,3905,3910,3900,2633
|
||||
20250421,101300,671691582,3905,3905,3905,3905,172
|
||||
20250421,101200,671019922,3905,3900,3905,3900,4069
|
||||
20250421,101100,655144587,3910,3905,3910,3905,1691
|
||||
20250421,101000,648541057,3905,3905,3905,3905,185
|
||||
20250421,100900,647818632,3900,3905,3910,3900,3207
|
||||
20250421,100800,635301532,3905,3905,3910,3900,4489
|
||||
20250421,100700,617773227,3905,3917,3917,3905,2679
|
||||
20250421,100600,607300850,3917,3917,3917,3917,374
|
||||
20250421,100500,605835892,3925,3920,3925,3915,1866
|
||||
20250421,100400,598524477,3915,3915,3915,3915,300
|
||||
20250421,100300,597349977,3930,3930,3930,3930,10
|
||||
20250421,100200,597310677,3930,3920,3930,3910,1530
|
||||
20250421,100100,591315102,3925,3915,3925,3915,639
|
||||
20250421,100000,588812842,3915,3920,3920,3915,876
|
||||
20250421,095900,585381542,3930,3935,3935,3930,1676
|
||||
20250421,095800,578787137,3935,3940,3940,3935,998
|
||||
20250421,095700,574857587,3935,3935,3935,3935,627
|
||||
20250421,095600,572390342,3935,3935,3935,3935,166
|
||||
20250421,095500,571737132,3935,3940,3940,3935,3490
|
||||
20250421,095400,557988102,3940,3940,3945,3940,1216
|
||||
20250421,095300,553192367,3940,3935,3940,3935,1019
|
||||
20250421,095200,549178487,3935,3930,3935,3930,288
|
||||
20250421,095100,548045982,3935,3945,3945,3935,370
|
||||
20250421,095000,546589752,3940,3930,3940,3930,1537
|
||||
20250421,094900,540539252,3930,3935,3935,3930,1345
|
||||
20250421,094800,535253277,3935,3930,3935,3930,4002
|
||||
20250421,094700,519525407,3915,3925,3925,3915,8578
|
||||
20250421,094600,485922467,3930,3925,3930,3925,1157
|
||||
20250421,094500,481376097,3920,3925,3930,3920,2125
|
||||
20250421,094400,473042892,3925,3935,3935,3925,1368
|
||||
20250421,094300,467665262,3935,3945,3945,3925,3975
|
||||
20250421,094200,451985637,3940,3940,3940,3940,255
|
||||
20250421,094100,450980937,3945,3940,3945,3940,913
|
||||
20250421,094000,447379282,3940,3940,3940,3940,396
|
||||
20250421,093900,445819042,3940,3940,3940,3935,1021
|
||||
20250421,093800,441797102,3940,3930,3945,3930,1165
|
||||
20250421,093700,437206732,3930,3925,3940,3915,9005
|
||||
20250421,093600,401813562,3930,3925,3935,3920,1653
|
||||
20250421,093500,395314837,3925,3925,3925,3915,2159
|
||||
20250421,093400,386851462,3925,3930,3930,3925,403
|
||||
20250421,093300,385269672,3940,3940,3940,3940,1891
|
||||
20250421,093200,377819132,3940,3945,3945,3940,2582
|
||||
20250421,093100,367645527,3945,3935,3945,3935,2898
|
||||
20250421,093000,356222322,3935,3935,3935,3925,3730
|
||||
20250421,092900,341555672,3930,3935,3940,3930,1853
|
||||
20250421,092800,334265722,3935,3920,3935,3920,338
|
||||
20250421,092700,332937332,3930,3935,3935,3915,655
|
||||
20250421,092600,330371772,3935,3930,3935,3930,1206
|
||||
20250421,092500,325626592,3920,3920,3930,3920,5237
|
||||
20250421,092400,305086307,3920,3915,3920,3915,2134
|
||||
20250421,092300,296721697,3915,3930,3940,3915,14796
|
||||
20250421,092200,238734327,3925,3930,3935,3925,12769
|
||||
20250421,092100,188554927,3940,3935,3940,3935,2476
|
||||
20250421,092000,178803417,3940,3955,3955,3940,2083
|
||||
20250421,091900,170587177,3950,3955,3955,3945,987
|
||||
20250421,091800,166691627,3960,3955,3960,3955,891
|
||||
20250421,091700,163163937,3955,3965,3965,3950,8809
|
||||
20250421,091600,128301697,3970,3970,3970,3970,500
|
||||
20250421,091500,126316697,3970,3960,3970,3960,715
|
||||
20250421,091400,123481817,3970,3965,3970,3960,4529
|
||||
20250421,091300,105518122,3965,3960,3965,3960,234
|
||||
20250421,091200,104591042,3965,3955,3965,3955,828
|
||||
20250421,091100,101310797,3955,3950,3960,3950,1909
|
||||
20250421,091000,93763692,3950,3945,3950,3940,988
|
||||
20250421,090900,89867922,3940,3955,3955,3940,2130
|
||||
20250421,090800,81457577,3950,3955,3970,3950,885
|
||||
20250421,090700,77960842,3955,3970,3975,3955,1819
|
||||
20250421,090600,70744470,3965,3960,3970,3960,2805
|
||||
20250421,090500,59611350,3960,3965,3970,3960,1598
|
||||
20250421,090400,53277490,3970,3970,3970,3970,316
|
||||
20250421,090300,52022970,3970,3970,3980,3965,1886
|
||||
20250421,090200,44532120,3990,3985,3990,3960,4477
|
||||
20250421,090100,26693665,3985,3990,3990,3960,1765
|
||||
20250421,090000,19674750,3990,3990,3990,3970,4940
|
||||
|
Reference in New Issue
Block a user