Update 2025-04-07 2741 candle_min
This commit is contained in:
611
042500/min/candle-20250407.csv
Normal file
611
042500/min/candle-20250407.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,190900,1648014853,4180,4180,4180,4180,1614
|
||||
20250407,190800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,190700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,190600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,190500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,190400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,190300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,190200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,190100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,190000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,185900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,185800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,185700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,185600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,185500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,185400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,185300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,185200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,185100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,185000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,184900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,184800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,184700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,184600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,184500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,184400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,184300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,184200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,184100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,184000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,183900,1648014853,4180,4180,4180,4180,1614
|
||||
20250407,183800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,183700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,183600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,183500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,183400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,183300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,183200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,183100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,183000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,182900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,182800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,182700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,182600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,182500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,182400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,182300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,182200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,182100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,182000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,181900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,181800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,181700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,181600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,181500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,181400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,181300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,181200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,181100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,181000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,180900,1648014853,4180,4180,4180,4180,1614
|
||||
20250407,180800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,180700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,180600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,180500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,180400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,180300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,180200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,180100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,180000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,175900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,175800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,175700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,175600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,175500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,175400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,175300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,175200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,175100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,175000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,174900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,174800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,174700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,174600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,174500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,174400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,174300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,174200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,174100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,174000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,173900,1648014853,4180,4180,4180,4180,1614
|
||||
20250407,173800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,173700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,173600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,173500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,173400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,173300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,173200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,173100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,173000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,172900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,172800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,172700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,172600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,172500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,172400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,172300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,172200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,172100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,172000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,171900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,171800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,171700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,171600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,171500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,171400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,171300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,171200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,171100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,171000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,170900,1648014853,4180,4180,4180,4180,1614
|
||||
20250407,170800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,170700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,170600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,170500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,170400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,170300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,170200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,170100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,170000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,165900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,165800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,165700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,165600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,165500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,165400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,165300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,165200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,165100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,165000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,164900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,164800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,164700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,164600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,164500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,164400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,164300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,164200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,164100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,164000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,163900,1648014853,4180,4180,4180,4180,1614
|
||||
20250407,163800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,163700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,163600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,163500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,163400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,163300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,163200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,163100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,163000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,162900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,162800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,162700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,162600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,162500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,162400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,162300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,162200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,162100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,162000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,161900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,161800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,161700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,161600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,161500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,161400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,161300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,161200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,161100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,161000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,160900,1648014853,4180,4180,4180,4180,1614
|
||||
20250407,160800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,160700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,160600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,160500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,160400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,160300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,160200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,160100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,160000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,155900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,155800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,155700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,155600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,155500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,155400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,155300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,155200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,155100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,155000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,154900,1648014853,4180,4180,4180,4180,0
|
||||
20250407,154800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,154700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,154600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,154500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,154400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,154300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,154200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,154100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,154000,1648014853,4180,4180,4180,4180,0
|
||||
20250407,153900,1648014853,4180,4180,4180,4180,1614
|
||||
20250407,153800,1648014853,4180,4180,4180,4180,0
|
||||
20250407,153700,1648014853,4180,4180,4180,4180,0
|
||||
20250407,153600,1648014853,4180,4180,4180,4180,0
|
||||
20250407,153500,1648014853,4180,4180,4180,4180,0
|
||||
20250407,153400,1648014853,4180,4180,4180,4180,0
|
||||
20250407,153300,1648014853,4180,4180,4180,4180,0
|
||||
20250407,153200,1648014853,4180,4180,4180,4180,0
|
||||
20250407,153100,1648014853,4180,4180,4180,4180,0
|
||||
20250407,153000,1648014853,4180,4180,4180,4180,1614
|
||||
20250407,152900,1641268333,4200,4200,4200,4200,0
|
||||
20250407,152800,1641268333,4200,4200,4200,4200,0
|
||||
20250407,152700,1641268333,4200,4200,4200,4200,0
|
||||
20250407,152600,1641268333,4200,4200,4200,4200,0
|
||||
20250407,152500,1641268333,4200,4200,4200,4200,0
|
||||
20250407,152400,1641268333,4200,4200,4200,4200,0
|
||||
20250407,152300,1641268333,4200,4200,4200,4200,0
|
||||
20250407,152200,1641268333,4200,4200,4200,4200,0
|
||||
20250407,152100,1641268333,4200,4200,4200,4200,0
|
||||
20250407,152000,1641268333,4200,4200,4200,4200,0
|
||||
20250407,151900,1641268333,4200,4200,4200,4195,430
|
||||
20250407,151800,1639463073,4200,4200,4200,4200,500
|
||||
20250407,151700,1637363073,4200,4200,4200,4200,10
|
||||
20250407,151600,1637321073,4200,4195,4200,4195,735
|
||||
20250407,151500,1634235073,4195,4190,4195,4190,695
|
||||
20250407,151400,1631320063,4190,4185,4190,4185,168
|
||||
20250407,151300,1630616198,4180,4180,4180,4180,0
|
||||
20250407,151200,1630616198,4180,4180,4180,4180,222
|
||||
20250407,151100,1629688238,4185,4185,4185,4185,0
|
||||
20250407,151000,1629688238,4185,4185,4185,4185,0
|
||||
20250407,150900,1629688238,4185,4185,4185,4185,12
|
||||
20250407,150800,1629638018,4175,4180,4185,4175,1252
|
||||
20250407,150700,1624410153,4175,4175,4175,4175,0
|
||||
20250407,150600,1624410153,4175,4180,4180,4175,1128
|
||||
20250407,150500,1619699753,4180,4180,4180,4180,0
|
||||
20250407,150400,1619699753,4180,4175,4180,4175,20
|
||||
20250407,150300,1619616203,4170,4175,4175,4170,1203
|
||||
20250407,150200,1614596803,4180,4180,4180,4180,0
|
||||
20250407,150100,1614596803,4180,4180,4180,4180,0
|
||||
20250407,150000,1614596803,4180,4180,4180,4180,100
|
||||
20250407,145900,1614178803,4195,4195,4195,4195,0
|
||||
20250407,145800,1614178803,4195,4195,4195,4195,0
|
||||
20250407,145700,1614178803,4195,4195,4195,4195,0
|
||||
20250407,145600,1614178803,4195,4195,4195,4195,1
|
||||
20250407,145500,1614174608,4180,4180,4180,4180,0
|
||||
20250407,145400,1614174608,4180,4180,4180,4180,11
|
||||
20250407,145300,1614128628,4185,4185,4190,4185,211
|
||||
20250407,145200,1613244593,4185,4190,4190,4185,1204
|
||||
20250407,145100,1608199838,4205,4205,4205,4205,0
|
||||
20250407,145000,1608199838,4205,4205,4205,4205,0
|
||||
20250407,144900,1608199838,4205,4205,4205,4205,0
|
||||
20250407,144800,1608199838,4205,4205,4205,4205,0
|
||||
20250407,144700,1608199838,4205,4205,4205,4205,0
|
||||
20250407,144600,1608199838,4205,4205,4205,4205,0
|
||||
20250407,144500,1608199838,4205,4205,4205,4205,0
|
||||
20250407,144400,1608199838,4205,4205,4205,4205,0
|
||||
20250407,144300,1608199838,4205,4205,4205,4205,1
|
||||
20250407,144200,1608195633,4195,4195,4195,4195,0
|
||||
20250407,144100,1608195633,4195,4195,4195,4195,0
|
||||
20250407,144000,1608195633,4195,4200,4200,4195,2332
|
||||
20250407,143900,1598401238,4185,4185,4185,4185,0
|
||||
20250407,143800,1598401238,4185,4175,4185,4175,151
|
||||
20250407,143700,1597769808,4180,4180,4180,4180,20
|
||||
20250407,143600,1597686208,4185,4185,4185,4185,2
|
||||
20250407,143500,1597677838,4175,4175,4175,4175,170
|
||||
20250407,143400,1596968088,4170,4175,4175,4170,203
|
||||
20250407,143300,1596121563,4175,4175,4175,4175,261
|
||||
20250407,143200,1595031888,4180,4180,4180,4180,824
|
||||
20250407,143100,1591587568,4185,4185,4185,4185,700
|
||||
20250407,143000,1588658068,4190,4190,4190,4190,102
|
||||
20250407,142900,1588230688,4195,4195,4195,4195,0
|
||||
20250407,142800,1588230688,4195,4195,4195,4195,20
|
||||
20250407,142700,1588146788,4200,4195,4200,4195,273
|
||||
20250407,142600,1587000473,4185,4195,4195,4185,11
|
||||
20250407,142500,1586954428,4200,4200,4200,4200,0
|
||||
20250407,142400,1586954428,4200,4185,4200,4180,90
|
||||
20250407,142300,1586577778,4180,4180,4180,4180,0
|
||||
20250407,142200,1586577778,4180,4180,4180,4180,0
|
||||
20250407,142100,1586577778,4180,4180,4180,4180,50
|
||||
20250407,142000,1586368778,4195,4195,4195,4195,1
|
||||
20250407,141900,1586364583,4185,4185,4185,4185,60
|
||||
20250407,141800,1586113483,4185,4195,4195,4185,172
|
||||
20250407,141700,1585392383,4200,4200,4200,4200,0
|
||||
20250407,141600,1585392383,4200,4207,4207,4200,444
|
||||
20250407,141500,1583527506,4200,4215,4215,4200,200
|
||||
20250407,141400,1582686006,4215,4215,4215,4215,5
|
||||
20250407,141300,1582664931,4220,4220,4220,4220,0
|
||||
20250407,141200,1582664931,4220,4215,4220,4215,150
|
||||
20250407,141100,1582032376,4215,4215,4215,4215,0
|
||||
20250407,141000,1582032376,4215,4215,4215,4215,0
|
||||
20250407,140900,1582032376,4215,4215,4215,4215,0
|
||||
20250407,140800,1582032376,4215,4215,4215,4215,1
|
||||
20250407,140700,1582028161,4205,4205,4205,4205,21
|
||||
20250407,140600,1581939856,4205,4190,4205,4190,214
|
||||
20250407,140500,1581042986,4190,4190,4190,4190,233
|
||||
20250407,140400,1580066716,4190,4190,4190,4190,0
|
||||
20250407,140300,1580066716,4190,4195,4195,4190,486
|
||||
20250407,140200,1578030341,4215,4215,4215,4215,11
|
||||
20250407,140100,1577983976,4215,4205,4215,4205,50
|
||||
20250407,140000,1577773526,4190,4202,4202,4190,1158
|
||||
20250407,135900,1572921386,4200,4200,4200,4200,43
|
||||
20250407,135800,1572740786,4215,4190,4215,4190,97
|
||||
20250407,135700,1572333736,4175,4190,4190,4175,3
|
||||
20250407,135600,1572321196,4190,4190,4190,4190,15
|
||||
20250407,135500,1572258346,4180,4180,4180,4180,28
|
||||
20250407,135400,1572141306,4180,4180,4180,4180,0
|
||||
20250407,135300,1572141306,4180,4180,4180,4180,0
|
||||
20250407,135200,1572141306,4180,4180,4180,4180,0
|
||||
20250407,135100,1572141306,4180,4180,4180,4180,0
|
||||
20250407,135000,1572141306,4180,4170,4180,4170,55
|
||||
20250407,134900,1571911456,4170,4170,4170,4170,1
|
||||
20250407,134800,1571907286,4180,4180,4180,4180,6
|
||||
20250407,134700,1571882206,4180,4170,4180,4160,1303
|
||||
20250407,134600,1566461071,4170,4180,4180,4170,3094
|
||||
20250407,134500,1553557616,4190,4190,4190,4190,0
|
||||
20250407,134400,1553557616,4190,4190,4190,4190,0
|
||||
20250407,134300,1553557616,4190,4190,4190,4190,0
|
||||
20250407,134200,1553557616,4190,4190,4190,4190,0
|
||||
20250407,134100,1553557616,4190,4180,4195,4180,102
|
||||
20250407,134000,1553129981,4175,4175,4175,4175,162
|
||||
20250407,133900,1552453631,4170,4170,4170,4170,1001
|
||||
20250407,133800,1548279461,4175,4170,4175,4170,88
|
||||
20250407,133700,1547912441,4175,4180,4180,4175,57
|
||||
20250407,133600,1547674301,4175,4180,4180,4175,46
|
||||
20250407,133500,1547482201,4180,4180,4180,4180,0
|
||||
20250407,133400,1547482201,4180,4180,4180,4180,108
|
||||
20250407,133300,1547030761,4170,4165,4180,4155,2776
|
||||
20250407,133200,1535475471,4185,4205,4230,4165,10675
|
||||
20250407,133100,1490747336,4205,4205,4205,4205,367
|
||||
20250407,133000,1489204101,4210,4235,4235,4210,1337
|
||||
20250407,132900,1483575306,4215,4215,4215,4215,0
|
||||
20250407,132800,1483575306,4215,4215,4215,4215,10
|
||||
20250407,132700,1483533156,4220,4220,4220,4220,0
|
||||
20250407,132600,1483533156,4220,4220,4220,4220,2
|
||||
20250407,132500,1483524716,4210,4210,4210,4210,0
|
||||
20250407,132400,1483524716,4210,4210,4210,4210,220
|
||||
20250407,132300,1482598516,4225,4225,4225,4225,0
|
||||
20250407,132200,1482598516,4225,4225,4225,4225,0
|
||||
20250407,132100,1482598516,4225,4225,4225,4225,1
|
||||
20250407,132000,1482594291,4210,4205,4210,4205,282
|
||||
20250407,131900,1481408466,4225,4210,4240,4205,1305
|
||||
20250407,131800,1475916971,4205,4210,4210,4205,261
|
||||
20250407,131700,1474819016,4210,4235,4235,4210,412
|
||||
20250407,131600,1473084416,4215,4215,4215,4215,48
|
||||
20250407,131500,1472882096,4220,4215,4220,4210,864
|
||||
20250407,131400,1469243496,4215,4215,4215,4215,30
|
||||
20250407,131300,1469117046,4220,4215,4220,4215,483
|
||||
20250407,131200,1467081101,4215,4215,4215,4215,456
|
||||
20250407,131100,1465159061,4220,4215,4240,4215,94
|
||||
20250407,131000,1464761596,4235,4210,4235,4210,622
|
||||
20250407,130900,1462138851,4215,4225,4225,4215,7123
|
||||
20250407,130800,1432107501,4225,4230,4235,4225,853
|
||||
20250407,130700,1428502986,4230,4230,4230,4230,118
|
||||
20250407,130600,1428003846,4230,4230,4230,4230,42
|
||||
20250407,130500,1427826186,4235,4235,4235,4235,0
|
||||
20250407,130400,1427826186,4235,4235,4235,4235,1
|
||||
20250407,130300,1427821951,4220,4220,4220,4220,0
|
||||
20250407,130200,1427821951,4220,4245,4245,4220,5396
|
||||
20250407,130100,1405006401,4245,4265,4265,4245,603
|
||||
20250407,130000,1402444931,4285,4285,4285,4285,0
|
||||
20250407,125900,1402444931,4285,4285,4285,4285,0
|
||||
20250407,125800,1402444931,4285,4285,4285,4285,0
|
||||
20250407,125700,1402444931,4285,4285,4285,4285,120
|
||||
20250407,125600,1401930731,4285,4285,4285,4285,220
|
||||
20250407,125500,1400988031,4275,4275,4275,4275,0
|
||||
20250407,125400,1400988031,4275,4275,4275,4275,0
|
||||
20250407,125300,1400988031,4275,4275,4275,4275,0
|
||||
20250407,125200,1400988031,4275,4280,4280,4275,20
|
||||
20250407,125100,1400902456,4280,4280,4280,4280,0
|
||||
20250407,125000,1400902456,4280,4280,4280,4280,0
|
||||
20250407,124900,1400902456,4280,4280,4280,4280,1
|
||||
20250407,124800,1400898176,4285,4265,4285,4265,50
|
||||
20250407,124700,1400684786,4270,4270,4270,4270,1
|
||||
20250407,124600,1400680516,4255,4255,4255,4255,1020
|
||||
20250407,124500,1396340416,4255,4260,4260,4255,1000
|
||||
20250407,124400,1392084471,4275,4275,4275,4275,501
|
||||
20250407,124300,1389942696,4285,4285,4285,4285,0
|
||||
20250407,124200,1389942696,4285,4285,4285,4285,0
|
||||
20250407,124100,1389942696,4285,4285,4285,4285,0
|
||||
20250407,124000,1389942696,4285,4280,4285,4280,54
|
||||
20250407,123900,1389711456,4285,4285,4285,4285,0
|
||||
20250407,123800,1389711456,4285,4285,4290,4265,2259
|
||||
20250407,123700,1380058906,4290,4300,4300,4290,29
|
||||
20250407,123600,1379934476,4310,4310,4310,4310,0
|
||||
20250407,123500,1379934476,4310,4310,4310,4310,0
|
||||
20250407,123400,1379934476,4310,4310,4310,4310,0
|
||||
20250407,123300,1379934476,4310,4310,4310,4310,2
|
||||
20250407,123200,1379925856,4305,4305,4305,4305,0
|
||||
20250407,123100,1379925856,4305,4295,4305,4295,200
|
||||
20250407,123000,1379066786,4275,4295,4295,4275,8614
|
||||
20250407,122900,1342149926,4310,4305,4310,4300,157
|
||||
20250407,122800,1341474201,4300,4300,4300,4300,0
|
||||
20250407,122700,1341474201,4300,4300,4300,4295,627
|
||||
20250407,122600,1338779346,4330,4300,4335,4300,758
|
||||
20250407,122500,1335495781,4300,4310,4310,4300,1535
|
||||
20250407,122400,1328885371,4330,4330,4330,4330,2
|
||||
20250407,122300,1328876711,4335,4335,4335,4335,102
|
||||
20250407,122200,1328434541,4340,4340,4340,4340,3
|
||||
20250407,122100,1328421521,4310,4340,4340,4310,403
|
||||
20250407,122000,1326684561,4330,4330,4330,4330,2000
|
||||
20250407,121900,1318024561,4310,4310,4310,4310,0
|
||||
20250407,121800,1318024561,4310,4310,4310,4310,0
|
||||
20250407,121700,1318024561,4310,4330,4330,4310,308
|
||||
20250407,121600,1316697061,4310,4310,4310,4310,500
|
||||
20250407,121500,1314542061,4310,4320,4330,4310,476
|
||||
20250407,121400,1312490286,4330,4330,4330,4330,0
|
||||
20250407,121300,1312490286,4330,4330,4330,4330,0
|
||||
20250407,121200,1312490286,4330,4330,4330,4330,0
|
||||
20250407,121100,1312490286,4330,4330,4330,4330,1
|
||||
20250407,121000,1312485956,4330,4325,4330,4325,50
|
||||
20250407,120900,1312269541,4325,4325,4325,4325,1
|
||||
20250407,120800,1312265216,4315,4315,4315,4315,408
|
||||
20250407,120700,1310504696,4325,4325,4325,4325,0
|
||||
20250407,120600,1310504696,4325,4325,4325,4325,2
|
||||
20250407,120500,1310496046,4330,4330,4330,4330,0
|
||||
20250407,120400,1310496046,4330,4330,4330,4330,0
|
||||
20250407,120300,1310496046,4330,4330,4330,4330,0
|
||||
20250407,120200,1310496046,4330,4330,4330,4330,17
|
||||
20250407,120100,1310422436,4330,4330,4330,4330,1
|
||||
20250407,120000,1310418106,4325,4325,4325,4325,0
|
||||
20250407,115900,1310418106,4325,4325,4325,4325,0
|
||||
20250407,115800,1310418106,4325,4325,4325,4325,0
|
||||
20250407,115700,1310418106,4325,4325,4325,4325,0
|
||||
20250407,115600,1310418106,4325,4350,4350,4325,663
|
||||
20250407,115500,1307548381,4350,4330,4350,4330,182
|
||||
20250407,115400,1306757601,4335,4335,4335,4335,142
|
||||
20250407,115300,1306142031,4345,4345,4345,4345,0
|
||||
20250407,115200,1306142031,4345,4340,4345,4340,5
|
||||
20250407,115100,1306120326,4340,4340,4340,4340,1
|
||||
20250407,115000,1306115986,4335,4335,4335,4335,101
|
||||
20250407,114900,1305678151,4325,4335,4335,4325,248
|
||||
20250407,114800,1304605386,4335,4335,4335,4335,1
|
||||
20250407,114700,1304601051,4330,4330,4330,4330,9
|
||||
20250407,114600,1304562081,4330,4330,4330,4330,1
|
||||
20250407,114500,1304557751,4325,4325,4325,4325,127
|
||||
20250407,114400,1304008476,4330,4325,4330,4325,22
|
||||
20250407,114300,1303913321,4320,4320,4325,4320,59
|
||||
20250407,114200,1303658436,4315,4315,4315,4315,50
|
||||
20250407,114100,1303442686,4315,4312,4315,4312,12
|
||||
20250407,114000,1303390909,4335,4320,4335,4320,2
|
||||
20250407,113900,1303382254,4315,4330,4330,4315,20
|
||||
20250407,113800,1303295914,4330,4335,4335,4330,5
|
||||
20250407,113700,1303274259,4330,4320,4330,4320,608
|
||||
20250407,113600,1300641749,4325,4325,4325,4325,0
|
||||
20250407,113500,1300641749,4325,4320,4325,4320,137
|
||||
20250407,113400,1300049329,4320,4320,4320,4320,40
|
||||
20250407,113300,1299876529,4310,4315,4315,4310,60
|
||||
20250407,113200,1299617879,4315,4310,4315,4310,20
|
||||
20250407,113100,1299531629,4310,4325,4325,4310,22
|
||||
20250407,113000,1299436784,4315,4300,4315,4300,63
|
||||
20250407,112900,1299165039,4315,4300,4315,4300,41
|
||||
20250407,112800,1298988574,4290,4290,4290,4290,0
|
||||
20250407,112700,1298988574,4290,4310,4310,4280,3975
|
||||
20250407,112600,1281925204,4310,4310,4310,4310,1000
|
||||
20250407,112500,1277615204,4310,4300,4310,4290,2190
|
||||
20250407,112400,1268207799,4300,4330,4330,4300,1501
|
||||
20250407,112300,1261733049,4345,4345,4345,4345,0
|
||||
20250407,112200,1261733049,4345,4345,4345,4345,905
|
||||
20250407,112100,1257800824,4345,4340,4345,4340,335
|
||||
20250407,112000,1256345284,4340,4340,4345,4340,119
|
||||
20250407,111900,1255828339,4345,4345,4345,4345,44
|
||||
20250407,111800,1255637159,4345,4345,4345,4345,80
|
||||
20250407,111700,1255289559,4350,4350,4350,4350,0
|
||||
20250407,111600,1255289559,4350,4305,4350,4305,1262
|
||||
20250407,111500,1249814409,4345,4325,4345,4305,1766
|
||||
20250407,111400,1242184249,4320,4300,4320,4300,554
|
||||
20250407,111300,1239793234,4300,4300,4300,4300,87
|
||||
20250407,111200,1239419134,4315,4315,4315,4315,0
|
||||
20250407,111100,1239419134,4315,4315,4315,4315,2514
|
||||
20250407,111000,1228571224,4300,4295,4320,4295,404
|
||||
20250407,110900,1226835599,4325,4300,4325,4295,332
|
||||
20250407,110800,1225408424,4295,4310,4325,4295,1066
|
||||
20250407,110700,1220829834,4295,4305,4305,4295,300
|
||||
20250407,110600,1219541324,4295,4320,4320,4295,1445
|
||||
20250407,110500,1213313849,4330,4310,4330,4310,256
|
||||
20250407,110400,1212206839,4305,4290,4305,4290,246
|
||||
20250407,110300,1211150119,4290,4290,4290,4290,16581
|
||||
20250407,110200,1140017629,4295,4325,4325,4295,8333
|
||||
20250407,110100,1104133519,4340,4340,4340,4340,302
|
||||
20250407,110000,1102822839,4345,4345,4345,4345,0
|
||||
20250407,105900,1102822839,4345,4330,4345,4330,305
|
||||
20250407,105800,1101497689,4330,4330,4330,4330,674
|
||||
20250407,105700,1098579269,4330,4335,4335,4330,3000
|
||||
20250407,105600,1085585929,4335,4345,4345,4335,2243
|
||||
20250407,105500,1075858624,4340,4345,4345,4340,389
|
||||
20250407,105400,1074170354,4345,4345,4345,4342,439
|
||||
20250407,105300,1072262905,4345,4345,4345,4345,0
|
||||
20250407,105200,1072262905,4345,4350,4350,4342,977
|
||||
20250407,105100,1068017243,4350,4350,4350,4350,1
|
||||
20250407,105000,1068012893,4362,4362,4362,4362,0
|
||||
20250407,104900,1068012893,4362,4362,4362,4362,2
|
||||
20250407,104800,1068004169,4345,4350,4350,4345,611
|
||||
20250407,104700,1065348269,4350,4350,4350,4350,0
|
||||
20250407,104600,1065348269,4350,4350,4350,4350,0
|
||||
20250407,104500,1065348269,4350,4350,4350,4350,0
|
||||
20250407,104400,1065348269,4350,4350,4350,4350,595
|
||||
20250407,104300,1062760019,4350,4365,4365,4350,2000
|
||||
20250407,104200,1054057579,4375,4370,4375,4370,466
|
||||
20250407,104100,1052019219,4345,4345,4345,4345,0
|
||||
20250407,104000,1052019219,4345,4350,4350,4345,530
|
||||
20250407,103900,1049716209,4345,4360,4360,4345,2700
|
||||
20250407,103800,1037975649,4355,4355,4355,4355,0
|
||||
20250407,103700,1037975649,4355,4355,4355,4355,0
|
||||
20250407,103600,1037975649,4355,4355,4355,4355,0
|
||||
20250407,103500,1037975649,4355,4375,4375,4355,103
|
||||
20250407,103400,1037525044,4375,4375,4375,4375,1
|
||||
20250407,103300,1037520669,4380,4370,4380,4370,441
|
||||
20250407,103200,1035589149,4350,4360,4360,4350,3524
|
||||
20250407,103100,1020227009,4350,4350,4355,4350,1185
|
||||
20250407,103000,1015072249,4350,4335,4360,4335,414
|
||||
20250407,102900,1013277284,4335,4340,4340,4335,1468
|
||||
20250407,102800,1006909134,4345,4360,4360,4345,1100
|
||||
20250407,102700,1002121319,4360,4360,4360,4350,284
|
||||
20250407,102600,1000884734,4360,4360,4360,4360,222
|
||||
20250407,102500,999916814,4360,4365,4390,4360,2573
|
||||
20250407,102400,988691269,4395,4355,4405,4345,5099
|
||||
20250407,102300,966470044,4350,4380,4380,4350,6510
|
||||
20250407,102200,938032194,4380,4390,4390,4380,2379
|
||||
20250407,102100,927599869,4410,4410,4410,4410,1502
|
||||
20250407,102000,920976049,4405,4400,4410,4400,4227
|
||||
20250407,101900,902375989,4395,4405,4405,4385,3185
|
||||
20250407,101800,888379699,4405,4410,4410,4405,1856
|
||||
20250407,101700,880194839,4410,4375,4415,4375,9170
|
||||
20250407,101600,839827164,4375,4375,4375,4375,306
|
||||
20250407,101500,838488414,4375,4385,4390,4375,1148
|
||||
20250407,101400,833454479,4385,4370,4385,4370,2522
|
||||
20250407,101300,822417694,4370,4375,4375,4350,5921
|
||||
20250407,101200,796602909,4375,4370,4375,4370,2108
|
||||
20250407,101100,787382024,4370,4370,4370,4370,201
|
||||
20250407,101000,786503654,4355,4355,4355,4355,1139
|
||||
20250407,100900,781543309,4370,4350,4375,4350,4713
|
||||
20250407,100800,760956574,4360,4355,4360,4340,1311
|
||||
20250407,100700,755249604,4355,4370,4370,4340,246
|
||||
20250407,100600,754177114,4370,4380,4400,4340,6602
|
||||
20250407,100500,725317374,4385,4425,4425,4380,1400
|
||||
20250407,100400,719153649,4420,4420,4430,4400,6681
|
||||
20250407,100300,689683639,4420,4445,4445,4415,2513
|
||||
20250407,100200,678569504,4450,4440,4465,4440,3558
|
||||
20250407,100100,662743494,4425,4405,4440,4405,5645
|
||||
20250407,100000,637786379,4405,4410,4415,4405,1693
|
||||
20250407,095900,630317464,4410,4415,4420,4405,6330
|
||||
20250407,095800,602420154,4415,4395,4435,4395,4008
|
||||
20250407,095700,584759919,4380,4385,4425,4365,8228
|
||||
20250407,095600,548624569,4385,4350,4385,4335,6752
|
||||
20250407,095500,519260949,4350,4345,4385,4335,9325
|
||||
20250407,095400,478648749,4340,4320,4340,4310,6774
|
||||
20250407,095300,449415239,4330,4330,4340,4325,5995
|
||||
20250407,095200,423441469,4335,4320,4335,4295,7231
|
||||
20250407,095100,392281639,4320,4295,4335,4275,3242
|
||||
20250407,095000,378309589,4295,4265,4295,4265,3623
|
||||
20250407,094900,362804889,4265,4265,4265,4240,3955
|
||||
20250407,094800,345952079,4250,4270,4270,4235,3402
|
||||
20250407,094700,331538279,4250,4260,4265,4250,373
|
||||
20250407,094600,329948474,4260,4255,4260,4255,3107
|
||||
20250407,094500,316723189,4255,4250,4255,4250,1256
|
||||
20250407,094400,311384189,4245,4245,4245,4245,1601
|
||||
20250407,094300,304587944,4245,4245,4245,4245,1119
|
||||
20250407,094200,299837789,4220,4245,4245,4220,2401
|
||||
20250407,094100,289703254,4255,4235,4255,4235,671
|
||||
20250407,094000,286853029,4240,4245,4245,4240,91
|
||||
20250407,093900,286466819,4260,4250,4260,4250,484
|
||||
20250407,093800,284405984,4230,4250,4255,4225,498
|
||||
20250407,093700,282292399,4225,4245,4255,4225,46
|
||||
20250407,093600,282096939,4240,4240,4240,4240,56
|
||||
20250407,093500,281859499,4235,4230,4240,4205,453
|
||||
20250407,093400,279942034,4215,4250,4250,4195,9428
|
||||
20250407,093300,240314344,4220,4250,4255,4220,104
|
||||
20250407,093200,239874284,4255,4250,4255,4225,72
|
||||
20250407,093100,239568144,4225,4250,4250,4225,23
|
||||
20250407,093000,239470419,4250,4250,4250,4220,478
|
||||
20250407,092900,237452174,4220,4235,4250,4220,1390
|
||||
20250407,092800,231582734,4250,4250,4250,4250,36
|
||||
20250407,092700,231429734,4245,4245,4245,4245,132
|
||||
20250407,092600,230869394,4245,4240,4245,4240,972
|
||||
20250407,092500,226748104,4240,4220,4240,4220,297
|
||||
20250407,092400,225492554,4220,4230,4230,4200,5239
|
||||
20250407,092300,203432809,4225,4230,4230,4225,792
|
||||
20250407,092200,200086509,4225,4225,4225,4225,0
|
||||
20250407,092100,200086509,4225,4240,4240,4225,1935
|
||||
20250407,092000,191902759,4270,4260,4270,4245,2012
|
||||
20250407,091900,183350734,4285,4285,4285,4280,477
|
||||
20250407,091800,181308269,4285,4280,4285,4280,337
|
||||
20250407,091700,179864244,4280,4280,4280,4280,1
|
||||
20250407,091600,179859964,4255,4270,4275,4255,1353
|
||||
20250407,091500,174084649,4270,4240,4270,4240,3200
|
||||
20250407,091400,160465649,4240,4255,4260,4240,2364
|
||||
20250407,091300,150400474,4250,4290,4290,4250,8902
|
||||
20250407,091200,112423694,4290,4320,4340,4290,7470
|
||||
20250407,091100,80154419,4345,4320,4345,4320,4924
|
||||
20250407,091000,58793599,4310,4285,4325,4282,4215
|
||||
20250407,090900,40641769,4270,4290,4300,4270,217
|
||||
20250407,090800,39710074,4285,4265,4285,4265,272
|
||||
20250407,090700,38548774,4285,4260,4285,4255,352
|
||||
20250407,090600,37050664,4285,4255,4285,4255,372
|
||||
20250407,090500,35457954,4250,4260,4260,4250,1273
|
||||
20250407,090400,30040959,4280,4285,4290,4280,439
|
||||
20250407,090300,28160304,4285,4285,4285,4285,533
|
||||
20250407,090200,25876399,4285,4285,4285,4255,3170
|
||||
20250407,090100,12332535,4275,4215,4280,4215,710
|
||||
20250407,090000,9313825,4215,4195,4260,4195,1797
|
||||
|
Reference in New Issue
Block a user