Update 2025-04-03 2740 candle_min
This commit is contained in:
586
014280/min/candle-20250403.csv
Normal file
586
014280/min/candle-20250403.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184400,69279988813,4710,4710,4710,4710,94761
|
||||
20250403,184300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,184200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,184100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,184000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,183900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,183800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,183700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,183600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,183500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,183400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,183300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,183200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,183100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,183000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,182900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,182800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,182700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,182600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,182500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,182400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,182300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,182200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,182100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,182000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,181900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,181800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,181700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,181600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,181500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,181400,69279988813,4710,4710,4710,4710,94761
|
||||
20250403,181300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,181200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,181100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,181000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,180900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,180800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,180700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,180600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,180500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,180400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,180300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,180200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,180100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,180000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,175900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,175800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,175700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,175600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,175500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,175400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,175300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,175200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,175100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,175000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,174900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,174800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,174700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,174600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,174500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,174400,69279988813,4710,4710,4710,4710,94761
|
||||
20250403,174300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,174200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,174100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,174000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,173900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,173800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,173700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,173600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,173500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,173400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,173300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,173200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,173100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,173000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,172900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,172800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,172700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,172600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,172500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,172400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,172300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,172200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,172100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,172000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,171900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,171800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,171700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,171600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,171500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,171400,69279988813,4710,4710,4710,4710,94761
|
||||
20250403,171300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,171200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,171100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,171000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,170900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,170800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,170700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,170600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,170500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,170400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,170300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,170200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,170100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,170000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,165900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,165800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,165700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,165600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,165500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,165400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,165300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,165200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,165100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,165000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,164900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,164800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,164700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,164600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,164500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,164400,69279988813,4710,4710,4710,4710,94761
|
||||
20250403,164300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,164200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,164100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,164000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,163900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,163800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,163700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,163600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,163500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,163400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,163300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,163200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,163100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,163000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,162900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,162800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,162700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,162600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,162500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,162400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,162300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,162200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,162100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,162000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,161900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,161800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,161700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,161600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,161500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,161400,69279988813,4710,4710,4710,4710,94761
|
||||
20250403,161300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,161200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,161100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,161000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,160900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,160800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,160700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,160600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,160500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,160400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,160300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,160200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,160100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,160000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,155900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,155800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,155700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,155600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,155500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,155400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,155300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,155200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,155100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,155000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,154900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,154800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,154700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,154600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,154500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,154400,69279988813,4710,4710,4710,4710,94761
|
||||
20250403,154300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,154200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,154100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,154000,69279988813,4710,4710,4710,4710,0
|
||||
20250403,153900,69279988813,4710,4710,4710,4710,0
|
||||
20250403,153800,69279988813,4710,4710,4710,4710,0
|
||||
20250403,153700,69279988813,4710,4710,4710,4710,0
|
||||
20250403,153600,69279988813,4710,4710,4710,4710,0
|
||||
20250403,153500,69279988813,4710,4710,4710,4710,0
|
||||
20250403,153400,69279988813,4710,4710,4710,4710,0
|
||||
20250403,153300,69279988813,4710,4710,4710,4710,0
|
||||
20250403,153200,69279988813,4710,4710,4710,4710,0
|
||||
20250403,153100,69279988813,4710,4710,4710,4710,0
|
||||
20250403,153000,69279988813,4710,4710,4710,4710,94761
|
||||
20250403,152900,68833664503,4670,4670,4670,4670,0
|
||||
20250403,152800,68833664503,4670,4670,4670,4670,0
|
||||
20250403,152700,68833664503,4670,4670,4670,4670,0
|
||||
20250403,152600,68833664503,4670,4670,4670,4670,0
|
||||
20250403,152500,68833664503,4670,4670,4670,4670,0
|
||||
20250403,152400,68833664503,4670,4670,4670,4670,0
|
||||
20250403,152300,68833664503,4670,4670,4670,4670,0
|
||||
20250403,152200,68833664503,4670,4670,4670,4670,0
|
||||
20250403,152100,68833664503,4670,4670,4670,4670,0
|
||||
20250403,152000,68833664503,4670,4670,4670,4670,0
|
||||
20250403,151900,68833664503,4670,4670,4680,4650,35188
|
||||
20250403,151800,68669403228,4670,4650,4675,4645,26094
|
||||
20250403,151700,68547819078,4655,4625,4665,4625,31741
|
||||
20250403,151600,68400384198,4630,4615,4630,4605,21556
|
||||
20250403,151500,68300906453,4620,4615,4630,4610,7477
|
||||
20250403,151400,68266357038,4615,4615,4620,4610,4124
|
||||
20250403,151300,68247323093,4620,4615,4625,4610,7151
|
||||
20250403,151200,68214318323,4620,4615,4635,4605,21673
|
||||
20250403,151100,68114142223,4615,4585,4620,4575,15787
|
||||
20250403,151000,68041563208,4580,4585,4585,4570,2946
|
||||
20250403,150900,68028069788,4585,4575,4585,4565,9546
|
||||
20250403,150800,67984398051,4570,4590,4590,4555,21879
|
||||
20250403,150700,67884439491,4590,4605,4605,4585,8078
|
||||
20250403,150600,67847309216,4605,4585,4610,4580,10055
|
||||
20250403,150500,67801159506,4585,4565,4590,4555,11647
|
||||
20250403,150400,67747921550,4560,4555,4575,4545,30347
|
||||
20250403,150300,67609621970,4555,4585,4585,4545,56624
|
||||
20250403,150200,67351065630,4585,4595,4605,4580,13164
|
||||
20250403,150100,67290623755,4585,4620,4620,4580,17635
|
||||
20250403,150000,67209692245,4620,4610,4625,4585,39470
|
||||
20250403,145900,67028038685,4605,4625,4625,4600,23267
|
||||
20250403,145800,66920862335,4630,4650,4660,4630,5023
|
||||
20250403,145700,66897521525,4650,4630,4650,4620,11067
|
||||
20250403,145600,66846208760,4620,4610,4640,4605,20204
|
||||
20250403,145500,66752906920,4610,4625,4635,4605,27008
|
||||
20250403,145400,66628187405,4625,4650,4650,4610,30742
|
||||
20250403,145300,66485928790,4645,4645,4670,4645,12347
|
||||
20250403,145200,66428452150,4645,4650,4665,4630,32949
|
||||
20250403,145100,66275415250,4655,4700,4700,4645,29800
|
||||
20250403,145000,66136362620,4700,4710,4710,4665,29002
|
||||
20250403,144900,66000501875,4710,4705,4715,4705,3968
|
||||
20250403,144800,65981812875,4710,4695,4715,4690,10422
|
||||
20250403,144700,65932788708,4695,4745,4765,4690,61901
|
||||
20250403,144600,65639882883,4750,4715,4770,4710,50371
|
||||
20250403,144500,65401062628,4720,4695,4725,4690,18569
|
||||
20250403,144400,65313621068,4690,4705,4705,4680,14176
|
||||
20250403,144300,65247134818,4700,4705,4710,4685,9731
|
||||
20250403,144200,65201409243,4705,4680,4710,4675,16944
|
||||
20250403,144100,65121936943,4680,4690,4695,4665,17957
|
||||
20250403,144000,65037920940,4690,4715,4730,4690,21033
|
||||
20250403,143900,64938813745,4720,4675,4750,4675,66831
|
||||
20250403,143800,64623209730,4680,4710,4715,4665,18551
|
||||
20250403,143700,64536112850,4710,4690,4720,4690,23319
|
||||
20250403,143600,64426283940,4690,4655,4700,4650,10250
|
||||
20250403,143500,64378325620,4655,4695,4695,4640,35270
|
||||
20250403,143400,64213563240,4695,4705,4705,4695,9041
|
||||
20250403,143300,64171082071,4705,4715,4720,4695,3693
|
||||
20250403,143200,64153692261,4720,4695,4720,4685,13498
|
||||
20250403,143100,64090324681,4695,4690,4715,4685,17284
|
||||
20250403,143000,64009153111,4695,4705,4710,4670,23068
|
||||
20250403,142900,63901068406,4705,4700,4730,4690,20195
|
||||
20250403,142800,63806055651,4700,4710,4720,4700,10201
|
||||
20250403,142700,63758034701,4705,4730,4730,4705,13952
|
||||
20250403,142600,63692223151,4725,4740,4755,4720,35037
|
||||
20250403,142500,63526131800,4735,4700,4775,4700,72085
|
||||
20250403,142400,63184345575,4700,4715,4715,4700,13713
|
||||
20250403,142300,63119770695,4715,4685,4720,4680,30056
|
||||
20250403,142200,62978410845,4690,4695,4700,4680,15385
|
||||
20250403,142100,62906190892,4700,4675,4700,4670,24969
|
||||
20250403,142000,62789217672,4675,4640,4675,4630,10346
|
||||
20250403,141900,62741092747,4640,4660,4670,4630,11996
|
||||
20250403,141800,62685348707,4655,4670,4675,4655,27779
|
||||
20250403,141700,62555830852,4675,4640,4675,4635,55945
|
||||
20250403,141600,62295203012,4635,4600,4640,4595,33794
|
||||
20250403,141500,62139253239,4600,4650,4650,4595,86788
|
||||
20250403,141400,61738781934,4645,4635,4665,4625,41044
|
||||
20250403,141300,61548517728,4640,4675,4675,4630,39032
|
||||
20250403,141200,61367000462,4675,4685,4695,4640,43307
|
||||
20250403,141100,61164880555,4680,4715,4715,4680,24226
|
||||
20250403,141000,61051199669,4715,4705,4730,4700,23540
|
||||
20250403,140900,60940198309,4705,4710,4720,4685,24283
|
||||
20250403,140800,60826052982,4715,4705,4730,4665,60247
|
||||
20250403,140700,60543025546,4705,4705,4715,4680,36685
|
||||
20250403,140600,60370741789,4705,4725,4755,4630,126821
|
||||
20250403,140500,59774880513,4730,4775,4775,4705,118375
|
||||
20250403,140400,59214967538,4775,4780,4815,4765,58818
|
||||
20250403,140300,58933246095,4785,4825,4830,4750,105358
|
||||
20250403,140200,58429570520,4825,4865,4865,4805,38401
|
||||
20250403,140100,58244158996,4860,4835,4885,4825,55148
|
||||
20250403,140000,57976644509,4840,4885,4910,4795,76921
|
||||
20250403,135900,57601633926,4890,4845,4925,4835,168269
|
||||
20250403,135800,56777893246,4850,4830,4855,4770,181465
|
||||
20250403,135700,55906470090,4830,4980,4980,4800,208104
|
||||
20250403,135600,54887632670,4980,4965,4985,4950,54763
|
||||
20250403,135500,54615888502,4965,5010,5020,4960,72498
|
||||
20250403,135400,54254756587,5010,5040,5040,5005,31687
|
||||
20250403,135300,54095606212,5040,5060,5060,5020,39254
|
||||
20250403,135200,53897730377,5060,5030,5080,5030,104156
|
||||
20250403,135100,53370970477,5040,4995,5060,4995,79115
|
||||
20250403,135000,52972408562,4995,4970,4995,4965,28349
|
||||
20250403,134900,52831333021,4965,4975,4990,4950,47511
|
||||
20250403,134800,52595362753,4980,5010,5020,4970,48804
|
||||
20250403,134700,52352206582,5020,5030,5030,5010,15892
|
||||
20250403,134600,52272441282,5030,5010,5070,5000,49149
|
||||
20250403,134500,52024836572,5000,5010,5020,4990,22520
|
||||
20250403,134400,51912098594,5020,4975,5030,4960,48501
|
||||
20250403,134300,51670273995,4975,5020,5020,4975,55398
|
||||
20250403,134200,51393986349,5020,5040,5040,5010,30705
|
||||
20250403,134100,51239731529,5030,5045,5080,5010,98241
|
||||
20250403,134000,50743376759,5050,4987,5070,4987,161424
|
||||
20250403,133900,49929760673,4987,4955,4990,4955,50874
|
||||
20250403,133800,49676867414,4955,5010,5010,4950,68874
|
||||
20250403,133700,49334701127,5010,4995,5020,4970,59374
|
||||
20250403,133600,49038402183,4995,4990,5010,4985,28654
|
||||
20250403,133500,48895246412,4990,4995,5010,4990,35388
|
||||
20250403,133400,48718340581,4990,5020,5020,4975,109249
|
||||
20250403,133300,48172782767,5010,5010,5040,4975,81329
|
||||
20250403,133200,47765811647,5020,4995,5070,4995,115956
|
||||
20250403,133100,47181496467,4995,5030,5030,4985,55198
|
||||
20250403,133000,46905086777,5030,5020,5050,4995,68042
|
||||
20250403,132900,46563432517,5020,5040,5050,4995,116521
|
||||
20250403,132800,45978891512,5040,4965,5080,4950,217995
|
||||
20250403,132700,44886062472,4960,4990,5020,4945,187312
|
||||
20250403,132600,43954378411,4990,5050,5050,4975,261040
|
||||
20250403,132500,42648173226,5040,5070,5120,5030,528662
|
||||
20250403,132400,39965278051,5070,4765,5090,4760,547952
|
||||
20250403,132300,37255922813,4765,4820,4835,4710,224154
|
||||
20250403,132200,36188162823,4825,4845,4880,4820,68919
|
||||
20250403,132100,35853960431,4840,4860,4880,4840,53829
|
||||
20250403,132000,35592510496,4860,4890,4895,4850,69338
|
||||
20250403,131900,35254984643,4895,4905,4915,4880,131195
|
||||
20250403,131800,34612121455,4900,4875,4910,4850,114258
|
||||
20250403,131700,34054516740,4875,4825,4890,4825,86206
|
||||
20250403,131600,33635113985,4835,4830,4835,4810,60139
|
||||
20250403,131500,33345253409,4835,4845,4890,4825,106429
|
||||
20250403,131400,32828250159,4845,4830,4845,4815,97453
|
||||
20250403,131300,32357610664,4830,4825,4855,4825,76622
|
||||
20250403,131200,31986723684,4815,4850,4895,4815,166091
|
||||
20250403,131100,31179952672,4855,4900,4920,4850,228739
|
||||
20250403,131000,30060934058,4900,4835,4920,4830,314816
|
||||
20250403,130900,28524973570,4830,4830,4865,4805,187778
|
||||
20250403,130800,27616678910,4830,4815,4835,4785,192733
|
||||
20250403,130700,26689308665,4815,4825,4870,4770,514726
|
||||
20250403,130600,24197862113,4825,4830,4835,4820,125534
|
||||
20250403,130500,23591653053,4770,4770,4770,4770,0
|
||||
20250403,130400,23591653053,4770,4690,4770,4685,162650
|
||||
20250403,130300,22819949755,4690,4625,4695,4620,46259
|
||||
20250403,130200,22603641820,4625,4655,4655,4615,13879
|
||||
20250403,130100,22539229600,4650,4615,4665,4615,32335
|
||||
20250403,130000,22389081195,4620,4630,4645,4590,47028
|
||||
20250403,125900,22172211008,4630,4675,4680,4605,77592
|
||||
20250403,125800,21812436334,4675,4690,4695,4660,27763
|
||||
20250403,125700,21682628597,4690,4690,4700,4675,43166
|
||||
20250403,125600,21480406789,4690,4680,4725,4675,55545
|
||||
20250403,125500,21219117454,4685,4710,4745,4680,125215
|
||||
20250403,125400,20628944516,4710,4670,4740,4640,169342
|
||||
20250403,125300,19832331614,4670,4620,4685,4610,71811
|
||||
20250403,125200,19498571628,4610,4575,4630,4575,27021
|
||||
20250403,125100,19373907178,4575,4580,4615,4555,37771
|
||||
20250403,125000,19200774403,4575,4620,4620,4570,37301
|
||||
20250403,124900,19029654281,4615,4637,4637,4575,65900
|
||||
20250403,124800,18726513004,4635,4625,4665,4620,11185
|
||||
20250403,124700,18674589544,4630,4630,4670,4620,24050
|
||||
20250403,124600,18562891972,4630,4660,4660,4625,21895
|
||||
20250403,124500,18461364072,4655,4655,4670,4630,32740
|
||||
20250403,124400,18309193282,4660,4610,4690,4610,67293
|
||||
20250403,124300,17996245033,4615,4620,4645,4610,40976
|
||||
20250403,124200,17806814939,4620,4632,4665,4620,70562
|
||||
20250403,124100,17478999283,4630,4705,4705,4600,158153
|
||||
20250403,124000,16744084620,4705,4745,4745,4700,136650
|
||||
20250403,123900,16099315608,4740,4695,4760,4665,268084
|
||||
20250403,123800,14834134393,4700,4585,4710,4580,368002
|
||||
20250403,123700,13111343362,4590,4550,4610,4550,61639
|
||||
20250403,123600,12828936777,4545,4525,4555,4520,22027
|
||||
20250403,123500,12728978467,4520,4535,4560,4520,46003
|
||||
20250403,123400,12520316442,4525,4555,4565,4510,55543
|
||||
20250403,123300,12268349730,4550,4610,4610,4550,41784
|
||||
20250403,123200,12077147790,4610,4560,4620,4555,50033
|
||||
20250403,123100,11846980685,4560,4625,4635,4530,104973
|
||||
20250403,123000,11367010800,4615,4600,4645,4585,66914
|
||||
20250403,122900,11058339180,4605,4650,4650,4575,91671
|
||||
20250403,122800,10635935129,4650,4650,4690,4620,183824
|
||||
20250403,122700,9779982211,4650,4525,4695,4515,300969
|
||||
20250403,122600,8383166190,4520,4645,4665,4500,232898
|
||||
20250403,122500,7317148630,4640,4480,4725,4445,518820
|
||||
20250403,122400,4906692937,4480,4535,4535,4445,127120
|
||||
20250403,122300,4336063222,4535,4290,4570,4285,177852
|
||||
20250403,122200,3537806067,4285,4280,4295,4275,5958
|
||||
20250403,122100,3512278057,4280,4310,4310,4280,11687
|
||||
20250403,122000,3462136622,4310,4310,4310,4310,70
|
||||
20250403,121900,3461834922,4310,4315,4315,4300,8871
|
||||
20250403,121800,3423626712,4315,4320,4320,4315,890
|
||||
20250403,121700,3419782962,4320,4330,4330,4320,1529
|
||||
20250403,121600,3413169337,4330,4325,4330,4325,53
|
||||
20250403,121500,3412939947,4330,4330,4330,4325,889
|
||||
20250403,121400,3409092672,4330,4335,4335,4330,471
|
||||
20250403,121300,3407051837,4335,4345,4345,4330,2149
|
||||
20250403,121200,3397727852,4350,4345,4350,4345,1094
|
||||
20250403,121100,3392969977,4345,4340,4345,4335,807
|
||||
20250403,121000,3389468182,4335,4335,4335,4330,1237
|
||||
20250403,120900,3384107642,4335,4325,4335,4325,537
|
||||
20250403,120800,3381780552,4325,4330,4330,4325,1260
|
||||
20250403,120700,3376328317,4325,4340,4340,4325,2720
|
||||
20250403,120600,3364537267,4345,4335,4345,4335,1139
|
||||
20250403,120500,3359594872,4340,4335,4350,4325,5462
|
||||
20250403,120400,3335924497,4335,4370,4370,4285,32686
|
||||
20250403,120300,3194553172,4370,4385,4385,4370,12795
|
||||
20250403,120200,3138535503,4390,4390,4390,4390,400
|
||||
20250403,120100,3136779503,4395,4400,4410,4375,13668
|
||||
20250403,120000,3076802323,4400,4410,4410,4400,565
|
||||
20250403,115900,3074312913,4415,4415,4415,4415,3
|
||||
20250403,115800,3074299668,4410,4410,4410,4410,1
|
||||
20250403,115700,3074295258,4415,4415,4415,4415,3
|
||||
20250403,115600,3074282013,4405,4410,4410,4405,801
|
||||
20250403,115500,3070753353,4410,4405,4410,4405,193
|
||||
20250403,115400,3069902228,4410,4400,4410,4400,1400
|
||||
20250403,115300,3063730388,4400,4400,4405,4400,2478
|
||||
20250403,115200,3052827183,4405,4405,4405,4405,13
|
||||
20250403,115100,3052769918,4405,4405,4405,4405,1137
|
||||
20250403,115000,3047761433,4410,4405,4410,4405,764
|
||||
20250403,114900,3044394693,4410,4410,4410,4410,12
|
||||
20250403,114800,3044341773,4410,4410,4410,4410,1124
|
||||
20250403,114700,3039384933,4415,4415,4420,4415,709
|
||||
20250403,114600,3036254693,4415,4420,4420,4415,161
|
||||
20250403,114500,3035543538,4420,4420,4420,4420,49
|
||||
20250403,114400,3035326958,4425,4420,4425,4420,464
|
||||
20250403,114300,3033274568,4425,4415,4425,4415,1020
|
||||
20250403,114200,3028771258,4425,4425,4425,4425,841
|
||||
20250403,114100,3025049833,4415,4425,4425,4415,2044
|
||||
20250403,114000,3016022273,4420,4420,4420,4420,1001
|
||||
20250403,113900,3011597853,4420,4425,4425,4420,199
|
||||
20250403,113800,3010717448,4425,4420,4425,4420,35
|
||||
20250403,113700,3010562723,4420,4420,4420,4420,1583
|
||||
20250403,113600,3003565863,4425,4430,4430,4425,615
|
||||
20250403,113500,3000844413,4425,4425,4425,4420,1115
|
||||
20250403,113400,2995910543,4430,4435,4445,4425,2330
|
||||
20250403,113300,2985587298,4420,4425,4430,4420,3136
|
||||
20250403,113200,2971712033,4435,4425,4435,4425,889
|
||||
20250403,113100,2967777838,4430,4435,4435,4430,619
|
||||
20250403,113000,2965035523,4440,4435,4440,4435,60
|
||||
20250403,112900,2964769408,4440,4440,4440,4440,62
|
||||
20250403,112800,2964494128,4440,4430,4440,4430,101
|
||||
20250403,112700,2964046658,4440,4425,4440,4425,40
|
||||
20250403,112600,2963869628,4435,4425,4435,4425,327
|
||||
20250403,112500,2962422293,4425,4425,4425,4420,1972
|
||||
20250403,112400,2953701307,4427,4440,4440,4425,720
|
||||
20250403,112300,2950511345,4442,4440,4442,4440,1143
|
||||
20250403,112200,2945436409,4445,4437,4445,4437,538
|
||||
20250403,112100,2943048407,4445,4440,4445,4425,4008
|
||||
20250403,112000,2925277892,4445,4445,4450,4445,940
|
||||
20250403,111900,2921099187,4450,4425,4450,4420,4362
|
||||
20250403,111800,2901732972,4440,4420,4440,4420,3422
|
||||
20250403,111700,2886579472,4420,4415,4425,4415,116
|
||||
20250403,111600,2886066852,4425,4420,4425,4420,414
|
||||
20250403,111500,2884236967,4410,4425,4425,4410,2164
|
||||
20250403,111400,2874681277,4425,4430,4430,4425,1871
|
||||
20250403,111300,2866401262,4430,4435,4435,4430,817
|
||||
20250403,111200,2862778467,4430,4430,4435,4430,1384
|
||||
20250403,111100,2856647317,4430,4425,4430,4425,1182
|
||||
20250403,111000,2851413682,4425,4415,4425,4415,158
|
||||
20250403,110900,2850715137,4420,4420,4420,4420,490
|
||||
20250403,110800,2848549337,4420,4415,4420,4415,3
|
||||
20250403,110700,2848536087,4420,4420,4425,4420,1312
|
||||
20250403,110600,2842734892,4420,4410,4420,4410,1653
|
||||
20250403,110500,2835434332,4405,4410,4410,4405,465
|
||||
20250403,110400,2833384307,4410,4400,4410,4400,147
|
||||
20250403,110300,2832737197,4395,4405,4410,4395,1384
|
||||
20250403,110200,2826645292,4400,4400,4400,4400,1092
|
||||
20250403,110100,2821840492,4400,4400,4405,4400,118
|
||||
20250403,110000,2821320732,4400,4405,4405,4400,300
|
||||
20250403,105900,2820000722,4405,4410,4410,4405,560
|
||||
20250403,105800,2817532862,4410,4410,4410,4410,116
|
||||
20250403,105700,2817021302,4410,4405,4415,4405,967
|
||||
20250403,105600,2812754992,4405,4415,4415,4405,2516
|
||||
20250403,105500,2801667482,4420,4425,4425,4420,183
|
||||
20250403,105400,2800858557,4425,4425,4425,4425,591
|
||||
20250403,105300,2798243382,4425,4435,4435,4425,739
|
||||
20250403,105200,2794970057,4435,4435,4440,4430,1790
|
||||
20250403,105100,2787033832,4430,4410,4430,4405,2068
|
||||
20250403,105000,2777891307,4405,4400,4405,4400,1103
|
||||
20250403,104900,2773035607,4400,4400,4400,4390,1637
|
||||
20250403,104800,2765837122,4405,4405,4405,4400,755
|
||||
20250403,104700,2762512097,4395,4400,4400,4390,2057
|
||||
20250403,104600,2753467257,4400,4400,4400,4400,0
|
||||
20250403,104500,2753467257,4400,4385,4400,4385,1698
|
||||
20250403,104400,2746011877,4385,4380,4385,4380,1377
|
||||
20250403,104300,2739977857,4380,4385,4385,4380,988
|
||||
20250403,104200,2735649862,4385,4390,4390,4385,21
|
||||
20250403,104100,2735557772,4385,4385,4385,4385,1135
|
||||
20250403,104000,2730580797,4385,4385,4390,4385,624
|
||||
20250403,103900,2727844552,4380,4390,4395,4380,2476
|
||||
20250403,103800,2716982237,4390,4390,4390,4390,11
|
||||
20250403,103700,2716933947,4385,4395,4395,4380,1917
|
||||
20250403,103600,2708524927,4395,4395,4395,4395,4
|
||||
20250403,103500,2708507347,4395,4390,4395,4390,362
|
||||
20250403,103400,2706918057,4390,4385,4390,4385,540
|
||||
20250403,103300,2704547907,4385,4385,4390,4385,1234
|
||||
20250403,103200,2699130952,4390,4390,4390,4390,490
|
||||
20250403,103100,2696979852,4390,4385,4390,4380,1192
|
||||
20250403,103000,2691749662,4385,4390,4390,4385,1350
|
||||
20250403,102900,2685827082,4390,4390,4395,4390,579
|
||||
20250403,102800,2683284522,4395,4395,4395,4395,1033
|
||||
20250403,102700,2678744487,4390,4390,4390,4385,496
|
||||
20250403,102600,2676567362,4385,4385,4385,4380,1164
|
||||
20250403,102500,2671466627,4385,4385,4390,4385,1196
|
||||
20250403,102400,2666221917,4385,4395,4395,4385,1546
|
||||
20250403,102300,2659438977,4395,4395,4395,4395,10
|
||||
20250403,102200,2659395027,4405,4405,4405,4390,1119
|
||||
20250403,102100,2654478067,4405,4395,4405,4395,236
|
||||
20250403,102000,2653439577,4395,4405,4405,4395,2076
|
||||
20250403,101900,2644307572,4400,4400,4400,4390,4585
|
||||
20250403,101800,2624146352,4405,4400,4405,4395,1742
|
||||
20250403,101700,2616483902,4400,4400,4400,4400,222
|
||||
20250403,101600,2615507102,4405,4405,4405,4400,308
|
||||
20250403,101500,2614151377,4405,4385,4405,4380,813
|
||||
20250403,101400,2610577662,4380,4385,4400,4380,2361
|
||||
20250403,101300,2600230302,4385,4405,4405,4385,609
|
||||
20250403,101200,2597557537,4405,4400,4405,4385,2133
|
||||
20250403,101100,2588186322,4405,4405,4405,4385,1749
|
||||
20250403,101000,2580506712,4400,4395,4400,4385,5022
|
||||
20250403,100900,2558465112,4395,4395,4395,4390,666
|
||||
20250403,100800,2555538512,4395,4395,4395,4395,713
|
||||
20250403,100700,2552404877,4395,4395,4400,4390,936
|
||||
20250403,100600,2548291472,4395,4400,4400,4395,371
|
||||
20250403,100500,2546660657,4400,4405,4405,4390,2433
|
||||
20250403,100400,2535963437,4410,4400,4415,4400,962
|
||||
20250403,100300,2531729297,4405,4410,4415,4400,2431
|
||||
20250403,100200,2521017287,4415,4415,4415,4410,195
|
||||
20250403,100100,2520156912,4415,4420,4420,4415,492
|
||||
20250403,100000,2517984707,4420,4430,4430,4400,3093
|
||||
20250403,095900,2504323642,4435,4435,4440,4430,268
|
||||
20250403,095800,2503135217,4435,4430,4435,4430,862
|
||||
20250403,095700,2499314897,4435,4415,4435,4415,2456
|
||||
20250403,095600,2488443082,4415,4420,4420,4405,756
|
||||
20250403,095500,2485111312,4420,4405,4420,4395,2226
|
||||
20250403,095400,2475308112,4410,4420,4420,4410,1338
|
||||
20250403,095300,2469402602,4420,4415,4420,4410,921
|
||||
20250403,095200,2465336542,4420,4410,4420,4390,2729
|
||||
20250403,095100,2453323497,4410,4395,4410,4390,1231
|
||||
20250403,095000,2447908102,4395,4390,4400,4390,1318
|
||||
20250403,094900,2442119877,4400,4400,4400,4385,617
|
||||
20250403,094800,2439409207,4400,4390,4405,4380,3240
|
||||
20250403,094700,2425193772,4390,4380,4390,4380,3435
|
||||
20250403,094600,2410119927,4385,4395,4405,4375,14238
|
||||
20250403,094500,2347727257,4395,4410,4410,4395,1251
|
||||
20250403,094400,2342216102,4410,4407,4410,4400,3033
|
||||
20250403,094300,2328857691,4405,4410,4410,4395,4082
|
||||
20250403,094200,2310900786,4400,4410,4410,4400,6988
|
||||
20250403,094100,2280130061,4405,4425,4425,4405,3928
|
||||
20250403,094000,2262799476,4430,4425,4430,4410,2483
|
||||
20250403,093900,2251824176,4415,4440,4440,4410,16123
|
||||
20250403,093800,2180520151,4440,4475,4475,4440,9769
|
||||
20250403,093700,2137086228,4475,4470,4480,4470,5603
|
||||
20250403,093600,2112015898,4470,4450,4480,4445,7274
|
||||
20250403,093500,2079548393,4450,4455,4460,4450,2585
|
||||
20250403,093400,2068037163,4455,4475,4475,4455,2530
|
||||
20250403,093300,2056743578,4470,4480,4480,4460,17979
|
||||
20250403,093200,1976418743,4475,4470,4490,4455,36148
|
||||
20250403,093100,1814812588,4460,4460,4470,4445,5289
|
||||
20250403,093000,1791226903,4460,4445,4465,4445,15729
|
||||
20250403,092900,1721147578,4450,4440,4455,4435,7583
|
||||
20250403,092800,1687427108,4435,4425,4440,4420,4511
|
||||
20250403,092700,1667421548,4425,4425,4435,4420,2353
|
||||
20250403,092600,1657004333,4420,4420,4430,4420,2845
|
||||
20250403,092500,1644426479,4425,4425,4430,4420,3174
|
||||
20250403,092400,1630389534,4420,4425,4435,4420,6357
|
||||
20250403,092300,1602260674,4430,4425,4430,4425,3515
|
||||
20250403,092200,1586698769,4430,4440,4445,4425,5988
|
||||
20250403,092100,1560132098,4437,4435,4445,4405,12784
|
||||
20250403,092000,1503576157,4430,4430,4445,4425,13754
|
||||
20250403,091900,1442570682,4435,4440,4445,4430,7013
|
||||
20250403,091800,1411425012,4445,4460,4460,4430,14845
|
||||
20250403,091700,1345412537,4450,4455,4470,4450,17338
|
||||
20250403,091600,1268135882,4465,4450,4465,4450,14161
|
||||
20250403,091500,1205010482,4455,4460,4470,4445,20662
|
||||
20250403,091400,1112961862,4450,4400,4460,4395,22106
|
||||
20250403,091300,1015071402,4410,4400,4410,4390,8715
|
||||
20250403,091200,976706282,4385,4400,4400,4385,4980
|
||||
20250403,091100,954843322,4390,4390,4400,4390,2247
|
||||
20250403,091000,944976547,4395,4400,4400,4390,5096
|
||||
20250403,090900,922574387,4395,4405,4410,4390,7841
|
||||
20250403,090800,888054667,4415,4380,4415,4380,12938
|
||||
20250403,090700,831127567,4380,4390,4395,4375,13438
|
||||
20250403,090600,772251497,4390,4385,4390,4375,14522
|
||||
20250403,090500,708559887,4385,4365,4385,4360,6953
|
||||
20250403,090400,678142772,4375,4385,4390,4370,11556
|
||||
20250403,090300,627515437,4385,4375,4385,4360,19045
|
||||
20250403,090200,544276664,4380,4365,4400,4365,26725
|
||||
20250403,090100,427121645,4365,4325,4370,4320,27821
|
||||
20250403,090000,306235500,4330,4340,4360,4275,67362
|
||||
|
Reference in New Issue
Block a user