Update 2025-04-07 2741 candle_min
This commit is contained in:
587
014940/min/candle-20250407.csv
Normal file
587
014940/min/candle-20250407.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184500,4415959758,4240,4240,4240,4240,19604
|
||||
20250407,184400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,184300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,184200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,184100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,184000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,183900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,183800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,183700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,183600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,183500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,183400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,183300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,183200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,183100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,183000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,182900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,182800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,182700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,182600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,182500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,182400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,182300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,182200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,182100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,182000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,181900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,181800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,181700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,181600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,181500,4415959758,4240,4240,4240,4240,19604
|
||||
20250407,181400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,181300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,181200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,181100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,181000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,180900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,180800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,180700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,180600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,180500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,180400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,180300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,180200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,180100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,180000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,175900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,175800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,175700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,175600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,175500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,175400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,175300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,175200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,175100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,175000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,174900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,174800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,174700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,174600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,174500,4415959758,4240,4240,4240,4240,19604
|
||||
20250407,174400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,174300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,174200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,174100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,174000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,173900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,173800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,173700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,173600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,173500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,173400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,173300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,173200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,173100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,173000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,172900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,172800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,172700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,172600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,172500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,172400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,172300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,172200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,172100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,172000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,171900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,171800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,171700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,171600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,171500,4415959758,4240,4240,4240,4240,19604
|
||||
20250407,171400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,171300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,171200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,171100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,171000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,170900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,170800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,170700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,170600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,170500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,170400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,170300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,170200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,170100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,170000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,165900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,165800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,165700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,165600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,165500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,165400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,165300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,165200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,165100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,165000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,164900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,164800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,164700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,164600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,164500,4415959758,4240,4240,4240,4240,19604
|
||||
20250407,164400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,164300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,164200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,164100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,164000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,163900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,163800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,163700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,163600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,163500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,163400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,163300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,163200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,163100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,163000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,162900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,162800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,162700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,162600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,162500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,162400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,162300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,162200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,162100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,162000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,161900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,161800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,161700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,161600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,161500,4415959758,4240,4240,4240,4240,19604
|
||||
20250407,161400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,161300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,161200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,161100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,161000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,160900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,160800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,160700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,160600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,160500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,160400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,160300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,160200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,160100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,160000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,155900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,155800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,155700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,155600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,155500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,155400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,155300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,155200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,155100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,155000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,154900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,154800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,154700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,154600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,154500,4415959758,4240,4240,4240,4240,19604
|
||||
20250407,154400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,154300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,154200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,154100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,154000,4415959758,4240,4240,4240,4240,0
|
||||
20250407,153900,4415959758,4240,4240,4240,4240,0
|
||||
20250407,153800,4415959758,4240,4240,4240,4240,0
|
||||
20250407,153700,4415959758,4240,4240,4240,4240,0
|
||||
20250407,153600,4415959758,4240,4240,4240,4240,0
|
||||
20250407,153500,4415959758,4240,4240,4240,4240,0
|
||||
20250407,153400,4415959758,4240,4240,4240,4240,0
|
||||
20250407,153300,4415959758,4240,4240,4240,4240,0
|
||||
20250407,153200,4415959758,4240,4240,4240,4240,0
|
||||
20250407,153100,4415959758,4240,4240,4240,4240,0
|
||||
20250407,153000,4415959758,4240,4240,4240,4240,19604
|
||||
20250407,152900,4332838798,4200,4200,4200,4200,0
|
||||
20250407,152800,4332838798,4200,4200,4200,4200,0
|
||||
20250407,152700,4332838798,4200,4200,4200,4200,0
|
||||
20250407,152600,4332838798,4200,4200,4200,4200,0
|
||||
20250407,152500,4332838798,4200,4200,4200,4200,0
|
||||
20250407,152400,4332838798,4200,4200,4200,4200,0
|
||||
20250407,152300,4332838798,4200,4200,4200,4200,0
|
||||
20250407,152200,4332838798,4200,4200,4200,4200,0
|
||||
20250407,152100,4332838798,4200,4200,4200,4200,0
|
||||
20250407,152000,4332838798,4200,4200,4200,4200,0
|
||||
20250407,151900,4332838798,4200,4220,4220,4200,28215
|
||||
20250407,151800,4214246393,4225,4225,4230,4210,9311
|
||||
20250407,151700,4174993268,4230,4220,4230,4220,5793
|
||||
20250407,151600,4150535448,4220,4230,4240,4215,21078
|
||||
20250407,151500,4061562408,4240,4240,4240,4230,3847
|
||||
20250407,151400,4045277763,4240,4235,4240,4225,3105
|
||||
20250407,151300,4032132253,4235,4235,4240,4230,3748
|
||||
20250407,151200,4016274103,4240,4230,4240,4215,12659
|
||||
20250407,151100,3962837343,4220,4235,4235,4220,2831
|
||||
20250407,151000,3950874673,4245,4240,4245,4225,10556
|
||||
20250407,150900,3906184208,4250,4250,4250,4235,10031
|
||||
20250407,150800,3863700363,4250,4255,4255,4245,1536
|
||||
20250407,150700,3857176463,4255,4250,4260,4240,4408
|
||||
20250407,150600,3838462493,4255,4265,4265,4255,677
|
||||
20250407,150500,3835581098,4260,4255,4260,4255,625
|
||||
20250407,150400,3832921448,4260,4260,4270,4255,3746
|
||||
20250407,150300,3816948693,4260,4260,4260,4255,1956
|
||||
20250407,150200,3808621388,4260,4260,4265,4250,1522
|
||||
20250407,150100,3802141388,4260,4250,4270,4250,2613
|
||||
20250407,150000,3791027958,4270,4265,4275,4230,3714
|
||||
20250407,145900,3775235768,4270,4265,4270,4250,1883
|
||||
20250407,145800,3767224788,4260,4265,4270,4260,2782
|
||||
20250407,145700,3755346718,4265,4270,4270,4265,6
|
||||
20250407,145600,3755321118,4265,4270,4270,4265,1619
|
||||
20250407,145500,3748414658,4270,4265,4275,4265,194
|
||||
20250407,145400,3747585558,4275,4275,4275,4275,7
|
||||
20250407,145300,3747555633,4270,4275,4275,4260,2486
|
||||
20250407,145200,3736957123,4270,4280,4280,4270,372
|
||||
20250407,145100,3735368348,4290,4270,4290,4270,131
|
||||
20250407,145000,3734807973,4275,4275,4275,4270,344
|
||||
20250407,144900,3733337598,4275,4280,4280,4270,1936
|
||||
20250407,144800,3725062673,4280,4285,4285,4280,392
|
||||
20250407,144700,3723384798,4285,4285,4285,4285,261
|
||||
20250407,144600,3722266413,4285,4285,4290,4280,1382
|
||||
20250407,144500,3716347768,4285,4285,4285,4280,133
|
||||
20250407,144400,3715777978,4285,4285,4285,4285,0
|
||||
20250407,144300,3715777978,4285,4285,4285,4270,4403
|
||||
20250407,144200,3696966718,4300,4275,4300,4245,16656
|
||||
20250407,144100,3625892523,4275,4285,4285,4270,5792
|
||||
20250407,144000,3601132493,4280,4290,4290,4270,4149
|
||||
20250407,143900,3583372578,4290,4290,4290,4290,265
|
||||
20250407,143800,3582235728,4295,4295,4295,4295,553
|
||||
20250407,143700,3579860593,4295,4290,4300,4290,1207
|
||||
20250407,143600,3574671413,4290,4295,4295,4285,549
|
||||
20250407,143500,3572315323,4295,4295,4295,4290,280
|
||||
20250407,143400,3571113583,4295,4305,4305,4295,809
|
||||
20250407,143300,3567635613,4305,4295,4305,4295,990
|
||||
20250407,143200,3563377923,4300,4300,4300,4295,504
|
||||
20250407,143100,3561211063,4300,4305,4305,4300,156
|
||||
20250407,143000,3560540153,4305,4305,4305,4302,237
|
||||
20250407,142900,3559519958,4305,4300,4305,4300,523
|
||||
20250407,142800,3557270808,4305,4310,4310,4300,2640
|
||||
20250407,142700,3545903178,4320,4320,4320,4315,3028
|
||||
20250407,142600,3532826743,4320,4325,4325,4320,25
|
||||
20250407,142500,3532718733,4320,4320,4320,4320,301
|
||||
20250407,142400,3531418413,4320,4325,4330,4320,465
|
||||
20250407,142300,3529408463,4325,4325,4325,4320,2057
|
||||
20250407,142200,3520514573,4325,4325,4325,4325,122
|
||||
20250407,142100,3519986923,4325,4320,4325,4320,1771
|
||||
20250407,142000,3512333048,4320,4310,4320,4310,597
|
||||
20250407,141900,3509758718,4310,4300,4310,4300,1283
|
||||
20250407,141800,3504237988,4305,4305,4305,4290,1780
|
||||
20250407,141700,3496592323,4305,4300,4305,4300,382
|
||||
20250407,141600,3494948038,4305,4305,4305,4305,22
|
||||
20250407,141500,3494853328,4305,4305,4310,4305,256
|
||||
20250407,141400,3493751218,4305,4300,4305,4300,1565
|
||||
20250407,141300,3487018233,4300,4305,4315,4300,2072
|
||||
20250407,141200,3478094888,4300,4295,4300,4295,2157
|
||||
20250407,141100,3468829518,4290,4295,4295,4290,660
|
||||
20250407,141000,3465997193,4290,4290,4290,4285,743
|
||||
20250407,140900,3462809838,4300,4300,4300,4300,0
|
||||
20250407,140800,3462809838,4300,4295,4300,4295,116
|
||||
20250407,140700,3462311048,4290,4290,4292,4290,144
|
||||
20250407,140600,3461693256,4290,4285,4290,4285,608
|
||||
20250407,140500,3459086316,4290,4290,4290,4290,301
|
||||
20250407,140400,3457795026,4300,4285,4300,4285,547
|
||||
20250407,140300,3455448176,4295,4280,4300,4275,923
|
||||
20250407,140200,3451498801,4305,4265,4305,4265,1686
|
||||
20250407,140100,3444280941,4265,4270,4270,4260,919
|
||||
20250407,140000,3440365801,4270,4245,4275,4230,7328
|
||||
20250407,135900,3409224146,4250,4275,4315,4220,35520
|
||||
20250407,135800,3258307046,4265,4280,4290,4265,4953
|
||||
20250407,135700,3237133911,4280,4295,4295,4280,1727
|
||||
20250407,135600,3229741581,4305,4300,4305,4280,10745
|
||||
20250407,135500,3183732046,4300,4300,4300,4300,608
|
||||
20250407,135400,3181117646,4315,4300,4315,4300,323
|
||||
20250407,135300,3179726246,4305,4295,4310,4295,1258
|
||||
20250407,135200,3174309156,4305,4300,4305,4300,864
|
||||
20250407,135100,3170593746,4305,4300,4307,4300,649
|
||||
20250407,135000,3167800341,4305,4310,4310,4305,291
|
||||
20250407,134900,3166546306,4315,4315,4315,4315,888
|
||||
20250407,134800,3162714586,4315,4315,4315,4300,4886
|
||||
20250407,134700,3141689121,4310,4305,4310,4300,1655
|
||||
20250407,134600,3134561571,4310,4310,4310,4305,247
|
||||
20250407,134500,3133497911,4310,4305,4310,4295,5817
|
||||
20250407,134400,3108481386,4310,4315,4315,4310,195
|
||||
20250407,134300,3107640116,4315,4310,4315,4300,2751
|
||||
20250407,134200,3095779861,4310,4310,4310,4310,1257
|
||||
20250407,134100,3090362191,4310,4325,4325,4300,19769
|
||||
20250407,134000,3005235606,4325,4325,4330,4325,584
|
||||
20250407,133900,3002709356,4330,4325,4330,4320,2556
|
||||
20250407,133800,2991654976,4325,4330,4340,4325,3697
|
||||
20250407,133700,2975634781,4335,4335,4335,4330,1231
|
||||
20250407,133600,2970303396,4335,4340,4340,4335,614
|
||||
20250407,133500,2967639501,4340,4340,4340,4340,423
|
||||
20250407,133400,2965803681,4335,4340,4340,4335,406
|
||||
20250407,133300,2964043666,4340,4335,4340,4335,2519
|
||||
20250407,133200,2953123791,4335,4345,4345,4335,15973
|
||||
20250407,133100,2883852836,4345,4345,4345,4340,3013
|
||||
20250407,133000,2870761471,4345,4345,4345,4340,2892
|
||||
20250407,132900,2858198221,4355,4365,4365,4345,5320
|
||||
20250407,132800,2835041821,4370,4370,4370,4365,580
|
||||
20250407,132700,2832507421,4365,4370,4370,4365,439
|
||||
20250407,132600,2830591136,4370,4370,4370,4370,301
|
||||
20250407,132500,2829275766,4365,4360,4365,4360,730
|
||||
20250407,132400,2826089436,4365,4365,4370,4365,801
|
||||
20250407,132300,2822591571,4365,4365,4365,4360,608
|
||||
20250407,132200,2819940146,4365,4360,4365,4360,732
|
||||
20250407,132100,2816748466,4360,4360,4360,4350,928
|
||||
20250407,132000,2812707306,4360,4360,4360,4355,236
|
||||
20250407,131900,2811679021,4365,4355,4365,4350,1490
|
||||
20250407,131800,2805189646,4355,4355,4355,4350,251
|
||||
20250407,131700,2804096661,4355,4355,4360,4355,1952
|
||||
20250407,131600,2795595676,4355,4360,4360,4355,890
|
||||
20250407,131500,2791719276,4360,4355,4360,4355,191
|
||||
20250407,131400,2790887131,4355,4355,4360,4355,908
|
||||
20250407,131300,2786931516,4355,4365,4365,4355,1072
|
||||
20250407,131200,2782257396,4380,4360,4380,4360,584
|
||||
20250407,131100,2779708251,4360,4360,4360,4360,304
|
||||
20250407,131000,2778382811,4360,4360,4360,4360,200
|
||||
20250407,130900,2777510811,4355,4360,4365,4355,1054
|
||||
20250407,130800,2772915521,4360,4360,4365,4355,3052
|
||||
20250407,130700,2759608166,4360,4360,4360,4360,262
|
||||
20250407,130600,2758465846,4360,4365,4365,4360,869
|
||||
20250407,130500,2754673841,4365,4370,4375,4365,1163
|
||||
20250407,130400,2749590671,4370,4370,4370,4370,221
|
||||
20250407,130300,2748624901,4370,4370,4370,4370,287
|
||||
20250407,130200,2747370711,4350,4375,4375,4350,10561
|
||||
20250407,130100,2701354216,4375,4375,4375,4375,351
|
||||
20250407,130000,2699818591,4370,4370,4370,4370,66
|
||||
20250407,125900,2699530171,4375,4375,4375,4370,138
|
||||
20250407,125800,2698926536,4375,4377,4380,4370,941
|
||||
20250407,125700,2694810456,4380,4375,4380,4375,537
|
||||
20250407,125600,2692461071,4380,4380,4380,4365,2171
|
||||
20250407,125500,2682970046,4405,4405,4405,4405,0
|
||||
20250407,125400,2682970046,4405,4380,4405,4380,1037
|
||||
20250407,125300,2678419996,4380,4380,4380,4380,211
|
||||
20250407,125200,2677495816,4380,4385,4385,4380,188
|
||||
20250407,125100,2676671561,4385,4385,4390,4385,424
|
||||
20250407,125000,2674811036,4385,4390,4390,4382,24
|
||||
20250407,124900,2674705734,4375,4375,4375,4375,46
|
||||
20250407,124800,2674504484,4375,4375,4375,4375,1
|
||||
20250407,124700,2674500109,4370,4370,4370,4370,291
|
||||
20250407,124600,2673228439,4370,4365,4370,4365,584
|
||||
20250407,124500,2670676844,4370,4370,4370,4370,91
|
||||
20250407,124400,2670279174,4370,4375,4375,4365,457
|
||||
20250407,124300,2668283084,4365,4360,4365,4355,550
|
||||
20250407,124200,2665885959,4360,4360,4360,4360,34
|
||||
20250407,124100,2665737719,4350,4350,4365,4350,597
|
||||
20250407,124000,2663137729,4350,4350,4350,4345,1620
|
||||
20250407,123900,2656095324,4350,4350,4355,4350,1411
|
||||
20250407,123800,2649957419,4350,4350,4355,4350,481
|
||||
20250407,123700,2647864349,4350,4360,4360,4350,3906
|
||||
20250407,123600,2630866974,4360,4370,4375,4360,1563
|
||||
20250407,123500,2624042329,4370,4365,4370,4365,30
|
||||
20250407,123400,2623911329,4360,4370,4370,4360,1613
|
||||
20250407,123300,2616873139,4365,4367,4367,4365,74
|
||||
20250407,123200,2616550127,4370,4370,4370,4370,2
|
||||
20250407,123100,2616541387,4370,4375,4380,4370,206
|
||||
20250407,123000,2615639472,4370,4370,4370,4370,771
|
||||
20250407,122900,2612270202,4370,4380,4380,4370,1488
|
||||
20250407,122800,2605765812,4380,4385,4385,4380,22
|
||||
20250407,122700,2605669417,4380,4380,4385,4375,877
|
||||
20250407,122600,2601829357,4375,4375,4380,4375,1176
|
||||
20250407,122500,2596680192,4380,4380,4380,4375,495
|
||||
20250407,122400,2594513742,4380,4375,4380,4375,471
|
||||
20250407,122300,2592452502,4380,4380,4380,4375,1497
|
||||
20250407,122200,2585896857,4380,4380,4380,4375,113
|
||||
20250407,122100,2585402417,4375,4380,4380,4370,354
|
||||
20250407,122000,2583854052,4375,4375,4380,4375,3506
|
||||
20250407,121900,2568515297,4375,4385,4385,4375,1205
|
||||
20250407,121800,2563234242,4380,4385,4385,4380,3243
|
||||
20250407,121700,2549024502,4385,4385,4385,4385,27
|
||||
20250407,121600,2548906107,4390,4390,4390,4390,70
|
||||
20250407,121500,2548598807,4385,4390,4390,4385,2815
|
||||
20250407,121400,2536247837,4395,4395,4395,4395,1388
|
||||
20250407,121300,2530147577,4400,4405,4405,4395,114
|
||||
20250407,121200,2529645982,4405,4405,4405,4405,0
|
||||
20250407,121100,2529645982,4405,4400,4405,4395,2784
|
||||
20250407,121000,2517395062,4410,4410,4415,4400,536
|
||||
20250407,120900,2515034247,4415,4410,4415,4410,553
|
||||
20250407,120800,2512594952,4410,4400,4410,4400,268
|
||||
20250407,120700,2511414697,4400,4405,4410,4395,1233
|
||||
20250407,120600,2505988867,4410,4410,4410,4410,5
|
||||
20250407,120500,2505966817,4410,4410,4410,4410,500
|
||||
20250407,120400,2503761817,4410,4410,4410,4405,603
|
||||
20250407,120300,2501102702,4405,4405,4405,4400,510
|
||||
20250407,120200,2498858162,4405,4405,4405,4405,57
|
||||
20250407,120100,2498607077,4400,4400,4400,4400,23
|
||||
20250407,120000,2498505877,4395,4410,4410,4395,1332
|
||||
20250407,115900,2492645517,4405,4405,4405,4405,53
|
||||
20250407,115800,2492412052,4400,4400,4400,4395,1404
|
||||
20250407,115700,2486234567,4395,4400,4400,4395,138
|
||||
20250407,115600,2485627907,4400,4395,4400,4395,4370
|
||||
20250407,115500,2466421752,4395,4410,4410,4395,3648
|
||||
20250407,115400,2450356287,4415,4415,4415,4415,267
|
||||
20250407,115300,2449177482,4415,4415,4415,4415,45
|
||||
20250407,115200,2448978807,4415,4415,4415,4415,0
|
||||
20250407,115100,2448978807,4415,4415,4420,4415,45
|
||||
20250407,115000,2448780112,4410,4410,4410,4410,1097
|
||||
20250407,114900,2443942342,4415,4410,4415,4410,51
|
||||
20250407,114800,2443717242,4410,4415,4415,4410,64
|
||||
20250407,114700,2443434732,4400,4405,4410,4400,618
|
||||
20250407,114600,2440713847,4405,4400,4405,4400,40
|
||||
20250407,114500,2440537652,4405,4405,4405,4400,32
|
||||
20250407,114400,2440396807,4405,4405,4405,4405,694
|
||||
20250407,114300,2437339737,4395,4400,4405,4395,722
|
||||
20250407,114200,2434160607,4400,4390,4400,4390,164
|
||||
20250407,114100,2433439617,4385,4400,4405,4385,593
|
||||
20250407,114000,2430839277,4385,4385,4400,4385,1591
|
||||
20250407,113900,2423860572,4390,4405,4415,4390,13136
|
||||
20250407,113800,2366177917,4400,4415,4415,4400,4515
|
||||
20250407,113700,2346287972,4425,4430,4430,4420,1887
|
||||
20250407,113600,2337938727,4430,4430,4430,4430,201
|
||||
20250407,113500,2337048297,4425,4435,4435,4425,48
|
||||
20250407,113400,2336835702,4435,4425,4435,4420,463
|
||||
20250407,113300,2334787732,4430,4435,4435,4430,131
|
||||
20250407,113200,2334206922,4435,4430,4435,4425,1034
|
||||
20250407,113100,2329623917,4425,4415,4425,4415,1382
|
||||
20250407,113000,2323513302,4415,4410,4415,4410,294
|
||||
20250407,112900,2322215452,4410,4405,4410,4405,455
|
||||
20250407,112800,2320209567,4405,4415,4415,4400,15187
|
||||
20250407,112700,2253335067,4415,4415,4415,4415,0
|
||||
20250407,112600,2253335067,4415,4415,4420,4415,767
|
||||
20250407,112500,2249946882,4420,4425,4425,4420,539
|
||||
20250407,112400,2247561872,4425,4425,4435,4410,1335
|
||||
20250407,112300,2241658377,4425,4425,4430,4420,1162
|
||||
20250407,112200,2236517627,4425,4425,4425,4425,23
|
||||
20250407,112100,2236415852,4430,4425,4430,4425,2452
|
||||
20250407,112000,2225565637,4425,4420,4425,4420,1267
|
||||
20250407,111900,2219962312,4415,4420,4425,4415,875
|
||||
20250407,111800,2216094827,4420,4420,4425,4415,767
|
||||
20250407,111700,2212706842,4425,4425,4425,4420,210
|
||||
20250407,111600,2211777877,4430,4430,4430,4430,210
|
||||
20250407,111500,2210847577,4430,4430,4430,4410,3471
|
||||
20250407,111400,2195500927,4430,4430,4430,4430,115
|
||||
20250407,111300,2194991477,4425,4430,4435,4425,1288
|
||||
20250407,111200,2189291067,4430,4430,4430,4430,73
|
||||
20250407,111100,2188967677,4430,4445,4445,4430,5235
|
||||
20250407,111000,2165760297,4455,4465,4465,4450,1163
|
||||
20250407,110900,2160580542,4460,4465,4465,4460,93
|
||||
20250407,110800,2160165412,4465,4470,4470,4460,917
|
||||
20250407,110700,2156070327,4465,4490,4490,4465,1981
|
||||
20250407,110600,2147212712,4490,4490,4495,4490,619
|
||||
20250407,110500,2144430672,4490,4470,4490,4470,391
|
||||
20250407,110400,2142681247,4480,4455,4480,4455,1308
|
||||
20250407,110300,2136844857,4455,4450,4455,4445,1873
|
||||
20250407,110200,2128513747,4445,4460,4460,4440,1297
|
||||
20250407,110100,2122744694,4455,4465,4465,4455,783
|
||||
20250407,110000,2119252774,4470,4485,4490,4465,2002
|
||||
20250407,105900,2110299794,4490,4470,4495,4470,1010
|
||||
20250407,105800,2105770429,4485,4465,4485,4465,479
|
||||
20250407,105700,2103625579,4460,4455,4460,4455,480
|
||||
20250407,105600,2101486279,4450,4445,4450,4445,481
|
||||
20250407,105500,2099347764,4445,4440,4445,4440,505
|
||||
20250407,105400,2097104099,4440,4440,4440,4435,247
|
||||
20250407,105300,2096007534,4440,4445,4445,4440,74
|
||||
20250407,105200,2095678719,4440,4440,4440,4440,126
|
||||
20250407,105100,2095119279,4440,4440,4440,4440,533
|
||||
20250407,105000,2092752759,4440,4450,4450,4440,232
|
||||
20250407,104900,2091722619,4450,4420,4450,4415,749
|
||||
20250407,104800,2088400529,4435,4440,4440,4415,1953
|
||||
20250407,104700,2079743404,4435,4437,4437,4435,694
|
||||
20250407,104600,2076664914,4435,4440,4440,4430,960
|
||||
20250407,104500,2072407434,4445,4455,4455,4430,4251
|
||||
20250407,104400,2053519764,4455,4455,4455,4455,459
|
||||
20250407,104300,2051474919,4455,4460,4460,4455,195
|
||||
20250407,104200,2050605719,4460,4460,4460,4460,221
|
||||
20250407,104100,2049620059,4450,4470,4470,4450,1197
|
||||
20250407,104000,2044287034,4475,4460,4475,4460,505
|
||||
20250407,103900,2042030759,4460,4470,4470,4440,6733
|
||||
20250407,103800,2012052584,4475,4475,4480,4475,509
|
||||
20250407,103700,2009774699,4475,4485,4485,4475,431
|
||||
20250407,103600,2007844089,4485,4485,4490,4485,42
|
||||
20250407,103500,2007655714,4485,4490,4490,4485,1617
|
||||
20250407,103400,2000398284,4490,4495,4495,4490,562
|
||||
20250407,103300,1997874404,4490,4480,4490,4480,2082
|
||||
20250407,103200,1988530404,4475,4490,4490,4475,2356
|
||||
20250407,103100,1977972734,4485,4490,4500,4485,2938
|
||||
20250407,103000,1964765964,4485,4480,4485,4480,760
|
||||
20250407,102900,1961360379,4480,4475,4480,4475,1775
|
||||
20250407,102800,1953415229,4475,4475,4475,4470,1017
|
||||
20250407,102700,1948864904,4475,4480,4485,4470,1077
|
||||
20250407,102600,1944042126,4480,4475,4480,4475,1650
|
||||
20250407,102500,1936652326,4475,4465,4475,4465,1300
|
||||
20250407,102400,1930839936,4460,4460,4470,4460,2376
|
||||
20250407,102300,1920238321,4465,4460,4470,4460,2029
|
||||
20250407,102200,1911185521,4460,4460,4470,4455,2353
|
||||
20250407,102100,1900693416,4455,4445,4455,4445,1504
|
||||
20250407,102000,1894002616,4445,4435,4445,4435,773
|
||||
20250407,101900,1890567891,4435,4425,4435,4425,693
|
||||
20250407,101800,1887496101,4430,4430,4435,4430,394
|
||||
20250407,101700,1885750676,4430,4410,4430,4410,699
|
||||
20250407,101600,1882659326,4410,4410,4410,4405,338
|
||||
20250407,101500,1881168751,4420,4405,4420,4400,3617
|
||||
20250407,101400,1865223941,4400,4400,4405,4395,1366
|
||||
20250407,101300,1859214136,4395,4390,4410,4390,1012
|
||||
20250407,101200,1854761091,4390,4390,4395,4390,1544
|
||||
20250407,101100,1847976836,4390,4390,4395,4390,376
|
||||
20250407,101000,1846325191,4390,4385,4390,4375,2569
|
||||
20250407,100900,1835064146,4380,4380,4385,4380,331
|
||||
20250407,100800,1833614361,4380,4380,4380,4370,2435
|
||||
20250407,100700,1822953171,4380,4370,4380,4355,1568
|
||||
20250407,100600,1816110056,4380,4380,4380,4370,1955
|
||||
20250407,100500,1807561476,4380,4385,4385,4380,711
|
||||
20250407,100400,1804446331,4395,4385,4395,4375,4686
|
||||
20250407,100300,1783865566,4380,4385,4385,4380,1466
|
||||
20250407,100200,1777438496,4385,4385,4385,4375,1066
|
||||
20250407,100100,1772769676,4385,4375,4385,4375,2070
|
||||
20250407,100000,1763698786,4370,4365,4380,4365,1557
|
||||
20250407,095900,1756888916,4360,4345,4365,4345,2124
|
||||
20250407,095800,1747642391,4345,4340,4345,4330,1746
|
||||
20250407,095700,1740069856,4340,4335,4340,4330,1412
|
||||
20250407,095600,1733948456,4335,4335,4340,4320,2970
|
||||
20250407,095500,1721083776,4335,4325,4340,4325,1871
|
||||
20250407,095400,1712973971,4325,4335,4345,4325,2241
|
||||
20250407,095300,1703251926,4340,4340,4340,4330,1344
|
||||
20250407,095200,1697420996,4345,4345,4350,4340,873
|
||||
20250407,095100,1693628566,4335,4345,4360,4300,22642
|
||||
20250407,095000,1595891561,4345,4340,4355,4340,2553
|
||||
20250407,094900,1584788586,4355,4340,4360,4335,5563
|
||||
20250407,094800,1560641601,4345,4340,4345,4320,4856
|
||||
20250407,094700,1539587491,4345,4370,4370,4335,16137
|
||||
20250407,094600,1469340831,4370,4370,4370,4365,2302
|
||||
20250407,094500,1459281161,4370,4385,4385,4370,4370
|
||||
20250407,094400,1440176976,4385,4390,4390,4380,1381
|
||||
20250407,094300,1434122236,4390,4405,4405,4380,8509
|
||||
20250407,094200,1396777856,4405,4415,4415,4390,3672
|
||||
20250407,094100,1380610766,4415,4420,4420,4410,936
|
||||
20250407,094000,1376477536,4420,4420,4430,4420,4010
|
||||
20250407,093900,1358739566,4410,4405,4415,4400,2853
|
||||
20250407,093800,1346175181,4400,4410,4410,4400,2828
|
||||
20250407,093700,1333720966,4400,4390,4405,4385,3850
|
||||
20250407,093600,1316794771,4385,4400,4400,4380,11369
|
||||
20250407,093500,1266931226,4395,4425,4430,4395,6232
|
||||
20250407,093400,1239404791,4420,4415,4425,4410,2497
|
||||
20250407,093300,1228377296,4410,4410,4420,4395,11532
|
||||
20250407,093200,1177664236,4410,4395,4415,4385,27367
|
||||
20250407,093100,1057254796,4395,4400,4400,4380,6343
|
||||
20250407,093000,1029395771,4405,4400,4410,4390,14000
|
||||
20250407,092900,967807361,4405,4415,4420,4400,6261
|
||||
20250407,092800,940224446,4415,4415,4420,4410,3281
|
||||
20250407,092700,925747146,4415,4425,4430,4415,7523
|
||||
20250407,092600,892484121,4425,4420,4430,4410,3240
|
||||
20250407,092500,878160606,4430,4425,4430,4420,3493
|
||||
20250407,092400,862701891,4425,4440,4440,4420,1111
|
||||
20250407,092300,857787261,4435,4430,4470,4415,7774
|
||||
20250407,092200,823288751,4430,4455,4455,4415,14204
|
||||
20250407,092100,760178985,4455,4475,4475,4455,10716
|
||||
20250407,092000,712334125,4475,4500,4500,4475,4754
|
||||
20250407,091900,691018335,4495,4510,4525,4495,4079
|
||||
20250407,091800,672639080,4505,4525,4525,4505,1684
|
||||
20250407,091700,665044255,4520,4540,4540,4515,5250
|
||||
20250407,091600,641320220,4540,4515,4540,4515,7149
|
||||
20250407,091500,608942070,4515,4505,4515,4495,2077
|
||||
20250407,091400,599585795,4490,4495,4500,4480,4352
|
||||
20250407,091300,580036244,4495,4520,4520,4480,23245
|
||||
20250407,091200,475505009,4515,4525,4530,4515,5217
|
||||
20250407,091100,451918939,4525,4545,4545,4520,10607
|
||||
20250407,091000,403793349,4545,4555,4555,4545,5408
|
||||
20250407,090900,379196674,4555,4560,4560,4550,2252
|
||||
20250407,090800,368935114,4560,4565,4570,4550,5252
|
||||
20250407,090700,344996414,4570,4575,4575,4555,8122
|
||||
20250407,090600,307931079,4575,4580,4605,4570,2712
|
||||
20250407,090500,295521504,4610,4585,4610,4570,8730
|
||||
20250407,090400,255521619,4580,4580,4590,4570,9409
|
||||
20250407,090300,212422439,4580,4600,4600,4570,6961
|
||||
20250407,090200,180516145,4605,4615,4620,4595,7868
|
||||
20250407,090100,144280965,4615,4610,4620,4610,1608
|
||||
20250407,090000,136864420,4610,4665,4670,4600,29436
|
||||
|
Reference in New Issue
Block a user