Update 2025-04-07 2741 candle_min
This commit is contained in:
585
014100/min/candle-20250407.csv
Normal file
585
014100/min/candle-20250407.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184300,3936737470,3210,3210,3210,3210,5150
|
||||
20250407,184200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,184100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,184000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,183900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,183800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,183700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,183600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,183500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,183400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,183300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,183200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,183100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,183000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,182900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,182800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,182700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,182600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,182500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,182400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,182300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,182200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,182100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,182000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,181900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,181800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,181700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,181600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,181500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,181400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,181300,3936737470,3210,3210,3210,3210,5150
|
||||
20250407,181200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,181100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,181000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,180900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,180800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,180700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,180600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,180500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,180400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,180300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,180200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,180100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,180000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,175900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,175800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,175700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,175600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,175500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,175400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,175300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,175200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,175100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,175000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,174900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,174800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,174700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,174600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,174500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,174400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,174300,3936737470,3210,3210,3210,3210,5150
|
||||
20250407,174200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,174100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,174000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,173900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,173800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,173700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,173600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,173500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,173400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,173300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,173200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,173100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,173000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,172900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,172800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,172700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,172600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,172500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,172400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,172300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,172200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,172100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,172000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,171900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,171800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,171700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,171600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,171500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,171400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,171300,3936737470,3210,3210,3210,3210,5150
|
||||
20250407,171200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,171100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,171000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,170900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,170800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,170700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,170600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,170500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,170400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,170300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,170200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,170100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,170000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,165900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,165800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,165700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,165600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,165500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,165400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,165300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,165200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,165100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,165000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,164900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,164800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,164700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,164600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,164500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,164400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,164300,3936737470,3210,3210,3210,3210,5150
|
||||
20250407,164200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,164100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,164000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,163900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,163800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,163700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,163600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,163500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,163400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,163300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,163200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,163100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,163000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,162900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,162800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,162700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,162600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,162500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,162400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,162300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,162200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,162100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,162000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,161900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,161800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,161700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,161600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,161500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,161400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,161300,3936737470,3210,3210,3210,3210,5150
|
||||
20250407,161200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,161100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,161000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,160900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,160800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,160700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,160600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,160500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,160400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,160300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,160200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,160100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,160000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,155900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,155800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,155700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,155600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,155500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,155400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,155300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,155200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,155100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,155000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,154900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,154800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,154700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,154600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,154500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,154400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,154300,3936737470,3210,3210,3210,3210,5150
|
||||
20250407,154200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,154100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,154000,3936737470,3210,3210,3210,3210,0
|
||||
20250407,153900,3936737470,3210,3210,3210,3210,0
|
||||
20250407,153800,3936737470,3210,3210,3210,3210,0
|
||||
20250407,153700,3936737470,3210,3210,3210,3210,0
|
||||
20250407,153600,3936737470,3210,3210,3210,3210,0
|
||||
20250407,153500,3936737470,3210,3210,3210,3210,0
|
||||
20250407,153400,3936737470,3210,3210,3210,3210,0
|
||||
20250407,153300,3936737470,3210,3210,3210,3210,0
|
||||
20250407,153200,3936737470,3210,3210,3210,3210,0
|
||||
20250407,153100,3936737470,3210,3210,3210,3210,0
|
||||
20250407,153000,3936737470,3210,3210,3210,3210,5150
|
||||
20250407,152900,3920205970,3205,3205,3205,3205,0
|
||||
20250407,152800,3920205970,3205,3205,3205,3205,0
|
||||
20250407,152700,3920205970,3205,3205,3205,3205,0
|
||||
20250407,152600,3920205970,3205,3205,3205,3205,0
|
||||
20250407,152500,3920205970,3205,3205,3205,3205,0
|
||||
20250407,152400,3920205970,3205,3205,3205,3205,0
|
||||
20250407,152300,3920205970,3205,3205,3205,3205,0
|
||||
20250407,152200,3920205970,3205,3205,3205,3205,0
|
||||
20250407,152100,3920205970,3205,3205,3205,3205,0
|
||||
20250407,152000,3920205970,3205,3205,3205,3205,0
|
||||
20250407,151900,3920205970,3205,3205,3210,3205,5055
|
||||
20250407,151800,3903980700,3205,3180,3205,3180,712
|
||||
20250407,151700,3901698840,3170,3170,3170,3170,681
|
||||
20250407,151600,3899540070,3170,3170,3170,3170,124
|
||||
20250407,151500,3899146990,3170,3200,3210,3170,520
|
||||
20250407,151400,3897486995,3210,3170,3210,3170,15
|
||||
20250407,151300,3897438885,3170,3170,3215,3170,1152
|
||||
20250407,151200,3893744925,3220,3170,3220,3165,219
|
||||
20250407,151100,3893043150,3220,3165,3220,3165,3107
|
||||
20250407,151000,3883148605,3155,3152,3155,3152,1134
|
||||
20250407,150900,3879571129,3155,3155,3155,3155,1
|
||||
20250407,150800,3879567974,3150,3150,3150,3150,0
|
||||
20250407,150700,3879567974,3150,3150,3150,3150,11
|
||||
20250407,150600,3879533324,3150,3165,3165,3150,116
|
||||
20250407,150500,3879166259,3170,3140,3170,3140,633
|
||||
20250407,150400,3877174624,3150,3150,3150,3150,389
|
||||
20250407,150300,3875949274,3150,3150,3150,3150,71
|
||||
20250407,150200,3875725624,3150,3160,3160,3140,1873
|
||||
20250407,150100,3869829989,3150,3160,3160,3150,631
|
||||
20250407,150000,3867839399,3170,3170,3170,3170,87
|
||||
20250407,145900,3867563609,3170,3185,3190,3170,1061
|
||||
20250407,145800,3864188189,3190,3185,3190,3185,195
|
||||
20250407,145700,3863566144,3185,3170,3185,3170,741
|
||||
20250407,145600,3861207879,3170,3170,3170,3170,1
|
||||
20250407,145500,3861204709,3170,3165,3170,3165,2139
|
||||
20250407,145400,3854425544,3165,3165,3165,3165,330
|
||||
20250407,145300,3853381094,3150,3160,3160,3150,315
|
||||
20250407,145200,3852385844,3150,3160,3160,3150,105
|
||||
20250407,145100,3852054094,3160,3150,3160,3150,1430
|
||||
20250407,145000,3847549584,3150,3150,3150,3150,210
|
||||
20250407,144900,3846888084,3150,3150,3150,3150,41
|
||||
20250407,144800,3846758934,3150,3150,3150,3150,20
|
||||
20250407,144700,3846695934,3150,3150,3150,3150,319
|
||||
20250407,144600,3845691084,3150,3155,3155,3150,964
|
||||
20250407,144500,3842651034,3155,3155,3155,3155,707
|
||||
20250407,144400,3840420449,3155,3135,3155,3135,133
|
||||
20250407,144300,3840002849,3135,3135,3135,3135,289
|
||||
20250407,144200,3839096834,3135,3130,3135,3130,20
|
||||
20250407,144100,3839034184,3120,3120,3120,3120,1
|
||||
20250407,144000,3839031064,3115,3110,3120,3110,575
|
||||
20250407,143900,3837240499,3110,3110,3110,3110,1159
|
||||
20250407,143800,3833636009,3110,3105,3110,3105,2646
|
||||
20250407,143700,3825407199,3100,3100,3100,3100,83
|
||||
20250407,143600,3825149899,3100,3095,3100,3095,1326
|
||||
20250407,143500,3821044314,3100,3100,3100,3095,677
|
||||
20250407,143400,3818947099,3105,3130,3130,3105,48
|
||||
20250407,143300,3818797554,3140,3140,3140,3140,34
|
||||
20250407,143200,3818690794,3140,3120,3140,3100,1015
|
||||
20250407,143100,3815542344,3140,3110,3140,3110,105
|
||||
20250407,143000,3815215624,3145,3125,3145,3100,645
|
||||
20250407,142900,3813212749,3150,3150,3150,3150,1
|
||||
20250407,142800,3813209599,3155,3155,3155,3155,0
|
||||
20250407,142700,3813209599,3155,3150,3155,3150,15
|
||||
20250407,142600,3813162344,3125,3155,3155,3120,979
|
||||
20250407,142500,3810105424,3160,3170,3170,3160,413
|
||||
20250407,142400,3808800334,3175,3180,3180,3175,4
|
||||
20250407,142300,3808787624,3180,3170,3180,3160,467
|
||||
20250407,142200,3807303564,3170,3170,3170,3170,0
|
||||
20250407,142100,3807303564,3170,3175,3175,3170,20
|
||||
20250407,142000,3807240089,3175,3170,3175,3170,5
|
||||
20250407,141900,3807224224,3175,3175,3175,3175,5
|
||||
20250407,141800,3807208349,3175,3175,3175,3175,0
|
||||
20250407,141700,3807208349,3175,3190,3190,3175,1295
|
||||
20250407,141600,3803079029,3205,3190,3205,3190,477
|
||||
20250407,141500,3801557384,3205,3190,3205,3190,3
|
||||
20250407,141400,3801547799,3175,3185,3185,3175,71
|
||||
20250407,141300,3801322274,3190,3150,3190,3150,628
|
||||
20250407,141200,3799343624,3160,3175,3175,3160,1761
|
||||
20250407,141100,3793777164,3185,3195,3195,3180,57
|
||||
20250407,141000,3793595659,3185,3185,3200,3185,2400
|
||||
20250407,140900,3785939959,3200,3200,3200,3200,110
|
||||
20250407,140800,3785587959,3195,3195,3195,3195,0
|
||||
20250407,140700,3785587959,3195,3200,3200,3195,3077
|
||||
20250407,140600,3775745539,3200,3190,3200,3185,368
|
||||
20250407,140500,3774571549,3185,3185,3185,3185,219
|
||||
20250407,140400,3773874034,3185,3190,3190,3185,632
|
||||
20250407,140300,3771858709,3190,3190,3200,3190,3724
|
||||
20250407,140200,3759974309,3190,3190,3190,3190,435
|
||||
20250407,140100,3758586659,3195,3195,3215,3140,3678
|
||||
20250407,140000,3746860084,3175,3215,3215,3150,1809
|
||||
20250407,135900,3741125909,3215,3215,3215,3195,3419
|
||||
20250407,135800,3730199264,3220,3200,3220,3195,3419
|
||||
20250407,135700,3719218434,3195,3150,3195,3150,2739
|
||||
20250407,135600,3710503384,3150,3120,3150,3120,1047
|
||||
20250407,135500,3707214049,3120,3120,3120,3120,100
|
||||
20250407,135400,3706902049,3120,3120,3122,3120,240
|
||||
20250407,135300,3706153245,3125,3125,3125,3125,0
|
||||
20250407,135200,3706153245,3125,3095,3135,3080,679
|
||||
20250407,135100,3704058875,3080,3095,3110,3080,2199
|
||||
20250407,135000,3697259675,3095,3095,3095,3080,1002
|
||||
20250407,134900,3694168235,3100,3100,3100,3100,200
|
||||
20250407,134800,3693548235,3100,3070,3100,3070,28
|
||||
20250407,134700,3693462155,3060,3070,3100,3060,1169
|
||||
20250407,134600,3689873945,3105,3120,3120,3065,10151
|
||||
20250407,134500,3658511840,3125,3125,3125,3125,21
|
||||
20250407,134400,3658446215,3145,3145,3145,3145,1
|
||||
20250407,134300,3658443070,3135,3140,3140,3135,625
|
||||
20250407,134200,3656483675,3145,3145,3145,3145,1
|
||||
20250407,134100,3656480530,3145,3145,3145,3145,0
|
||||
20250407,134000,3656480530,3145,3145,3145,3145,70
|
||||
20250407,133900,3656260380,3145,3145,3147,3145,242
|
||||
20250407,133800,3655499266,3150,3130,3150,3130,401
|
||||
20250407,133700,3654244116,3150,3150,3150,3150,1
|
||||
20250407,133600,3654240966,3125,3125,3125,3125,159
|
||||
20250407,133500,3653744091,3160,3160,3160,3160,563
|
||||
20250407,133400,3651965011,3160,3145,3160,3145,634
|
||||
20250407,133300,3649961601,3145,3145,3145,3145,11
|
||||
20250407,133200,3649927006,3185,3185,3192,3185,727
|
||||
20250407,133100,3647609137,3190,3120,3190,3120,1928
|
||||
20250407,133000,3641527757,3120,3120,3120,3110,1498
|
||||
20250407,132900,3636866637,3120,3130,3130,3120,182
|
||||
20250407,132800,3636297107,3130,3150,3150,3130,306
|
||||
20250407,132700,3635339092,3155,3165,3170,3130,2700
|
||||
20250407,132600,3626846642,3170,3190,3190,3170,5639
|
||||
20250407,132500,3608875512,3190,3135,3220,3135,6936
|
||||
20250407,132400,3586876957,3130,3095,3130,3095,2471
|
||||
20250407,132300,3579182732,3090,3090,3090,3090,50
|
||||
20250407,132200,3579028232,3095,3095,3095,3095,2
|
||||
20250407,132100,3579022042,3095,3080,3095,3075,1889
|
||||
20250407,132000,3573199482,3070,3070,3070,3070,0
|
||||
20250407,131900,3573199482,3070,3070,3070,3070,1588
|
||||
20250407,131800,3568324322,3070,3050,3070,3050,1415
|
||||
20250407,131700,3563984392,3050,3065,3065,3040,7605
|
||||
20250407,131600,3540747287,3065,3080,3080,3065,3033
|
||||
20250407,131500,3531424502,3090,3100,3100,3090,2266
|
||||
20250407,131400,3524400457,3100,3110,3110,3100,4140
|
||||
20250407,131300,3511536427,3110,3110,3110,3110,2863
|
||||
20250407,131200,3502632497,3115,3135,3135,3115,236
|
||||
20250407,131100,3501896897,3135,3135,3135,3135,100
|
||||
20250407,131000,3501583397,3135,3125,3140,3125,155
|
||||
20250407,130900,3501098967,3125,3125,3125,3125,400
|
||||
20250407,130800,3499848967,3140,3140,3140,3140,99
|
||||
20250407,130700,3499538107,3130,3135,3135,3130,171
|
||||
20250407,130600,3499002222,3135,3130,3135,3130,1000
|
||||
20250407,130500,3495867472,3135,3130,3135,3130,731
|
||||
20250407,130400,3493577577,3115,3115,3115,3110,1967
|
||||
20250407,130300,3487450472,3115,3120,3120,3115,659
|
||||
20250407,130200,3485396892,3130,3125,3130,3125,209
|
||||
20250407,130100,3484742767,3110,3130,3130,3110,550
|
||||
20250407,130000,3483032187,3110,3115,3115,3110,2963
|
||||
20250407,125900,3473803282,3135,3110,3135,3110,431
|
||||
20250407,125800,3472455347,3110,3185,3185,3105,14698
|
||||
20250407,125700,3426418952,3185,3155,3185,3155,2016
|
||||
20250407,125600,3420047762,3145,3150,3155,3145,254
|
||||
20250407,125500,3419248772,3145,3150,3150,3145,173
|
||||
20250407,125400,3418704612,3150,3150,3150,3150,1
|
||||
20250407,125300,3418701462,3145,3145,3145,3145,12
|
||||
20250407,125200,3418663722,3150,3155,3155,3150,3473
|
||||
20250407,125100,3407718772,3150,3170,3170,3150,1000
|
||||
20250407,125000,3404565012,3185,3185,3185,3185,1
|
||||
20250407,124900,3404561827,3190,3190,3190,3180,976
|
||||
20250407,124800,3401453087,3190,3190,3190,3190,829
|
||||
20250407,124700,3398808577,3180,3180,3180,3180,239
|
||||
20250407,124600,3398048557,3170,3190,3190,3170,3356
|
||||
20250407,124500,3387349387,3185,3195,3215,3185,611
|
||||
20250407,124400,3385398252,3195,3220,3220,3195,2498
|
||||
20250407,124300,3377367227,3220,3220,3220,3220,264
|
||||
20250407,124200,3376517147,3220,3200,3220,3200,325
|
||||
20250407,124100,3375475452,3205,3205,3205,3205,0
|
||||
20250407,124000,3375475452,3205,3205,3205,3205,0
|
||||
20250407,123900,3375475452,3205,3190,3210,3190,1067
|
||||
20250407,123800,3372057997,3180,3180,3180,3180,0
|
||||
20250407,123700,3372057997,3180,3175,3180,3175,1538
|
||||
20250407,123600,3367167162,3175,3175,3175,3175,222
|
||||
20250407,123500,3366462312,3180,3170,3180,3170,2254
|
||||
20250407,123400,3359300947,3160,3160,3160,3160,10
|
||||
20250407,123300,3359269347,3155,3155,3155,3155,0
|
||||
20250407,123200,3359269347,3155,3180,3180,3155,643
|
||||
20250407,123100,3357239337,3180,3180,3180,3180,4
|
||||
20250407,123000,3357226617,3165,3165,3165,3165,0
|
||||
20250407,122900,3357226617,3165,3160,3165,3160,1168
|
||||
20250407,122800,3353532387,3155,3155,3155,3155,0
|
||||
20250407,122700,3353532387,3155,3155,3155,3155,717
|
||||
20250407,122600,3351270252,3140,3140,3140,3140,1223
|
||||
20250407,122500,3347430032,3140,3140,3145,3140,331
|
||||
20250407,122400,3346390227,3140,3140,3140,3140,0
|
||||
20250407,122300,3346390227,3140,3140,3140,3140,992
|
||||
20250407,122200,3343275347,3140,3140,3140,3140,382
|
||||
20250407,122100,3342075867,3140,3140,3140,3140,1117
|
||||
20250407,122000,3338568487,3145,3145,3145,3145,1205
|
||||
20250407,121900,3334778762,3150,3150,3150,3150,1
|
||||
20250407,121800,3334775612,3150,3150,3150,3150,193
|
||||
20250407,121700,3334167662,3140,3145,3145,3140,80
|
||||
20250407,121600,3333916412,3150,3150,3150,3140,254
|
||||
20250407,121500,3333116412,3150,3150,3150,3150,1202
|
||||
20250407,121400,3329330112,3155,3160,3160,3147,1002
|
||||
20250407,121300,3326168984,3140,3145,3145,3135,2972
|
||||
20250407,121200,3316847274,3165,3165,3165,3165,532
|
||||
20250407,121100,3315163494,3165,3145,3165,3145,708
|
||||
20250407,121000,3312930329,3150,3155,3155,3150,1300
|
||||
20250407,120900,3308834904,3150,3150,3150,3150,1000
|
||||
20250407,120800,3305684904,3150,3155,3155,3150,884
|
||||
20250407,120700,3302898714,3160,3160,3160,3160,631
|
||||
20250407,120600,3300904754,3160,3160,3160,3160,0
|
||||
20250407,120500,3300904754,3160,3160,3160,3155,2885
|
||||
20250407,120400,3291800009,3160,3160,3160,3160,990
|
||||
20250407,120300,3288671609,3160,3160,3160,3160,10
|
||||
20250407,120200,3288640009,3155,3175,3175,3155,1822
|
||||
20250407,120100,3282867299,3195,3210,3210,3195,529
|
||||
20250407,120000,3281173474,3205,3235,3235,3205,2628
|
||||
20250407,115900,3272700164,3235,3235,3235,3235,0
|
||||
20250407,115800,3272700164,3235,3225,3235,3225,658
|
||||
20250407,115700,3270573909,3230,3175,3230,3175,12044
|
||||
20250407,115600,3231963339,3180,3175,3180,3175,685
|
||||
20250407,115500,3229786859,3170,3170,3170,3170,2552
|
||||
20250407,115400,3221697019,3170,3170,3170,3170,1724
|
||||
20250407,115300,3216231939,3165,3160,3165,3160,322
|
||||
20250407,115200,3215212914,3155,3170,3170,3150,312
|
||||
20250407,115100,3214225559,3170,3170,3170,3150,4340
|
||||
20250407,115000,3200553049,3150,3150,3170,3150,5391
|
||||
20250407,114900,3183564519,3150,3145,3150,3145,143
|
||||
20250407,114800,3183114569,3125,3155,3155,3125,747
|
||||
20250407,114700,3180764984,3155,3125,3155,3125,1202
|
||||
20250407,114600,3176985804,3125,3155,3155,3110,5034
|
||||
20250407,114500,3161230699,3155,3155,3155,3155,179
|
||||
20250407,114400,3160665954,3155,3160,3190,3155,186
|
||||
20250407,114300,3160075799,3150,3200,3200,3150,5039
|
||||
20250407,114200,3144103554,3200,3200,3200,3200,3
|
||||
20250407,114100,3144093954,3190,3190,3190,3190,304
|
||||
20250407,114000,3143124194,3190,3190,3190,3190,548
|
||||
20250407,113900,3141376074,3180,3180,3180,3180,17
|
||||
20250407,113800,3141322014,3180,3190,3190,3180,158
|
||||
20250407,113700,3140818294,3190,3190,3190,3190,52
|
||||
20250407,113600,3140652414,3180,3180,3180,3180,300
|
||||
20250407,113500,3139698414,3180,3195,3195,3180,1148
|
||||
20250407,113400,3136047394,3195,3215,3215,3180,1794
|
||||
20250407,113300,3130312116,3217,3217,3217,3217,3
|
||||
20250407,113200,3130302465,3220,3220,3220,3220,200
|
||||
20250407,113100,3129658465,3215,3215,3215,3215,269
|
||||
20250407,113000,3128793630,3215,3215,3215,3215,250
|
||||
20250407,112900,3127989880,3215,3215,3215,3215,500
|
||||
20250407,112800,3126382380,3215,3215,3215,3215,2787
|
||||
20250407,112700,3117422175,3205,3205,3205,3205,400
|
||||
20250407,112600,3116140175,3205,3200,3205,3200,2006
|
||||
20250407,112500,3109714240,3200,3205,3205,3200,101
|
||||
20250407,112400,3109391035,3205,3215,3215,3180,1727
|
||||
20250407,112300,3103878780,3215,3220,3220,3215,197
|
||||
20250407,112200,3103245170,3220,3210,3225,3200,1266
|
||||
20250407,112100,3099171620,3190,3180,3200,3180,1512
|
||||
20250407,112000,3094348790,3180,3195,3195,3180,3087
|
||||
20250407,111900,3084509730,3190,3195,3195,3180,351
|
||||
20250407,111800,3083390360,3200,3200,3205,3190,1580
|
||||
20250407,111700,3078339205,3195,3165,3195,3165,6947
|
||||
20250407,111600,3056316750,3155,3155,3155,3155,0
|
||||
20250407,111500,3056316750,3155,3155,3155,3155,0
|
||||
20250407,111400,3056316750,3155,3160,3160,3155,5865
|
||||
20250407,111300,3037808070,3155,3165,3185,3155,7725
|
||||
20250407,111200,3013370070,3165,3210,3210,3165,4903
|
||||
20250407,111100,2997729714,3210,3250,3252,3210,8137
|
||||
20250407,111000,2971504287,3255,3257,3257,3255,373
|
||||
20250407,110900,2970290032,3260,3245,3260,3245,903
|
||||
20250407,110800,2967352442,3240,3255,3255,3230,2406
|
||||
20250407,110700,2959548892,3255,3235,3255,3235,890
|
||||
20250407,110600,2956669682,3235,3260,3280,3235,2511
|
||||
20250407,110500,2948506557,3260,3250,3260,3240,2583
|
||||
20250407,110400,2940122932,3255,3300,3305,3255,2883
|
||||
20250407,110300,2930680978,3315,3315,3315,3315,14
|
||||
20250407,110200,2930634568,3280,3285,3325,3275,2345
|
||||
20250407,110100,2922942768,3280,3330,3350,3280,2982
|
||||
20250407,110000,2913086033,3320,3305,3320,3290,4010
|
||||
20250407,105900,2899838108,3305,3325,3325,3305,1929
|
||||
20250407,105800,2893438878,3325,3330,3350,3325,4152
|
||||
20250407,105700,2879628603,3345,3350,3350,3345,209
|
||||
20250407,105600,2878929448,3355,3355,3355,3355,0
|
||||
20250407,105500,2878929448,3355,3360,3360,3315,2880
|
||||
20250407,105400,2869321138,3365,3370,3370,3365,689
|
||||
20250407,105300,2867001653,3365,3365,3365,3365,440
|
||||
20250407,105200,2865521053,3365,3370,3380,3365,1019
|
||||
20250407,105100,2862089263,3375,3380,3380,3370,3792
|
||||
20250407,105000,2849289133,3380,3395,3395,3375,455
|
||||
20250407,104900,2847751103,3390,3390,3415,3390,5328
|
||||
20250407,104800,2829677843,3390,3390,3390,3365,28
|
||||
20250407,104700,2829583298,3395,3340,3395,3340,3921
|
||||
20250407,104600,2816444643,3340,3340,3350,3340,5326
|
||||
20250407,104500,2798647623,3350,3355,3355,3350,78
|
||||
20250407,104400,2798386308,3355,3335,3355,3335,934
|
||||
20250407,104300,2795262808,3335,3315,3335,3315,7863
|
||||
20250407,104200,2769166508,3310,3320,3320,3310,936
|
||||
20250407,104100,2766059968,3320,3320,3320,3310,954
|
||||
20250407,104000,2762893948,3325,3320,3330,3320,457
|
||||
20250407,103900,2761375493,3305,3345,3345,3305,8529
|
||||
20250407,103800,2733097308,3345,3335,3345,3325,751
|
||||
20250407,103700,2730596663,3335,3340,3360,3330,3368
|
||||
20250407,103600,2719334393,3340,3345,3350,3340,4697
|
||||
20250407,103500,2703620524,3345,3335,3345,3335,261
|
||||
20250407,103400,2702748998,3340,3345,3345,3340,828
|
||||
20250407,103300,2699983418,3345,3345,3350,3345,379
|
||||
20250407,103200,2698714273,3350,3350,3350,3345,594
|
||||
20250407,103100,2696726078,3350,3350,3350,3350,316
|
||||
20250407,103000,2695667478,3350,3345,3350,3335,689
|
||||
20250407,102900,2693364013,3350,3350,3350,3350,1733
|
||||
20250407,102800,2687558463,3365,3355,3365,3345,2030
|
||||
20250407,102700,2680757828,3380,3380,3380,3355,2634
|
||||
20250407,102600,2671888798,3380,3355,3400,3350,2364
|
||||
20250407,102500,2663952803,3355,3355,3355,3355,797
|
||||
20250407,102400,2661278868,3355,3375,3375,3355,3417
|
||||
20250407,102300,2649788248,3375,3375,3375,3375,151
|
||||
20250407,102200,2649278623,3400,3415,3415,3375,7928
|
||||
20250407,102100,2622243688,3415,3415,3415,3415,388
|
||||
20250407,102000,2620918668,3415,3420,3435,3410,6188
|
||||
20250407,101900,2599765998,3420,3410,3435,3410,3028
|
||||
20250407,101800,2589394358,3410,3410,3415,3410,4462
|
||||
20250407,101700,2574162548,3410,3415,3415,3410,2361
|
||||
20250407,101600,2566102918,3420,3430,3430,3420,1521
|
||||
20250407,101500,2560899613,3425,3415,3430,3415,882
|
||||
20250407,101400,2557881183,3415,3405,3420,3400,1169
|
||||
20250407,101300,2553888898,3415,3380,3415,3375,3797
|
||||
20250407,101200,2541048383,3385,3400,3400,3380,796
|
||||
20250407,101100,2538348133,3400,3405,3405,3400,554
|
||||
20250407,101000,2536463733,3425,3445,3445,3400,3152
|
||||
20250407,100900,2525699653,3445,3450,3465,3420,11598
|
||||
20250407,100800,2485909883,3450,3455,3510,3450,4527
|
||||
20250407,100700,2470177323,3450,3465,3500,3450,10546
|
||||
20250407,100600,2433391418,3455,3445,3480,3445,7420
|
||||
20250407,100500,2407769728,3445,3445,3450,3425,2625
|
||||
20250407,100400,2398745413,3445,3450,3450,3435,1059
|
||||
20250407,100300,2395097538,3445,3410,3445,3400,8132
|
||||
20250407,100200,2367274933,3410,3420,3430,3400,1710
|
||||
20250407,100100,2361443988,3410,3430,3440,3410,5421
|
||||
20250407,100000,2342897453,3430,3415,3435,3400,4676
|
||||
20250407,095900,2326876393,3415,3335,3415,3330,8784
|
||||
20250407,095800,2297245693,3335,3370,3380,3330,4075
|
||||
20250407,095700,2283534813,3375,3335,3380,3325,4249
|
||||
20250407,095600,2269212233,3305,3295,3330,3295,3077
|
||||
20250407,095500,2259035678,3295,3325,3325,3285,3596
|
||||
20250407,095400,2247179553,3295,3305,3325,3287,4335
|
||||
20250407,095300,2232842192,3310,3370,3370,3310,2688
|
||||
20250407,095200,2223879477,3375,3320,3375,3310,2659
|
||||
20250407,095100,2215041342,3305,3280,3305,3260,7474
|
||||
20250407,095000,2190570312,3260,3315,3315,3220,13112
|
||||
20250407,094900,2147921422,3310,3310,3335,3305,3695
|
||||
20250407,094800,2135672472,3310,3310,3335,3310,1497
|
||||
20250407,094700,2130713127,3310,3310,3330,3305,2907
|
||||
20250407,094600,2121081417,3310,3360,3360,3310,4485
|
||||
20250407,094500,2106136347,3360,3380,3400,3360,2999
|
||||
20250407,094400,2095997667,3380,3405,3410,3380,385
|
||||
20250407,094300,2094687892,3405,3445,3445,3360,8741
|
||||
20250407,094200,2064855392,3430,3425,3445,3425,1018
|
||||
20250407,094100,2061365752,3420,3420,3427,3420,1621
|
||||
20250407,094000,2055821925,3420,3475,3475,3420,697
|
||||
20250407,093900,2053426535,3440,3410,3440,3400,1979
|
||||
20250407,093800,2046654250,3400,3410,3410,3375,4913
|
||||
20250407,093700,2029958700,3365,3375,3375,3322,10307
|
||||
20250407,093600,1995480644,3370,3460,3460,3370,4489
|
||||
20250407,093500,1980168634,3470,3455,3475,3450,4517
|
||||
20250407,093400,1964563139,3455,3490,3500,3445,6912
|
||||
20250407,093300,1940490843,3490,3370,3490,3370,6604
|
||||
20250407,093200,1917839368,3370,3410,3415,3360,14227
|
||||
20250407,093100,1869438212,3420,3450,3475,3420,8622
|
||||
20250407,093000,1839747736,3450,3560,3560,3450,24735
|
||||
20250407,092900,1752788571,3555,3555,3585,3550,21600
|
||||
20250407,092800,1675972041,3555,3585,3620,3555,33137
|
||||
20250407,092700,1557052301,3585,3585,3650,3570,30224
|
||||
20250407,092600,1448095964,3585,3580,3585,3545,24339
|
||||
20250407,092500,1361195394,3580,3505,3590,3490,20948
|
||||
20250407,092400,1287199164,3515,3525,3525,3480,18630
|
||||
20250407,092300,1222046234,3525,3500,3530,3475,34322
|
||||
20250407,092200,1101494133,3480,3500,3500,3440,38324
|
||||
20250407,092100,967726268,3405,3405,3405,3405,0
|
||||
20250407,092000,967726268,3405,3355,3405,3355,36024
|
||||
20250407,091900,845350198,3355,3375,3385,3330,16384
|
||||
20250407,091800,790345460,3380,3295,3385,3295,22061
|
||||
20250407,091700,716307461,3295,3300,3300,3280,3272
|
||||
20250407,091600,705539266,3300,3300,3315,3260,11345
|
||||
20250407,091500,668177461,3300,3285,3320,3285,6317
|
||||
20250407,091400,647280476,3285,3225,3290,3225,7424
|
||||
20250407,091300,623092411,3210,3225,3250,3210,5983
|
||||
20250407,091200,603755561,3225,3325,3350,3200,18122
|
||||
20250407,091100,544499641,3325,3270,3330,3240,10896
|
||||
20250407,091000,508736466,3270,3165,3290,3165,34178
|
||||
20250407,090900,398945105,3165,3177,3177,3155,6802
|
||||
20250407,090800,377395560,3180,3175,3185,3160,8227
|
||||
20250407,090700,351334100,3165,3160,3170,3150,8601
|
||||
20250407,090600,324141230,3160,3135,3175,3135,7291
|
||||
20250407,090500,301167875,3120,3140,3145,3110,8957
|
||||
20250407,090400,273159735,3145,3160,3160,3130,18040
|
||||
20250407,090300,216492685,3160,3190,3190,3150,10957
|
||||
20250407,090200,181847135,3190,3160,3190,3150,7426
|
||||
20250407,090100,158257395,3160,3160,3180,3125,15818
|
||||
20250407,090000,108412445,3170,3100,3200,3060,34703
|
||||
|
Reference in New Issue
Block a user