Update 2025-04-07 2741 candle_min
This commit is contained in:
614
046940/min/candle-20250407.csv
Normal file
614
046940/min/candle-20250407.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,191200,5353282873,3060,3060,3060,3060,8258
|
||||
20250407,191100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,191000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,190900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,190800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,190700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,190600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,190500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,190400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,190300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,190200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,190100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,190000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,185900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,185800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,185700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,185600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,185500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,185400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,185300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,185200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,185100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,185000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,184900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,184800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,184700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,184600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,184500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,184400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,184300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,184200,5353282873,3060,3060,3060,3060,8258
|
||||
20250407,184100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,184000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,183900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,183800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,183700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,183600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,183500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,183400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,183300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,183200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,183100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,183000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,182900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,182800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,182700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,182600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,182500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,182400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,182300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,182200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,182100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,182000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,181900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,181800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,181700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,181600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,181500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,181400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,181300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,181200,5353282873,3060,3060,3060,3060,8258
|
||||
20250407,181100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,181000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,180900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,180800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,180700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,180600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,180500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,180400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,180300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,180200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,180100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,180000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,175900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,175800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,175700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,175600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,175500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,175400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,175300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,175200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,175100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,175000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,174900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,174800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,174700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,174600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,174500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,174400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,174300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,174200,5353282873,3060,3060,3060,3060,8258
|
||||
20250407,174100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,174000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,173900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,173800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,173700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,173600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,173500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,173400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,173300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,173200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,173100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,173000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,172900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,172800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,172700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,172600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,172500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,172400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,172300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,172200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,172100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,172000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,171900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,171800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,171700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,171600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,171500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,171400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,171300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,171200,5353282873,3060,3060,3060,3060,8258
|
||||
20250407,171100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,171000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,170900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,170800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,170700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,170600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,170500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,170400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,170300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,170200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,170100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,170000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,165900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,165800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,165700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,165600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,165500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,165400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,165300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,165200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,165100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,165000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,164900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,164800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,164700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,164600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,164500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,164400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,164300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,164200,5353282873,3060,3060,3060,3060,8258
|
||||
20250407,164100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,164000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,163900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,163800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,163700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,163600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,163500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,163400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,163300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,163200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,163100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,163000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,162900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,162800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,162700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,162600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,162500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,162400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,162300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,162200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,162100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,162000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,161900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,161800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,161700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,161600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,161500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,161400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,161300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,161200,5353282873,3060,3060,3060,3060,8258
|
||||
20250407,161100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,161000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,160900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,160800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,160700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,160600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,160500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,160400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,160300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,160200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,160100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,160000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,155900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,155800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,155700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,155600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,155500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,155400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,155300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,155200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,155100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,155000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,154900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,154800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,154700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,154600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,154500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,154400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,154300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,154200,5353282873,3060,3060,3060,3060,8258
|
||||
20250407,154100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,154000,5353282873,3060,3060,3060,3060,0
|
||||
20250407,153900,5353282873,3060,3060,3060,3060,0
|
||||
20250407,153800,5353282873,3060,3060,3060,3060,0
|
||||
20250407,153700,5353282873,3060,3060,3060,3060,0
|
||||
20250407,153600,5353282873,3060,3060,3060,3060,0
|
||||
20250407,153500,5353282873,3060,3060,3060,3060,0
|
||||
20250407,153400,5353282873,3060,3060,3060,3060,0
|
||||
20250407,153300,5353282873,3060,3060,3060,3060,0
|
||||
20250407,153200,5353282873,3060,3060,3060,3060,0
|
||||
20250407,153100,5353282873,3060,3060,3060,3060,0
|
||||
20250407,153000,5353282873,3060,3060,3060,3060,8258
|
||||
20250407,152900,5328013393,3060,3060,3060,3060,0
|
||||
20250407,152800,5328013393,3060,3060,3060,3060,0
|
||||
20250407,152700,5328013393,3060,3060,3060,3060,0
|
||||
20250407,152600,5328013393,3060,3060,3060,3060,0
|
||||
20250407,152500,5328013393,3060,3060,3060,3060,0
|
||||
20250407,152400,5328013393,3060,3060,3060,3060,0
|
||||
20250407,152300,5328013393,3060,3060,3060,3060,0
|
||||
20250407,152200,5328013393,3060,3060,3060,3060,0
|
||||
20250407,152100,5328013393,3060,3060,3060,3060,0
|
||||
20250407,152000,5328013393,3060,3060,3060,3060,0
|
||||
20250407,151900,5328013393,3060,3060,3070,3050,2483
|
||||
20250407,151800,5320431448,3075,3060,3075,3055,368
|
||||
20250407,151700,5319305128,3075,3070,3075,3060,218
|
||||
20250407,151600,5318636003,3070,3070,3070,3070,2620
|
||||
20250407,151500,5310592603,3075,3075,3075,3075,590
|
||||
20250407,151400,5308778353,3075,3085,3085,3075,4100
|
||||
20250407,151300,5296143853,3085,3085,3085,3085,0
|
||||
20250407,151200,5296143853,3085,3080,3085,3070,1711
|
||||
20250407,151100,5290874138,3060,3080,3080,3060,215
|
||||
20250407,151000,5290212038,3075,3070,3080,3070,477
|
||||
20250407,150900,5288746378,3060,3060,3060,3060,0
|
||||
20250407,150800,5288746378,3060,3060,3060,3060,250
|
||||
20250407,150700,5287981378,3060,3065,3065,3055,3064
|
||||
20250407,150600,5278608683,3050,3050,3050,3050,567
|
||||
20250407,150500,5276879333,3050,3050,3050,3050,259
|
||||
20250407,150400,5276089383,3050,3060,3060,3050,5099
|
||||
20250407,150300,5260527443,3050,3060,3060,3050,2986
|
||||
20250407,150200,5251408753,3055,3055,3055,3055,808
|
||||
20250407,150100,5248940313,3055,3060,3060,3050,1133
|
||||
20250407,150000,5245475733,3060,3055,3060,3055,1473
|
||||
20250407,145900,5240971193,3060,3060,3060,3060,0
|
||||
20250407,145800,5240971193,3060,3060,3060,3060,1
|
||||
20250407,145700,5240968133,3050,3050,3050,3050,77
|
||||
20250407,145600,5240733283,3050,3050,3055,3050,1076
|
||||
20250407,145500,5237448933,3055,3060,3060,3055,2080
|
||||
20250407,145400,5231092088,3060,3065,3065,3060,1000
|
||||
20250407,145300,5228031938,3080,3080,3080,3080,49
|
||||
20250407,145200,5227881018,3080,3080,3080,3080,72
|
||||
20250407,145100,5227659258,3070,3080,3080,3070,19
|
||||
20250407,145000,5227600748,3080,3055,3080,3055,2201
|
||||
20250407,144900,5220850448,3060,3065,3065,3060,48
|
||||
20250407,144800,5220703518,3070,3060,3070,3060,171
|
||||
20250407,144700,5220179748,3060,3060,3060,3060,0
|
||||
20250407,144600,5220179748,3060,3065,3065,3060,2317
|
||||
20250407,144500,5213085608,3060,3060,3060,3060,5178
|
||||
20250407,144400,5197240928,3060,3055,3060,3055,529
|
||||
20250407,144300,5195624553,3055,3065,3065,3055,2982
|
||||
20250407,144200,5186495638,3065,3065,3070,3065,163
|
||||
20250407,144100,5185996038,3065,3070,3070,3065,1272
|
||||
20250407,144000,5182094788,3070,3080,3090,3070,958
|
||||
20250407,143900,5179148613,3075,3075,3075,3075,77
|
||||
20250407,143800,5178911838,3070,3070,3070,3070,0
|
||||
20250407,143700,5178911838,3070,3070,3070,3070,11
|
||||
20250407,143600,5178878068,3090,3095,3095,3090,2
|
||||
20250407,143500,5178871883,3100,3090,3100,3090,1181
|
||||
20250407,143400,5175216148,3085,3075,3085,3070,1320
|
||||
20250407,143300,5171149828,3070,3070,3070,3070,0
|
||||
20250407,143200,5171149828,3070,3075,3075,3070,131
|
||||
20250407,143100,5170747028,3075,3075,3075,3075,0
|
||||
20250407,143000,5170747028,3075,3075,3075,3075,100
|
||||
20250407,142900,5170439528,3075,3100,3100,3075,884
|
||||
20250407,142800,5167712458,3090,3095,3095,3090,3263
|
||||
20250407,142700,5157613623,3100,3065,3115,3065,5635
|
||||
20250407,142600,5140165428,3060,3060,3060,3060,221
|
||||
20250407,142500,5139489168,3055,3060,3060,3055,480
|
||||
20250407,142400,5138021873,3060,3075,3075,3060,220
|
||||
20250407,142300,5137345823,3075,3075,3075,3075,30
|
||||
20250407,142200,5137253573,3080,3080,3080,3080,1
|
||||
20250407,142100,5137250493,3050,3075,3075,3050,1715
|
||||
20250407,142000,5132004463,3075,3075,3090,3075,5761
|
||||
20250407,141900,5114275933,3075,3075,3075,3075,100
|
||||
20250407,141800,5113968433,3075,3075,3075,3075,504
|
||||
20250407,141700,5112418633,3070,3065,3070,3065,813
|
||||
20250407,141600,5109922868,3075,3070,3075,3070,366
|
||||
20250407,141500,5108798083,3075,3070,3075,3065,568
|
||||
20250407,141400,5107052193,3065,3070,3070,3065,31
|
||||
20250407,141300,5106957033,3070,3065,3070,3065,173
|
||||
20250407,141200,5106426038,3070,3065,3070,3065,683
|
||||
20250407,141100,5104329728,3070,3050,3070,3050,2207
|
||||
20250407,141000,5097574008,3045,3045,3045,3045,1
|
||||
20250407,140900,5097570963,3045,3045,3045,3045,408
|
||||
20250407,140800,5096328603,3050,3050,3050,3050,499
|
||||
20250407,140700,5094806653,3050,3045,3050,3045,422
|
||||
20250407,140600,5093520323,3045,3040,3045,3035,6337
|
||||
20250407,140500,5074256068,3040,3045,3045,3040,141
|
||||
20250407,140400,5073826928,3040,3040,3040,3040,30
|
||||
20250407,140300,5073735728,3045,3045,3045,3045,18
|
||||
20250407,140200,5073680918,3040,3035,3040,3030,3421
|
||||
20250407,140100,5063287443,3025,3025,3025,3025,315
|
||||
20250407,140000,5062334568,3025,3020,3025,3015,1159
|
||||
20250407,135900,5058838908,3020,3020,3030,3015,1940
|
||||
20250407,135800,5052985183,3015,3045,3045,3010,15423
|
||||
20250407,135700,5006316343,3045,3045,3045,3040,1261
|
||||
20250407,135600,5002481598,3040,3050,3060,3040,5063
|
||||
20250407,135500,4987060043,3050,3055,3055,3050,1205
|
||||
20250407,135400,4983384488,3060,3060,3060,3060,171
|
||||
20250407,135300,4982861228,3065,3050,3065,3050,1551
|
||||
20250407,135200,4978124678,3050,3055,3055,3050,3000
|
||||
20250407,135100,4968972928,3055,3065,3065,3055,3542
|
||||
20250407,135000,4958149198,3075,3070,3075,3070,4515
|
||||
20250407,134900,4944283198,3050,3050,3050,3050,9
|
||||
20250407,134800,4944255748,3050,3070,3070,3050,3744
|
||||
20250407,134700,4932824378,3070,3070,3070,3070,40
|
||||
20250407,134600,4932701578,3070,3070,3070,3070,949
|
||||
20250407,134500,4929788148,3055,3055,3070,3055,530
|
||||
20250407,134400,4928168838,3055,3060,3060,3055,109
|
||||
20250407,134300,4927835593,3060,3060,3060,3055,4746
|
||||
20250407,134200,4913318868,3060,3065,3065,3060,126
|
||||
20250407,134100,4912932793,3065,3065,3065,3065,310
|
||||
20250407,134000,4911982643,3090,3100,3105,3055,25137
|
||||
20250407,133900,4834697018,3100,3100,3100,3100,610
|
||||
20250407,133800,4832806018,3100,3100,3100,3100,727
|
||||
20250407,133700,4830552318,3105,3110,3110,3105,2934
|
||||
20250407,133600,4821442223,3110,3110,3110,3105,2080
|
||||
20250407,133500,4814975483,3110,3110,3115,3110,525
|
||||
20250407,133400,4813342718,3115,3125,3130,3115,8212
|
||||
20250407,133300,4787720433,3125,3130,3130,3125,2013
|
||||
20250407,133200,4781429803,3125,3125,3125,3125,1065
|
||||
20250407,133100,4778101678,3130,3130,3130,3130,0
|
||||
20250407,133000,4778101678,3130,3125,3130,3125,1250
|
||||
20250407,132900,4774194618,3125,3125,3125,3125,345
|
||||
20250407,132800,4773116493,3125,3125,3130,3120,4064
|
||||
20250407,132700,4760417203,3130,3130,3130,3122,1353
|
||||
20250407,132600,4756186049,3130,3130,3130,3130,383
|
||||
20250407,132500,4754987259,3130,3125,3130,3110,407
|
||||
20250407,132400,4753715684,3120,3120,3130,3120,681
|
||||
20250407,132300,4751588424,3105,3105,3105,3105,0
|
||||
20250407,132200,4751588424,3105,3115,3120,3100,204
|
||||
20250407,132100,4750953959,3115,3115,3115,3115,146
|
||||
20250407,132000,4750499169,3100,3100,3115,3100,22
|
||||
20250407,131900,4750430944,3100,3105,3105,3100,4194
|
||||
20250407,131800,4737409124,3105,3115,3115,3105,1218
|
||||
20250407,131700,4733619864,3120,3135,3135,3115,340
|
||||
20250407,131600,4732559039,3135,3130,3135,3130,324
|
||||
20250407,131500,4731543839,3130,3130,3130,3130,854
|
||||
20250407,131400,4728870819,3120,3120,3130,3120,621
|
||||
20250407,131300,4726930644,3125,3120,3125,3120,199
|
||||
20250407,131200,4726308779,3120,3105,3120,3105,1267
|
||||
20250407,131100,4722357494,3120,3110,3120,3100,1802
|
||||
20250407,131000,4716765144,3120,3120,3120,3120,201
|
||||
20250407,130900,4716138024,3120,3120,3120,3115,458
|
||||
20250407,130800,4714710544,3120,3105,3120,3105,527
|
||||
20250407,130700,4713070524,3105,3105,3110,3105,351
|
||||
20250407,130600,4711979669,3110,3110,3110,3105,706
|
||||
20250407,130500,4709784504,3110,3110,3110,3095,353
|
||||
20250407,130400,4708687124,3105,3105,3105,3095,433
|
||||
20250407,130300,4707345659,3095,3105,3105,3095,344
|
||||
20250407,130200,4706280849,3105,3105,3105,3105,1
|
||||
20250407,130100,4706277744,3105,3105,3105,3105,124
|
||||
20250407,130000,4705892724,3105,3085,3105,3080,1438
|
||||
20250407,125900,4701452269,3090,3080,3090,3080,201
|
||||
20250407,125800,4700833169,3080,3080,3090,3080,3113
|
||||
20250407,125700,4691244704,3080,3090,3090,3080,1047
|
||||
20250407,125600,4688015034,3100,3105,3105,3100,7
|
||||
20250407,125500,4687993309,3105,3100,3105,3085,2624
|
||||
20250407,125400,4679893484,3110,3105,3110,3100,153
|
||||
20250407,125300,4679418959,3105,3105,3105,3105,10
|
||||
20250407,125200,4679387909,3100,3110,3110,3080,18996
|
||||
20250407,125100,4620693894,3110,3120,3120,3110,48
|
||||
20250407,125000,4620544234,3135,3120,3135,3115,14
|
||||
20250407,124900,4620500549,3120,3127,3130,3120,110
|
||||
20250407,124800,4620156364,3135,3135,3135,3135,1
|
||||
20250407,124700,4620153229,3122,3115,3122,3110,697
|
||||
20250407,124600,4617983047,3120,3110,3120,3110,1539
|
||||
20250407,124500,4613196747,3110,3110,3110,3110,0
|
||||
20250407,124400,4613196747,3110,3120,3120,3110,3251
|
||||
20250407,124300,4603059657,3135,3135,3135,3135,11
|
||||
20250407,124200,4603025172,3135,3120,3135,3120,79
|
||||
20250407,124100,4602778662,3135,3120,3135,3120,219
|
||||
20250407,124000,4602095322,3115,3115,3115,3115,70
|
||||
20250407,123900,4601877272,3115,3115,3115,3115,369
|
||||
20250407,123800,4600727837,3115,3115,3115,3110,316
|
||||
20250407,123700,4599743587,3115,3115,3115,3115,64
|
||||
20250407,123600,4599544227,3115,3110,3115,3110,28
|
||||
20250407,123500,4599457027,3115,3115,3115,3115,511
|
||||
20250407,123400,4597865262,3115,3115,3115,3115,1001
|
||||
20250407,123300,4594747147,3115,3125,3125,3115,1350
|
||||
20250407,123200,4590537947,3125,3135,3135,3125,663
|
||||
20250407,123100,4588460927,3135,3135,3135,3135,516
|
||||
20250407,123000,4586843267,3135,3175,3175,3135,1972
|
||||
20250407,122900,4580650037,3155,3160,3175,3155,114
|
||||
20250407,122800,4580288142,3150,3155,3185,3150,2473
|
||||
20250407,122700,4572439217,3140,3145,3155,3135,604
|
||||
20250407,122600,4570537912,3150,3140,3180,3130,1431
|
||||
20250407,122500,4566015987,3140,3110,3180,3110,7866
|
||||
20250407,122400,4541324582,3110,3110,3110,3110,401
|
||||
20250407,122300,4540077472,3110,3115,3115,3110,694
|
||||
20250407,122200,4537918107,3115,3100,3115,3100,107
|
||||
20250407,122100,4537586022,3095,3105,3105,3090,3418
|
||||
20250407,122000,4527003387,3100,3105,3105,3100,128
|
||||
20250407,121900,4526606432,3105,3115,3115,3105,5145
|
||||
20250407,121800,4510606842,3115,3125,3125,3115,132
|
||||
20250407,121700,4510194932,3130,3120,3130,3115,1127
|
||||
20250407,121600,4506678617,3125,3130,3130,3120,1233
|
||||
20250407,121500,4502821027,3130,3140,3140,3130,666
|
||||
20250407,121400,4500735937,3145,3150,3150,3145,2
|
||||
20250407,121300,4500729642,3150,3130,3160,3130,2115
|
||||
20250407,121200,4494065462,3130,3140,3145,3130,1008
|
||||
20250407,121100,4490901797,3145,3145,3145,3145,516
|
||||
20250407,121000,4489278977,3150,3147,3150,3145,2326
|
||||
20250407,120900,4481958634,3147,3150,3150,3147,4909
|
||||
20250407,120800,4466495287,3150,3155,3155,3150,446
|
||||
20250407,120700,4465090157,3155,3165,3165,3150,20519
|
||||
20250407,120600,4400164117,3170,3165,3170,3165,525
|
||||
20250407,120500,4398501327,3165,3165,3165,3165,754
|
||||
20250407,120400,4396114917,3170,3165,3170,3165,121
|
||||
20250407,120300,4395731862,3180,3165,3180,3165,400
|
||||
20250407,120200,4394465412,3155,3155,3180,3155,4675
|
||||
20250407,120100,4379689327,3155,3155,3160,3155,965
|
||||
20250407,120000,4376644747,3160,3175,3175,3155,7574
|
||||
20250407,115900,4352723692,3175,3180,3180,3170,2872
|
||||
20250407,115800,4343612922,3180,3180,3180,3170,1700
|
||||
20250407,115700,4338207272,3180,3180,3185,3180,1250
|
||||
20250407,115600,4334231727,3185,3160,3185,3160,2258
|
||||
20250407,115500,4327069547,3160,3170,3170,3160,1930
|
||||
20250407,115400,4320961457,3170,3165,3175,3160,2676
|
||||
20250407,115300,4312479477,3170,3170,3175,3160,4712
|
||||
20250407,115200,4297554137,3165,3185,3190,3165,6448
|
||||
20250407,115100,4277067522,3180,3185,3185,3170,8722
|
||||
20250407,115000,4249349977,3170,3190,3190,3160,5717
|
||||
20250407,114900,4231190157,3190,3130,3205,3130,25604
|
||||
20250407,114800,4149841897,3130,3120,3130,3120,512
|
||||
20250407,114700,4148243097,3115,3095,3115,3095,955
|
||||
20250407,114600,4145275042,3095,3095,3095,3095,181
|
||||
20250407,114500,4144714847,3100,3105,3110,3100,2811
|
||||
20250407,114400,4135985297,3105,3100,3105,3100,3112
|
||||
20250407,114300,4126337097,3100,3080,3100,3080,3598
|
||||
20250407,114200,4115231912,3085,3075,3085,3075,1211
|
||||
20250407,114100,4111499577,3075,3085,3085,3075,236
|
||||
20250407,114000,4110773747,3075,3075,3080,3075,626
|
||||
20250407,113900,4108848697,3070,3070,3085,3070,1363
|
||||
20250407,113800,4104653835,3070,3080,3080,3070,21
|
||||
20250407,113700,4104589245,3090,3075,3090,3070,816
|
||||
20250407,113600,4102075830,3070,3070,3085,3070,967
|
||||
20250407,113500,4099107095,3070,3080,3080,3065,711
|
||||
20250407,113400,4096921465,3080,3075,3082,3065,15737
|
||||
20250407,113300,4048660593,3075,3080,3080,3075,1035
|
||||
20250407,113200,4045475218,3080,3090,3090,3080,5198
|
||||
20250407,113100,4029454043,3090,3095,3095,3090,3340
|
||||
20250407,113000,4019119563,3100,3100,3105,3100,658
|
||||
20250407,112900,4017079750,3105,3095,3105,3095,264
|
||||
20250407,112800,4016262635,3095,3095,3105,3095,635
|
||||
20250407,112700,4014297173,3110,3105,3110,3105,171
|
||||
20250407,112600,4013766213,3105,3110,3110,3095,2517
|
||||
20250407,112500,4005974728,3110,3110,3110,3100,4004
|
||||
20250407,112400,3993556153,3110,3110,3110,3110,1040
|
||||
20250407,112300,3990321753,3110,3110,3110,3100,99
|
||||
20250407,112200,3990014823,3110,3095,3110,3095,1548
|
||||
20250407,112100,3985216083,3095,3095,3100,3095,581
|
||||
20250407,112000,3983415863,3095,3085,3100,3080,5221
|
||||
20250407,111900,3967281038,3085,3090,3090,3085,1676
|
||||
20250407,111800,3962109923,3090,3095,3095,3090,121
|
||||
20250407,111700,3961735533,3090,3100,3100,3085,535
|
||||
20250407,111600,3960084968,3100,3110,3110,3100,336
|
||||
20250407,111500,3959041503,3110,3105,3110,3080,6587
|
||||
20250407,111400,3938659908,3105,3085,3110,3085,1519
|
||||
20250407,111300,3933973508,3085,3090,3110,3085,1187
|
||||
20250407,111200,3930309983,3110,3110,3110,3095,3667
|
||||
20250407,111100,3918934668,3110,3107,3110,3100,2027
|
||||
20250407,111000,3912646409,3105,3110,3110,3105,7412
|
||||
20250407,110900,3889615954,3110,3115,3115,3110,1481
|
||||
20250407,110800,3885006089,3125,3115,3125,3115,492
|
||||
20250407,110700,3883473494,3115,3115,3115,3110,8233
|
||||
20250407,110600,3857844484,3120,3135,3135,3120,4993
|
||||
20250407,110500,3842234664,3135,3150,3150,3135,2934
|
||||
20250407,110400,3833021859,3150,3150,3160,3145,3647
|
||||
20250407,110300,3821513099,3150,3165,3165,3150,2526
|
||||
20250407,110200,3813546109,3150,3165,3170,3150,1156
|
||||
20250407,110100,3809888804,3150,3165,3165,3150,14672
|
||||
20250407,110000,3763536564,3165,3175,3175,3160,3845
|
||||
20250407,105900,3751352554,3175,3160,3175,3160,3326
|
||||
20250407,105800,3740820279,3160,3165,3175,3155,5420
|
||||
20250407,105700,3723697154,3165,3180,3185,3165,5630
|
||||
20250407,105600,3705824424,3180,3170,3180,3170,5318
|
||||
20250407,105500,3688936649,3165,3165,3175,3160,2571
|
||||
20250407,105400,3680792899,3165,3160,3175,3160,5130
|
||||
20250407,105300,3664555269,3160,3155,3165,3150,6325
|
||||
20250407,105200,3644580189,3155,3125,3155,3125,6368
|
||||
20250407,105100,3624553269,3125,3135,3140,3120,2955
|
||||
20250407,105000,3615311749,3135,3130,3140,3125,12029
|
||||
20250407,104900,3577603344,3145,3115,3145,3115,3235
|
||||
20250407,104800,3567446894,3115,3115,3115,3115,2715
|
||||
20250407,104700,3558989669,3115,3130,3130,3115,3840
|
||||
20250407,104600,3546979934,3130,3135,3145,3115,11474
|
||||
20250407,104500,3511021274,3135,3110,3135,3110,8645
|
||||
20250407,104400,3484052084,3110,3080,3110,3080,10603
|
||||
20250407,104300,3451183419,3080,3085,3105,3070,13923
|
||||
20250407,104200,3408258204,3085,3125,3125,3085,20102
|
||||
20250407,104100,3345897684,3125,3125,3140,3110,12819
|
||||
20250407,104000,3305879224,3120,3120,3120,3100,26622
|
||||
20250407,103900,3223042699,3120,3145,3145,3105,26931
|
||||
20250407,103800,3139095344,3125,3185,3195,3115,51841
|
||||
20250407,103700,2975822974,3195,3230,3265,3160,145905
|
||||
20250407,103600,2508820429,3230,3075,3285,3075,226809
|
||||
20250407,103500,1778370642,3065,3045,3090,3045,26110
|
||||
20250407,103400,1698075997,3045,3055,3055,3035,10020
|
||||
20250407,103300,1667610762,3055,3045,3060,3045,3428
|
||||
20250407,103200,1657123627,3060,3020,3070,3020,7793
|
||||
20250407,103100,1633313057,3025,3005,3025,3005,5409
|
||||
20250407,103000,1616994342,3005,2980,3005,2975,7756
|
||||
20250407,102900,1593744262,2990,2980,2995,2980,1549
|
||||
20250407,102800,1589118027,2980,2985,2990,2980,301
|
||||
20250407,102700,1588219542,2985,2995,2995,2975,7187
|
||||
20250407,102600,1566806982,2980,2995,3000,2980,1366
|
||||
20250407,102500,1562732072,3000,3000,3000,3000,98
|
||||
20250407,102400,1562438072,3005,3005,3005,3005,0
|
||||
20250407,102300,1562438072,3005,2990,3005,2990,4636
|
||||
20250407,102200,1548524487,3000,2980,3000,2980,994
|
||||
20250407,102100,1545561937,2985,3000,3000,2980,7902
|
||||
20250407,102000,1521999521,3000,3005,3005,3000,106
|
||||
20250407,101900,1521681021,3005,2985,3010,2985,4713
|
||||
20250407,101800,1507565286,2985,2990,2990,2985,3395
|
||||
20250407,101700,1497424261,2990,2995,3000,2990,1234
|
||||
20250407,101600,1493732601,3000,2995,3000,2995,921
|
||||
20250407,101500,1490974201,2995,2995,3000,2990,774
|
||||
20250407,101400,1488655096,2995,2990,2995,2990,1573
|
||||
20250407,101300,1483948961,2985,2990,2995,2975,2649
|
||||
20250407,101200,1476059791,2975,3000,3000,2975,2924
|
||||
20250407,101100,1467310556,2980,2967,2980,2965,2495
|
||||
20250407,101000,1459901161,2965,2985,2985,2965,6112
|
||||
20250407,100900,1441701306,3000,2990,3000,2985,5588
|
||||
20250407,100800,1424986241,2990,3020,3020,2990,18745
|
||||
20250407,100700,1368686041,3025,3020,3025,3020,861
|
||||
20250407,100600,1366085721,3020,3015,3020,3015,2926
|
||||
20250407,100500,1357262081,3015,3030,3030,3015,1868
|
||||
20250407,100400,1351629841,3035,3020,3035,3015,6285
|
||||
20250407,100300,1332645776,3035,3030,3035,3015,3549
|
||||
20250407,100200,1321892826,3035,3030,3040,3015,7734
|
||||
20250407,100100,1298459326,3030,3050,3050,3030,8033
|
||||
20250407,100000,1274054426,3040,3060,3060,3040,9532
|
||||
20250407,095900,1244989908,3050,3060,3065,3045,8922
|
||||
20250407,095800,1217715543,3065,3065,3075,3060,15683
|
||||
20250407,095700,1169646629,3065,3075,3080,3050,15392
|
||||
20250407,095600,1122434614,3075,3040,3090,3040,28541
|
||||
20250407,095500,1034910449,3040,3030,3040,3025,4109
|
||||
20250407,095400,1022471294,3030,3020,3035,3020,5876
|
||||
20250407,095300,1004664774,3020,3030,3040,3020,1361
|
||||
20250407,095200,1000543054,3015,3020,3030,3015,3959
|
||||
20250407,095100,988582414,3015,3030,3030,3015,1783
|
||||
20250407,095000,983195719,3030,3035,3050,3025,7436
|
||||
20250407,094900,960570729,3035,3030,3035,3025,1458
|
||||
20250407,094800,956147299,3030,2980,3030,2980,8649
|
||||
20250407,094700,930113694,2970,2985,2985,2970,716
|
||||
20250407,094600,927977854,2985,2965,2985,2950,4457
|
||||
20250407,094500,914712804,2965,2965,2965,2965,91
|
||||
20250407,094400,914442989,2955,2960,2960,2955,1916
|
||||
20250407,094300,908780714,2960,2995,2995,2960,6578
|
||||
20250407,094200,889137004,2995,3000,3015,2995,12797
|
||||
20250407,094100,850794354,2995,3010,3010,2995,5221
|
||||
20250407,094000,835128079,3010,2995,3015,2995,8966
|
||||
20250407,093900,808170261,2995,2985,3000,2985,2161
|
||||
20250407,093800,801701286,2985,3030,3035,2985,13359
|
||||
20250407,093700,761581411,3025,2985,3035,2985,27804
|
||||
20250407,093600,677878771,2985,2930,2990,2930,4621
|
||||
20250407,093500,664234715,2925,2910,2925,2895,6421
|
||||
20250407,093400,645571290,2910,2920,2920,2905,3900
|
||||
20250407,093300,634195060,2920,2895,2920,2895,3043
|
||||
20250407,093200,625354370,2895,2900,2900,2895,320
|
||||
20250407,093100,624426545,2900,2915,2915,2880,3629
|
||||
20250407,093000,613930190,2920,2885,2920,2885,2263
|
||||
20250407,092900,607390480,2885,2880,2885,2870,10053
|
||||
20250407,092800,578490360,2880,2905,2905,2875,9170
|
||||
20250407,092700,551992810,2905,2890,2905,2890,98
|
||||
20250407,092600,551709020,2890,2890,2905,2890,469
|
||||
20250407,092500,550352590,2890,2910,2910,2890,9128
|
||||
20250407,092400,523858670,2910,2915,2915,2905,2219
|
||||
20250407,092300,517402245,2910,2915,2915,2910,3784
|
||||
20250407,092200,506386500,2930,2905,2930,2905,4
|
||||
20250407,092100,506374825,2910,2950,2950,2905,6923
|
||||
20250407,092000,486175780,2950,2955,2960,2950,2155
|
||||
20250407,091900,479814670,2955,2960,2975,2955,2916
|
||||
20250407,091800,471182290,2960,2965,2965,2960,1860
|
||||
20250407,091700,465676640,2965,2980,2985,2965,2880
|
||||
20250407,091600,457122365,2980,2980,2980,2970,857
|
||||
20250407,091500,454573205,2965,2965,2985,2965,1226
|
||||
20250407,091400,450931520,2965,2990,3000,2965,3456
|
||||
20250407,091300,440616300,2990,3000,3005,2985,4646
|
||||
20250407,091200,426716365,3000,3015,3015,2990,9662
|
||||
20250407,091100,397678785,3015,3000,3015,3000,9907
|
||||
20250407,091000,367860675,3010,2935,3010,2935,8220
|
||||
20250407,090900,343320980,2935,2945,2960,2930,4781
|
||||
20250407,090800,329253435,2940,2935,2955,2935,1261
|
||||
20250407,090700,325530600,2950,2915,2950,2900,3816
|
||||
20250407,090600,314346810,2935,2920,2935,2915,5508
|
||||
20250407,090500,298184115,2935,2910,2935,2885,8179
|
||||
20250407,090400,274459125,2885,2915,2920,2885,8508
|
||||
20250407,090300,249810395,2915,2870,2915,2870,6953
|
||||
20250407,090200,229779210,2865,2920,2920,2865,7734
|
||||
20250407,090100,207397905,2920,2970,3015,2910,5569
|
||||
20250407,090000,190876930,2970,3015,3060,2960,56723
|
||||
|
Reference in New Issue
Block a user