Update 2025-04-03 2740 candle_min
This commit is contained in:
585
013360/min/candle-20250403.csv
Normal file
585
013360/min/candle-20250403.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184300,30389194545,3870,3870,3870,3870,58198
|
||||
20250403,184200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,184100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,184000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,183900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,183800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,183700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,183600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,183500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,183400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,183300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,183200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,183100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,183000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,182900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,182800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,182700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,182600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,182500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,182400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,182300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,182200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,182100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,182000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,181900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,181800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,181700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,181600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,181500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,181400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,181300,30389194545,3870,3870,3870,3870,58198
|
||||
20250403,181200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,181100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,181000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,180900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,180800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,180700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,180600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,180500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,180400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,180300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,180200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,180100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,180000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,175900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,175800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,175700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,175600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,175500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,175400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,175300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,175200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,175100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,175000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,174900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,174800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,174700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,174600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,174500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,174400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,174300,30389194545,3870,3870,3870,3870,58198
|
||||
20250403,174200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,174100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,174000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,173900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,173800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,173700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,173600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,173500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,173400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,173300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,173200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,173100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,173000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,172900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,172800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,172700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,172600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,172500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,172400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,172300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,172200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,172100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,172000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,171900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,171800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,171700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,171600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,171500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,171400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,171300,30389194545,3870,3870,3870,3870,58198
|
||||
20250403,171200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,171100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,171000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,170900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,170800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,170700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,170600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,170500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,170400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,170300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,170200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,170100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,170000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,165900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,165800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,165700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,165600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,165500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,165400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,165300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,165200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,165100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,165000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,164900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,164800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,164700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,164600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,164500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,164400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,164300,30389194545,3870,3870,3870,3870,58198
|
||||
20250403,164200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,164100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,164000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,163900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,163800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,163700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,163600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,163500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,163400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,163300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,163200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,163100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,163000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,162900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,162800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,162700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,162600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,162500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,162400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,162300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,162200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,162100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,162000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,161900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,161800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,161700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,161600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,161500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,161400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,161300,30389194545,3870,3870,3870,3870,58198
|
||||
20250403,161200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,161100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,161000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,160900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,160800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,160700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,160600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,160500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,160400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,160300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,160200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,160100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,160000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,155900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,155800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,155700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,155600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,155500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,155400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,155300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,155200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,155100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,155000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,154900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,154800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,154700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,154600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,154500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,154400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,154300,30389194545,3870,3870,3870,3870,58198
|
||||
20250403,154200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,154100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,154000,30389194545,3870,3870,3870,3870,0
|
||||
20250403,153900,30389194545,3870,3870,3870,3870,0
|
||||
20250403,153800,30389194545,3870,3870,3870,3870,0
|
||||
20250403,153700,30389194545,3870,3870,3870,3870,0
|
||||
20250403,153600,30389194545,3870,3870,3870,3870,0
|
||||
20250403,153500,30389194545,3870,3870,3870,3870,0
|
||||
20250403,153400,30389194545,3870,3870,3870,3870,0
|
||||
20250403,153300,30389194545,3870,3870,3870,3870,0
|
||||
20250403,153200,30389194545,3870,3870,3870,3870,0
|
||||
20250403,153100,30389194545,3870,3870,3870,3870,0
|
||||
20250403,153000,30389194545,3870,3870,3870,3870,58198
|
||||
20250403,152900,30163968285,3860,3860,3860,3860,0
|
||||
20250403,152800,30163968285,3860,3860,3860,3860,0
|
||||
20250403,152700,30163968285,3860,3860,3860,3860,0
|
||||
20250403,152600,30163968285,3860,3860,3860,3860,0
|
||||
20250403,152500,30163968285,3860,3860,3860,3860,0
|
||||
20250403,152400,30163968285,3860,3860,3860,3860,0
|
||||
20250403,152300,30163968285,3860,3860,3860,3860,0
|
||||
20250403,152200,30163968285,3860,3860,3860,3860,0
|
||||
20250403,152100,30163968285,3860,3860,3860,3860,0
|
||||
20250403,152000,30163968285,3860,3860,3860,3860,0
|
||||
20250403,151900,30163968285,3860,3865,3870,3850,36588
|
||||
20250403,151800,30022761215,3860,3870,3875,3855,19492
|
||||
20250403,151700,29947416540,3870,3905,3915,3865,34351
|
||||
20250403,151600,29813948125,3920,3915,3920,3905,8552
|
||||
20250403,151500,29780489341,3920,3940,3940,3915,6432
|
||||
20250403,151400,29755267036,3935,3900,3937,3885,26855
|
||||
20250403,151300,29650490941,3900,3905,3907,3870,23487
|
||||
20250403,151200,29559028556,3915,3930,3930,3905,23449
|
||||
20250403,151100,29467179200,3930,3945,3945,3930,10298
|
||||
20250403,151000,29426672633,3945,3950,3950,3930,9759
|
||||
20250403,150900,29388191908,3945,3935,3945,3920,18304
|
||||
20250403,150800,29316180068,3935,3945,3950,3935,13664
|
||||
20250403,150700,29262368478,3945,3935,3945,3935,5435
|
||||
20250403,150600,29240933588,3935,3935,3955,3935,12858
|
||||
20250403,150500,29190328278,3955,3970,3975,3930,24325
|
||||
20250403,150400,29094052258,3970,3970,3970,3960,10066
|
||||
20250403,150300,29054130843,3970,3955,3980,3950,15705
|
||||
20250403,150200,28991895513,3955,3980,3985,3955,10337
|
||||
20250403,150100,28950852988,3985,3970,3990,3965,15203
|
||||
20250403,150000,28890307158,3970,3915,3970,3915,15272
|
||||
20250403,145900,28830171138,3915,3930,3935,3910,19766
|
||||
20250403,145800,28752725426,3935,3965,3970,3935,18216
|
||||
20250403,145700,28680780185,3970,3935,3975,3935,31076
|
||||
20250403,145600,28557719080,3935,3915,3945,3895,22859
|
||||
20250403,145500,28468178989,3900,3835,3920,3830,35681
|
||||
20250403,145400,28330301689,3840,3835,3870,3830,50687
|
||||
20250403,145300,28135017824,3820,3865,3870,3810,54294
|
||||
20250403,145200,27927168769,3865,3855,3880,3815,90775
|
||||
20250403,145100,27579075859,3835,3890,3890,3805,85665
|
||||
20250403,145000,27247758749,3920,3920,3920,3920,0
|
||||
20250403,144900,27247758749,3920,3925,3925,3920,5769
|
||||
20250403,144800,27225138719,3925,3955,3955,3925,32584
|
||||
20250403,144700,27096731755,3957,3990,3990,3957,35887
|
||||
20250403,144600,26954092254,3990,4000,4005,3990,37329
|
||||
20250403,144500,26804845144,4005,4005,4005,4000,6176
|
||||
20250403,144400,26780124374,4010,4010,4010,4000,7569
|
||||
20250403,144300,26749831089,4010,4005,4010,4000,15517
|
||||
20250403,144200,26687675002,4005,4015,4015,4005,9025
|
||||
20250403,144100,26651516317,4010,4025,4030,4010,11717
|
||||
20250403,144000,26604413242,4030,4015,4030,4015,2307
|
||||
20250403,143900,26595133612,4015,4020,4025,4010,10718
|
||||
20250403,143800,26552085227,4015,4020,4030,4015,9348
|
||||
20250403,143700,26514538907,4020,4025,4025,4015,17579
|
||||
20250403,143600,26443915887,4025,4060,4060,4025,12794
|
||||
20250403,143500,26392169477,4060,4055,4070,4050,5363
|
||||
20250403,143400,26370389624,4055,4070,4070,4055,8463
|
||||
20250403,143300,26335990262,4050,4055,4065,4050,14710
|
||||
20250403,143200,26276381592,4050,4055,4075,4050,9516
|
||||
20250403,143100,26237760952,4055,4070,4095,4055,31913
|
||||
20250403,143000,26107905422,4065,4045,4070,4045,23015
|
||||
20250403,142900,26014433407,4045,4030,4045,4030,16904
|
||||
20250403,142800,25946174602,4025,4030,4030,4020,6974
|
||||
20250403,142700,25918089982,4030,4035,4040,4020,20614
|
||||
20250403,142600,25835096897,4045,4035,4045,4030,4832
|
||||
20250403,142500,25815598177,4030,4040,4050,4020,8881
|
||||
20250403,142400,25779778737,4045,4040,4055,4030,15703
|
||||
20250403,142300,25716295477,4040,4000,4040,4000,19663
|
||||
20250403,142200,25637234667,4010,4005,4020,4000,6943
|
||||
20250403,142100,25609394037,4000,4005,4025,4000,4764
|
||||
20250403,142000,25590311927,4000,4000,4000,3985,9007
|
||||
20250403,141900,25554339128,4000,4040,4050,3990,14768
|
||||
20250403,141800,25494888522,4040,3990,4050,3990,22770
|
||||
20250403,141700,25403438377,3990,3995,3995,3975,11126
|
||||
20250403,141600,25359109683,3995,3980,4010,3980,16882
|
||||
20250403,141500,25291627833,3980,3995,4020,3975,10218
|
||||
20250403,141400,25250849513,4020,3980,4020,3955,24604
|
||||
20250403,141300,25153053178,3980,4025,4030,3975,33118
|
||||
20250403,141200,25020637013,4025,4065,4065,4015,26952
|
||||
20250403,141100,24912059198,4065,4005,4065,3975,57232
|
||||
20250403,141000,24682988073,4005,3960,4005,3935,78104
|
||||
20250403,140900,24374287063,3960,4015,4015,3960,27595
|
||||
20250403,140800,24264370923,4015,4015,4035,4005,32193
|
||||
20250403,140700,24135090776,4020,4020,4045,4010,19468
|
||||
20250403,140600,24056702746,4010,4025,4035,3990,22125
|
||||
20250403,140500,23968074768,4035,4035,4040,3935,89231
|
||||
20250403,140400,23612599283,4020,4045,4070,4020,54470
|
||||
20250403,140300,23392212463,4030,4110,4110,4030,31172
|
||||
20250403,140200,23265271113,4110,4155,4165,4105,33911
|
||||
20250403,140100,23124850251,4170,4165,4175,4145,22842
|
||||
20250403,140000,23029998209,4160,4140,4175,4130,29179
|
||||
20250403,135900,22908887309,4140,4075,4200,4055,31741
|
||||
20250403,135800,22778174119,4090,4055,4115,4050,72080
|
||||
20250403,135700,22483675186,4055,4015,4070,4005,82167
|
||||
20250403,135600,22152424086,4005,4005,4020,3935,169408
|
||||
20250403,135500,21479149851,4010,4140,4145,4005,105415
|
||||
20250403,135400,21048004356,4145,4185,4185,4140,76616
|
||||
20250403,135300,20729059381,4185,4220,4220,4180,39739
|
||||
20250403,135200,20562307591,4215,4210,4220,4200,24169
|
||||
20250403,135100,20460628641,4210,4260,4260,4200,27689
|
||||
20250403,135000,20343455346,4260,4275,4275,4255,17110
|
||||
20250403,134900,20270503791,4275,4280,4280,4270,9342
|
||||
20250403,134800,20230584506,4280,4290,4290,4275,4964
|
||||
20250403,134700,20209335556,4290,4290,4295,4270,19560
|
||||
20250403,134600,20125608891,4290,4295,4300,4290,8170
|
||||
20250403,134500,20090543331,4300,4305,4305,4295,11115
|
||||
20250403,134400,20042754756,4305,4310,4310,4305,14724
|
||||
20250403,134300,19979360181,4310,4310,4320,4305,9446
|
||||
20250403,134200,19938673910,4310,4325,4325,4310,5103
|
||||
20250403,134100,19916646045,4325,4330,4335,4325,3446
|
||||
20250403,134000,19901724720,4330,4320,4335,4320,6126
|
||||
20250403,133900,19875227960,4320,4320,4325,4320,5932
|
||||
20250403,133800,19849595365,4320,4320,4325,4310,9929
|
||||
20250403,133700,19806741070,4315,4325,4325,4315,7503
|
||||
20250403,133600,19774330335,4325,4320,4330,4320,4088
|
||||
20250403,133500,19756648715,4325,4325,4325,4315,1562
|
||||
20250403,133400,19749895105,4325,4305,4325,4305,1916
|
||||
20250403,133300,19741631064,4310,4315,4315,4310,5406
|
||||
20250403,133200,19718324059,4315,4305,4315,4300,1016
|
||||
20250403,133100,19713951669,4305,4315,4315,4300,5842
|
||||
20250403,133000,19688781189,4320,4325,4325,4315,3865
|
||||
20250403,132900,19672084462,4335,4335,4345,4320,7925
|
||||
20250403,132800,19637761642,4340,4320,4340,4320,15277
|
||||
20250403,132700,19571655461,4315,4325,4325,4315,5416
|
||||
20250403,132600,19548257402,4325,4315,4325,4310,7992
|
||||
20250403,132500,19513740970,4320,4320,4320,4315,1043
|
||||
20250403,132400,19509240200,4320,4310,4325,4310,8293
|
||||
20250403,132300,19473418010,4310,4315,4315,4300,5298
|
||||
20250403,132200,19450588218,4325,4305,4325,4305,2787
|
||||
20250403,132100,19438574146,4305,4295,4305,4295,5863
|
||||
20250403,132000,19413351836,4295,4290,4295,4290,4364
|
||||
20250403,131900,19394629525,4290,4290,4295,4285,3447
|
||||
20250403,131800,19379844974,4285,4275,4290,4270,6734
|
||||
20250403,131700,19351031243,4280,4270,4285,4265,14172
|
||||
20250403,131600,19290465873,4270,4280,4285,4270,12639
|
||||
20250403,131500,19236399258,4285,4310,4310,4280,22917
|
||||
20250403,131400,19137902318,4305,4310,4315,4305,7227
|
||||
20250403,131300,19106757216,4315,4325,4325,4315,11394
|
||||
20250403,131200,19057562604,4325,4330,4330,4320,9559
|
||||
20250403,131100,19016192027,4330,4335,4335,4330,2373
|
||||
20250403,131000,19005905582,4340,4335,4340,4335,1992
|
||||
20250403,130900,18997266047,4335,4345,4345,4330,2684
|
||||
20250403,130800,18985633312,4335,4330,4345,4330,9267
|
||||
20250403,130700,18945505102,4330,4350,4350,4330,8264
|
||||
20250403,130600,18909628862,4350,4355,4360,4350,7963
|
||||
20250403,130500,18874966855,4355,4360,4360,4350,1983
|
||||
20250403,130400,18866335865,4360,4355,4360,4350,5240
|
||||
20250403,130300,18843525580,4355,4350,4360,4350,2133
|
||||
20250403,130200,18834238950,4360,4355,4365,4350,4736
|
||||
20250403,130100,18813629750,4355,4360,4365,4350,3723
|
||||
20250403,130000,18797413415,4360,4360,4365,4345,11235
|
||||
20250403,125900,18748491905,4360,4365,4365,4350,9326
|
||||
20250403,125800,18707844655,4365,4360,4375,4350,6932
|
||||
20250403,125700,18677610145,4360,4380,4380,4350,2932
|
||||
20250403,125600,18664833923,4355,4350,4385,4345,16522
|
||||
20250403,125500,18592908883,4355,4380,4385,4350,27015
|
||||
20250403,125400,18474981448,4385,4390,4390,4380,7337
|
||||
20250403,125300,18442840263,4390,4390,4390,4380,10171
|
||||
20250403,125200,18398243683,4390,4395,4400,4385,18705
|
||||
20250403,125100,18316057478,4395,4400,4400,4375,29085
|
||||
20250403,125000,18188335723,4400,4375,4405,4375,28761
|
||||
20250403,124900,18061991165,4375,4375,4380,4370,12095
|
||||
20250403,124800,18009097535,4375,4355,4375,4355,18477
|
||||
20250403,124700,17928523698,4357,4365,4370,4355,14822
|
||||
20250403,124600,17863883609,4370,4360,4375,4360,9525
|
||||
20250403,124500,17822331169,4360,4375,4380,4360,7695
|
||||
20250403,124400,17788704139,4375,4360,4375,4355,9236
|
||||
20250403,124300,17748399412,4360,4385,4385,4360,7946
|
||||
20250403,124200,17713637112,4390,4385,4395,4355,20855
|
||||
20250403,124100,17622306792,4385,4395,4405,4380,25049
|
||||
20250403,124000,17512265868,4390,4380,4400,4380,43265
|
||||
20250403,123900,17322363761,4385,4360,4385,4360,7623
|
||||
20250403,123800,17289044353,4350,4340,4365,4340,6108
|
||||
20250403,123700,17262445663,4350,4325,4350,4325,9032
|
||||
20250403,123600,17223265868,4330,4330,4330,4320,2777
|
||||
20250403,123500,17211249788,4320,4330,4335,4315,1900
|
||||
20250403,123400,17203031778,4315,4335,4335,4315,4797
|
||||
20250403,123300,17182298338,4325,4325,4335,4320,4867
|
||||
20250403,123200,17161232553,4320,4320,4325,4315,5957
|
||||
20250403,123100,17135499163,4320,4330,4330,4320,3746
|
||||
20250403,123000,17119304908,4330,4330,4330,4325,9008
|
||||
20250403,122900,17080339383,4330,4335,4335,4330,8789
|
||||
20250403,122800,17042276168,4335,4340,4340,4335,4361
|
||||
20250403,122700,17023369803,4340,4350,4350,4340,2454
|
||||
20250403,122600,17012716933,4350,4345,4350,4335,2168
|
||||
20250403,122500,17003306478,4350,4355,4355,4350,8744
|
||||
20250403,122400,16965256108,4355,4355,4360,4350,2130
|
||||
20250403,122300,16955982553,4360,4360,4360,4357,1753
|
||||
20250403,122200,16948339476,4360,4355,4360,4350,3990
|
||||
20250403,122100,16930962186,4355,4365,4370,4355,1065
|
||||
20250403,122000,16926318991,4365,4355,4370,4350,15883
|
||||
20250403,121900,16857037731,4355,4360,4365,4355,5016
|
||||
20250403,121800,16835175576,4360,4355,4360,4355,1855
|
||||
20250403,121700,16827093471,4355,4350,4355,4350,1548
|
||||
20250403,121600,16820355891,4350,4340,4350,4340,8260
|
||||
20250403,121500,16784444106,4340,4340,4340,4335,3318
|
||||
20250403,121400,16770055761,4335,4325,4340,4325,1518
|
||||
20250403,121300,16763476206,4325,4320,4325,4320,1132
|
||||
20250403,121200,16758581581,4320,4350,4350,4320,6369
|
||||
20250403,121100,16731022841,4350,4330,4355,4330,21978
|
||||
20250403,121000,16635471106,4325,4315,4325,4315,8686
|
||||
20250403,120900,16597951031,4320,4320,4320,4315,492
|
||||
20250403,120800,16595826106,4315,4310,4315,4310,2625
|
||||
20250403,120700,16584502401,4310,4315,4320,4310,7811
|
||||
20250403,120600,16550822701,4315,4320,4325,4315,1838
|
||||
20250403,120500,16542884366,4325,4325,4325,4320,3263
|
||||
20250403,120400,16528781251,4325,4335,4335,4325,5388
|
||||
20250403,120300,16505463601,4335,4340,4345,4330,4022
|
||||
20250403,120200,16488023916,4345,4345,4345,4340,4934
|
||||
20250403,120100,16466589021,4345,4350,4350,4340,4737
|
||||
20250403,120000,16445994141,4345,4340,4345,4335,812
|
||||
20250403,115900,16442466511,4340,4330,4340,4330,1655
|
||||
20250403,115800,16435287376,4330,4330,4330,4330,1875
|
||||
20250403,115700,16427168626,4330,4340,4350,4330,6045
|
||||
20250403,115600,16400967896,4340,4330,4340,4330,1981
|
||||
20250403,115500,16392376591,4330,4345,4350,4330,4292
|
||||
20250403,115400,16373752546,4350,4335,4350,4335,8017
|
||||
20250403,115300,16338918886,4325,4315,4340,4315,3125
|
||||
20250403,115200,16325388801,4320,4315,4320,4315,1925
|
||||
20250403,115100,16317081216,4315,4315,4320,4310,1599
|
||||
20250403,115000,16310181601,4315,4320,4320,4310,2871
|
||||
20250403,114900,16297791626,4320,4330,4335,4320,5482
|
||||
20250403,114800,16274060626,4330,4325,4340,4315,7145
|
||||
20250403,114700,16243120821,4330,4332,4332,4310,11027
|
||||
20250403,114600,16195423296,4332,4340,4340,4330,7652
|
||||
20250403,114500,16162236316,4340,4350,4355,4340,4684
|
||||
20250403,114400,16141897552,4350,4355,4355,4340,9042
|
||||
20250403,114300,16102571407,4355,4370,4370,4340,10549
|
||||
20250403,114200,16056612457,4370,4375,4380,4365,9613
|
||||
20250403,114100,16014583202,4375,4360,4385,4355,23725
|
||||
20250403,114000,15910861627,4360,4350,4360,4345,13148
|
||||
20250403,113900,15853634782,4350,4345,4350,4345,6174
|
||||
20250403,113800,15826808237,4340,4325,4340,4325,9756
|
||||
20250403,113700,15784521690,4330,4365,4365,4325,17130
|
||||
20250403,113600,15709958480,4360,4365,4385,4360,30678
|
||||
20250403,113500,15576049847,4360,4330,4360,4325,22863
|
||||
20250403,113400,15476668592,4330,4320,4340,4315,7075
|
||||
20250403,113300,15446056212,4335,4335,4355,4315,44932
|
||||
20250403,113200,15251255923,4330,4320,4340,4320,15284
|
||||
20250403,113100,15185045203,4325,4295,4330,4295,45782
|
||||
20250403,113000,14987756963,4280,4280,4295,4280,9101
|
||||
20250403,112900,14948773513,4285,4290,4290,4265,7777
|
||||
20250403,112800,14915462919,4290,4275,4290,4275,5953
|
||||
20250403,112700,14889976679,4275,4275,4275,4265,2424
|
||||
20250403,112600,14879617719,4275,4285,4285,4275,5321
|
||||
20250403,112500,14856837329,4285,4260,4290,4260,33083
|
||||
20250403,112400,14715674634,4260,4240,4260,4240,4836
|
||||
20250403,112300,14695104039,4245,4250,4250,4245,975
|
||||
20250403,112200,14690961199,4250,4245,4250,4240,1366
|
||||
20250403,112100,14685161129,4245,4240,4245,4240,342
|
||||
20250403,112000,14683710664,4245,4235,4245,4235,1115
|
||||
20250403,111900,14678988619,4235,4240,4245,4235,2551
|
||||
20250403,111800,14668182234,4240,4245,4245,4240,3603
|
||||
20250403,111700,14652905224,4240,4250,4257,4240,4584
|
||||
20250403,111600,14633421677,4250,4255,4260,4240,13027
|
||||
20250403,111500,14578043697,4255,4255,4260,4250,4066
|
||||
20250403,111400,14560741852,4255,4260,4260,4250,914
|
||||
20250403,111300,14556851787,4260,4250,4260,4250,677
|
||||
20250403,111200,14553974427,4265,4240,4270,4235,13604
|
||||
20250403,111100,14496045567,4230,4230,4235,4230,10482
|
||||
20250403,111000,14451675662,4230,4230,4235,4225,3210
|
||||
20250403,110900,14438103982,4235,4250,4250,4230,7401
|
||||
20250403,110800,14406714557,4245,4245,4260,4245,2288
|
||||
20250403,110700,14396990952,4240,4255,4260,4240,35489
|
||||
20250403,110600,14246244052,4250,4250,4250,4245,7576
|
||||
20250403,110500,14214066047,4250,4235,4250,4230,11298
|
||||
20250403,110400,14166163467,4235,4215,4235,4215,6772
|
||||
20250403,110300,14137550397,4215,4200,4220,4200,14363
|
||||
20250403,110200,14077092752,4205,4180,4205,4175,26928
|
||||
20250403,110100,13964115817,4180,4180,4180,4170,11319
|
||||
20250403,110000,13916876392,4175,4180,4180,4170,5150
|
||||
20250403,105900,13895379537,4175,4185,4185,4175,6157
|
||||
20250403,105800,13869671392,4175,4190,4195,4175,6305
|
||||
20250403,105700,13843344282,4195,4195,4200,4175,7789
|
||||
20250403,105600,13810773772,4200,4180,4200,4175,9879
|
||||
20250403,105500,13769425812,4180,4185,4185,4160,17342
|
||||
20250403,105400,13697111477,4185,4200,4200,4185,1555
|
||||
20250403,105300,13690593117,4200,4205,4210,4195,7987
|
||||
20250403,105200,13657033737,4210,4185,4210,4185,19723
|
||||
20250403,105100,13574277732,4180,4170,4185,4165,5039
|
||||
20250403,105000,13553240792,4165,4185,4185,4165,25831
|
||||
20250403,104900,13445397387,4190,4200,4200,4185,6835
|
||||
20250403,104800,13416770847,4200,4195,4200,4190,5210
|
||||
20250403,104700,13394922527,4195,4195,4200,4190,11562
|
||||
20250403,104600,13346426252,4195,4185,4195,4185,15974
|
||||
20250403,104500,13279533452,4190,4190,4195,4185,34994
|
||||
20250403,104400,13132910872,4190,4195,4195,4190,6295
|
||||
20250403,104300,13106530535,4195,4205,4215,4190,21174
|
||||
20250403,104200,13017595080,4210,4200,4210,4195,5803
|
||||
20250403,104100,12993221095,4200,4200,4205,4195,8848
|
||||
20250403,104000,12956080716,4205,4200,4205,4195,8379
|
||||
20250403,103900,12920910288,4195,4205,4210,4195,30643
|
||||
20250403,103800,12792149333,4200,4210,4210,4200,22632
|
||||
20250403,103700,12697004573,4210,4225,4225,4210,4627
|
||||
20250403,103600,12677490693,4220,4225,4225,4205,13613
|
||||
20250403,103500,12620130873,4230,4245,4245,4225,3484
|
||||
20250403,103400,12605392468,4230,4240,4245,4230,7650
|
||||
20250403,103300,12572978028,4240,4240,4240,4235,7011
|
||||
20250403,103200,12543265428,4240,4250,4250,4235,3458
|
||||
20250403,103100,12528589763,4250,4240,4250,4235,6348
|
||||
20250403,103000,12501628223,4235,4250,4250,4215,11183
|
||||
20250403,102900,12454370173,4250,4250,4250,4235,4139
|
||||
20250403,102800,12436794623,4255,4230,4255,4230,6115
|
||||
20250403,102700,12410908518,4230,4215,4230,4215,9086
|
||||
20250403,102600,12372519518,4215,4245,4255,4210,19813
|
||||
20250403,102500,12288711828,4245,4260,4260,4245,6188
|
||||
20250403,102400,12262402203,4260,4255,4260,4245,6285
|
||||
20250403,102300,12235653283,4255,4240,4260,4240,7045
|
||||
20250403,102200,12205722168,4245,4250,4250,4240,5571
|
||||
20250403,102100,12182071463,4245,4260,4265,4245,27474
|
||||
20250403,102000,12065125563,4260,4255,4260,4250,6030
|
||||
20250403,101900,12039467178,4255,4270,4270,4250,16578
|
||||
20250403,101800,11968800495,4270,4280,4280,4270,11938
|
||||
20250403,101700,11917785591,4280,4270,4280,4270,2741
|
||||
20250403,101600,11906067926,4270,4280,4280,4265,12300
|
||||
20250403,101500,11853463186,4290,4270,4295,4270,17129
|
||||
20250403,101400,11780037976,4270,4270,4275,4265,11792
|
||||
20250403,101300,11729696421,4270,4255,4275,4245,14025
|
||||
20250403,101200,11669843527,4250,4220,4250,4220,13264
|
||||
20250403,101100,11613577897,4220,4245,4250,4205,23851
|
||||
20250403,101000,11512720747,4240,4235,4260,4230,8046
|
||||
20250403,100900,11478580837,4240,4200,4240,4200,34676
|
||||
20250403,100800,11332502887,4200,4230,4235,4195,27809
|
||||
20250403,100700,11215495972,4230,4240,4270,4225,9832
|
||||
20250403,100600,11173809302,4250,4250,4255,4230,31179
|
||||
20250403,100500,11041783777,4250,4255,4270,4230,20518
|
||||
20250403,100400,10954443672,4255,4235,4260,4210,24116
|
||||
20250403,100300,10852211157,4235,4205,4235,4190,59103
|
||||
20250403,100200,10604049908,4200,4250,4250,4200,57393
|
||||
20250403,100100,10361677773,4250,4300,4300,4250,56490
|
||||
20250403,100000,10121039743,4275,4275,4300,4270,39493
|
||||
20250403,095900,9952083978,4275,4295,4295,4275,13786
|
||||
20250403,095800,9893047938,4290,4305,4305,4285,29320
|
||||
20250403,095700,9767151433,4305,4310,4310,4300,17808
|
||||
20250403,095600,9690469878,4310,4310,4320,4310,9704
|
||||
20250403,095500,9648639833,4310,4305,4310,4305,7415
|
||||
20250403,095400,9616713296,4310,4320,4320,4310,8136
|
||||
20250403,095300,9581622976,4315,4310,4315,4305,7121
|
||||
20250403,095200,9550927926,4315,4325,4325,4310,10169
|
||||
20250403,095100,9507014500,4310,4285,4320,4285,19518
|
||||
20250403,095000,9422977255,4295,4280,4295,4275,16400
|
||||
20250403,094900,9352778807,4280,4275,4280,4275,8340
|
||||
20250403,094800,9317113092,4280,4275,4290,4275,12673
|
||||
20250403,094700,9262865467,4285,4280,4295,4270,20189
|
||||
20250403,094600,9176451702,4290,4280,4290,4275,12214
|
||||
20250403,094500,9124138127,4285,4295,4295,4275,23009
|
||||
20250403,094400,9025602648,4290,4295,4305,4285,9171
|
||||
20250403,094300,8986253498,4295,4315,4315,4285,27733
|
||||
20250403,094200,8867061458,4315,4325,4325,4305,14922
|
||||
20250403,094100,8802637073,4315,4315,4325,4305,8865
|
||||
20250403,094000,8764389343,4315,4310,4325,4300,13653
|
||||
20250403,093900,8705531778,4310,4290,4310,4290,4663
|
||||
20250403,093800,8685496738,4290,4315,4330,4290,41151
|
||||
20250403,093700,8508121558,4325,4280,4345,4280,26888
|
||||
20250403,093600,8392163993,4280,4265,4300,4260,35833
|
||||
20250403,093500,8238889898,4260,4275,4285,4255,71911
|
||||
20250403,093400,7932020053,4280,4290,4300,4280,29629
|
||||
20250403,093300,7804939218,4280,4280,4295,4260,77003
|
||||
20250403,093200,7475856702,4280,4340,4345,4280,88800
|
||||
20250403,093100,7093893557,4345,4365,4365,4340,51851
|
||||
20250403,093000,6868182092,4370,4360,4380,4355,26554
|
||||
20250403,092900,6752272137,4360,4385,4385,4355,23564
|
||||
20250403,092800,6649368462,4365,4420,4420,4360,93385
|
||||
20250403,092700,6239062727,4425,4415,4430,4410,26335
|
||||
20250403,092600,6122570227,4415,4417,4425,4405,18701
|
||||
20250403,092500,6040017647,4410,4425,4425,4405,21650
|
||||
20250403,092400,5944376664,4425,4410,4425,4400,25393
|
||||
20250403,092300,5832328294,4400,4420,4425,4395,39113
|
||||
20250403,092200,5660066764,4420,4420,4435,4400,28654
|
||||
20250403,092100,5533528139,4420,4440,4450,4400,37826
|
||||
20250403,092000,5365911169,4440,4370,4445,4370,35907
|
||||
20250403,091900,5208007886,4375,4340,4375,4330,44675
|
||||
20250403,091800,5013471060,4330,4320,4350,4315,37215
|
||||
20250403,091700,4852253373,4315,4335,4335,4310,23458
|
||||
20250403,091600,4750858593,4335,4325,4340,4310,30995
|
||||
20250403,091500,4616834513,4330,4360,4360,4305,45581
|
||||
20250403,091400,4419479343,4345,4350,4360,4320,70408
|
||||
20250403,091300,4113817181,4355,4360,4380,4350,47822
|
||||
20250403,091200,3905209638,4370,4390,4395,4355,30262
|
||||
20250403,091100,3772978251,4355,4415,4415,4350,94491
|
||||
20250403,091000,3359128946,4415,4440,4440,4410,50975
|
||||
20250403,090900,3133929286,4435,4445,4450,4430,45057
|
||||
20250403,090800,2933889871,4445,4460,4470,4445,32948
|
||||
20250403,090700,2787169321,4455,4475,4475,4455,40441
|
||||
20250403,090600,2606557876,4460,4460,4480,4445,56865
|
||||
20250403,090500,2353135526,4460,4475,4480,4450,52011
|
||||
20250403,090400,2120710753,4480,4455,4495,4450,89795
|
||||
20250403,090300,1719381153,4455,4447,4465,4440,64510
|
||||
20250403,090200,1432215183,4440,4455,4470,4425,84399
|
||||
20250403,090100,1056637645,4455,4465,4490,4410,83794
|
||||
20250403,090000,683098700,4465,4350,4500,4350,154246
|
||||
|
Reference in New Issue
Block a user