Update 2025-04-03 2740 candle_min
This commit is contained in:
586
014470/min/candle-20250403.csv
Normal file
586
014470/min/candle-20250403.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184400,21939441026,2250,2250,2250,2250,77596
|
||||
20250403,184300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,184200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,184100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,184000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,183900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,183800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,183700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,183600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,183500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,183400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,183300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,183200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,183100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,183000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,182900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,182800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,182700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,182600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,182500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,182400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,182300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,182200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,182100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,182000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,181900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,181800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,181700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,181600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,181500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,181400,21939441026,2250,2250,2250,2250,77596
|
||||
20250403,181300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,181200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,181100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,181000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,180900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,180800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,180700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,180600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,180500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,180400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,180300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,180200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,180100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,180000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,175900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,175800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,175700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,175600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,175500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,175400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,175300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,175200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,175100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,175000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,174900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,174800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,174700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,174600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,174500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,174400,21939441026,2250,2250,2250,2250,77596
|
||||
20250403,174300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,174200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,174100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,174000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,173900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,173800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,173700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,173600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,173500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,173400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,173300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,173200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,173100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,173000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,172900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,172800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,172700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,172600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,172500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,172400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,172300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,172200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,172100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,172000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,171900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,171800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,171700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,171600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,171500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,171400,21939441026,2250,2250,2250,2250,77596
|
||||
20250403,171300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,171200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,171100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,171000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,170900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,170800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,170700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,170600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,170500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,170400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,170300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,170200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,170100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,170000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,165900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,165800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,165700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,165600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,165500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,165400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,165300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,165200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,165100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,165000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,164900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,164800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,164700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,164600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,164500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,164400,21939441026,2250,2250,2250,2250,77596
|
||||
20250403,164300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,164200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,164100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,164000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,163900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,163800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,163700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,163600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,163500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,163400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,163300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,163200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,163100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,163000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,162900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,162800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,162700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,162600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,162500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,162400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,162300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,162200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,162100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,162000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,161900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,161800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,161700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,161600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,161500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,161400,21939441026,2250,2250,2250,2250,77596
|
||||
20250403,161300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,161200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,161100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,161000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,160900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,160800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,160700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,160600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,160500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,160400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,160300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,160200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,160100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,160000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,155900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,155800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,155700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,155600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,155500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,155400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,155300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,155200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,155100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,155000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,154900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,154800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,154700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,154600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,154500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,154400,21939441026,2250,2250,2250,2250,77596
|
||||
20250403,154300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,154200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,154100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,154000,21939441026,2250,2250,2250,2250,0
|
||||
20250403,153900,21939441026,2250,2250,2250,2250,0
|
||||
20250403,153800,21939441026,2250,2250,2250,2250,0
|
||||
20250403,153700,21939441026,2250,2250,2250,2250,0
|
||||
20250403,153600,21939441026,2250,2250,2250,2250,0
|
||||
20250403,153500,21939441026,2250,2250,2250,2250,0
|
||||
20250403,153400,21939441026,2250,2250,2250,2250,0
|
||||
20250403,153300,21939441026,2250,2250,2250,2250,0
|
||||
20250403,153200,21939441026,2250,2250,2250,2250,0
|
||||
20250403,153100,21939441026,2250,2250,2250,2250,0
|
||||
20250403,153000,21939441026,2250,2250,2250,2250,77596
|
||||
20250403,152900,21764850026,2225,2225,2225,2225,0
|
||||
20250403,152800,21764850026,2225,2225,2225,2225,0
|
||||
20250403,152700,21764850026,2225,2225,2225,2225,0
|
||||
20250403,152600,21764850026,2225,2225,2225,2225,0
|
||||
20250403,152500,21764850026,2225,2225,2225,2225,0
|
||||
20250403,152400,21764850026,2225,2225,2225,2225,0
|
||||
20250403,152300,21764850026,2225,2225,2225,2225,0
|
||||
20250403,152200,21764850026,2225,2225,2225,2225,0
|
||||
20250403,152100,21764850026,2225,2225,2225,2225,0
|
||||
20250403,152000,21764850026,2225,2225,2225,2225,0
|
||||
20250403,151900,21764850026,2225,2215,2230,2210,22286
|
||||
20250403,151800,21715411996,2215,2210,2220,2205,20161
|
||||
20250403,151700,21670820660,2210,2185,2210,2185,61076
|
||||
20250403,151600,21536744335,2185,2205,2210,2185,35660
|
||||
20250403,151500,21458318173,2210,2235,2235,2205,24636
|
||||
20250403,151400,21403707593,2235,2240,2245,2235,11709
|
||||
20250403,151300,21377477392,2235,2220,2245,2215,13017
|
||||
20250403,151200,21348418047,2220,2230,2230,2210,17286
|
||||
20250403,151100,21310060072,2230,2250,2250,2205,24318
|
||||
20250403,151000,21256065252,2250,2260,2260,2245,6327
|
||||
20250403,150900,21241829592,2250,2245,2260,2245,4899
|
||||
20250403,150800,21230804442,2245,2255,2280,2245,10209
|
||||
20250403,150700,21207782537,2255,2290,2290,2255,10039
|
||||
20250403,150600,21185068527,2290,2280,2300,2270,22944
|
||||
20250403,150500,21132792094,2280,2270,2300,2270,8780
|
||||
20250403,150400,21112696199,2270,2285,2300,2265,30979
|
||||
20250403,150300,21041909429,2285,2255,2310,2245,49646
|
||||
20250403,150200,20929050914,2250,2245,2260,2240,19235
|
||||
20250403,150100,20885759484,2240,2250,2255,2235,10485
|
||||
20250403,150000,20862238589,2240,2240,2250,2235,31538
|
||||
20250403,145900,20791429419,2225,2215,2250,2215,30148
|
||||
20250403,145800,20723854464,2215,2230,2235,2215,13621
|
||||
20250403,145700,20693598559,2230,2190,2240,2190,50708
|
||||
20250403,145600,20581630589,2190,2170,2190,2160,13078
|
||||
20250403,145500,20553153149,2160,2170,2175,2155,6216
|
||||
20250403,145400,20539727689,2170,2180,2180,2160,7946
|
||||
20250403,145300,20522503434,2180,2175,2180,2170,9466
|
||||
20250403,145200,20501924604,2175,2165,2175,2150,12352
|
||||
20250403,145100,20475232904,2165,2160,2165,2145,28124
|
||||
20250403,145000,20414708164,2160,2130,2165,2110,66332
|
||||
20250403,144900,20272986604,2120,2170,2175,2120,84831
|
||||
20250403,144800,20090610347,2170,2215,2215,2165,58784
|
||||
20250403,144700,19961961322,2215,2220,2225,2215,4146
|
||||
20250403,144600,19952756312,2220,2240,2240,2210,15436
|
||||
20250403,144500,19918384482,2240,2250,2250,2240,2245
|
||||
20250403,144400,19913349782,2245,2245,2245,2230,8178
|
||||
20250403,144300,19895070732,2250,2235,2250,2230,21538
|
||||
20250403,144200,19846699757,2235,2225,2235,2225,2107
|
||||
20250403,144100,19841992132,2225,2225,2240,2220,17366
|
||||
20250403,144000,19803264582,2225,2220,2225,2215,10902
|
||||
20250403,143900,19779051083,2215,2210,2215,2205,4986
|
||||
20250403,143800,19768026439,2210,2200,2215,2200,7894
|
||||
20250403,143700,19750623499,2200,2215,2225,2200,40192
|
||||
20250403,143600,19661996614,2225,2225,2230,2205,50061
|
||||
20250403,143500,19551030189,2225,2235,2235,2225,13339
|
||||
20250403,143400,19521272659,2230,2245,2245,2230,7984
|
||||
20250403,143300,19503403304,2245,2230,2245,2230,2138
|
||||
20250403,143200,19498613944,2230,2270,2270,2230,24535
|
||||
20250403,143100,19443447824,2270,2265,2275,2265,9040
|
||||
20250403,143000,19422926939,2270,2250,2270,2245,6185
|
||||
20250403,142900,19408966099,2250,2250,2255,2240,6285
|
||||
20250403,142800,19394835014,2250,2245,2250,2225,17714
|
||||
20250403,142700,19355110144,2245,2235,2255,2225,26185
|
||||
20250403,142600,19296530589,2245,2240,2250,2225,53531
|
||||
20250403,142500,19177089249,2240,2275,2285,2225,49846
|
||||
20250403,142400,19065050654,2285,2250,2295,2250,18666
|
||||
20250403,142300,19022495939,2265,2270,2285,2250,27547
|
||||
20250403,142200,18960215074,2280,2285,2300,2270,24294
|
||||
20250403,142100,18904620454,2285,2285,2285,2280,6639
|
||||
20250403,142000,18889473814,2285,2280,2285,2275,3228
|
||||
20250403,141900,18882104969,2280,2270,2285,2270,7342
|
||||
20250403,141800,18865378199,2280,2275,2280,2270,8897
|
||||
20250403,141700,18845146684,2275,2265,2280,2265,15058
|
||||
20250403,141600,18810953709,2260,2275,2280,2260,41769
|
||||
20250403,141500,18716189989,2275,2280,2290,2265,12923
|
||||
20250403,141400,18686763144,2280,2300,2300,2280,22206
|
||||
20250403,141300,18635930399,2300,2310,2320,2300,15986
|
||||
20250403,141200,18598910624,2305,2295,2310,2295,23093
|
||||
20250403,141100,18545737069,2300,2285,2300,2280,8270
|
||||
20250403,141000,18526806899,2285,2305,2305,2265,30494
|
||||
20250403,140900,18457282864,2305,2295,2320,2285,14424
|
||||
20250403,140800,18424065999,2295,2320,2327,2295,27262
|
||||
20250403,140700,18360951796,2320,2325,2330,2305,16218
|
||||
20250403,140600,18323378801,2325,2315,2330,2300,42975
|
||||
20250403,140500,18224145611,2315,2310,2320,2300,13350
|
||||
20250403,140400,18193340866,2310,2305,2315,2285,30698
|
||||
20250403,140300,18122756356,2305,2340,2340,2300,22096
|
||||
20250403,140200,18071625376,2340,2350,2350,2330,30715
|
||||
20250403,140100,17999734841,2350,2325,2370,2315,34762
|
||||
20250403,140000,17918450961,2325,2305,2325,2305,22006
|
||||
20250403,135900,17867563446,2310,2300,2315,2290,11620
|
||||
20250403,135800,17840755319,2290,2270,2305,2270,23292
|
||||
20250403,135700,17787336964,2290,2290,2295,2270,37694
|
||||
20250403,135600,17701212204,2270,2285,2290,2255,82745
|
||||
20250403,135500,17513010094,2285,2330,2330,2270,60464
|
||||
20250403,135400,17374065195,2330,2365,2375,2330,83663
|
||||
20250403,135300,17176619965,2365,2360,2365,2360,9633
|
||||
20250403,135200,17153862715,2360,2360,2365,2360,5192
|
||||
20250403,135100,17141609580,2360,2365,2365,2360,2073
|
||||
20250403,135000,17136714135,2360,2365,2365,2355,6286
|
||||
20250403,134900,17121871895,2365,2365,2365,2355,4786
|
||||
20250403,134800,17110562505,2365,2360,2365,2355,9695
|
||||
20250403,134700,17087680420,2360,2360,2370,2360,8897
|
||||
20250403,134600,17066640925,2360,2350,2370,2350,24238
|
||||
20250403,134500,17009449920,2350,2350,2352,2345,4866
|
||||
20250403,134400,16998015339,2350,2345,2357,2345,9904
|
||||
20250403,134300,16974737900,2340,2325,2350,2325,5720
|
||||
20250403,134200,16961362255,2325,2340,2340,2315,41041
|
||||
20250403,134100,16866059010,2340,2340,2345,2330,18914
|
||||
20250403,134000,16821850985,2350,2355,2355,2345,26859
|
||||
20250403,133900,16758716180,2355,2360,2360,2350,12990
|
||||
20250403,133800,16728115265,2360,2360,2360,2355,8200
|
||||
20250403,133700,16708780950,2360,2360,2360,2350,6918
|
||||
20250403,133600,16692491180,2350,2350,2360,2350,6264
|
||||
20250403,133500,16677743890,2350,2355,2355,2350,6307
|
||||
20250403,133400,16662919815,2350,2350,2355,2350,5525
|
||||
20250403,133300,16649913915,2345,2350,2355,2345,10770
|
||||
20250403,133200,16624605495,2350,2360,2360,2350,5605
|
||||
20250403,133100,16611406250,2360,2360,2360,2355,7603
|
||||
20250403,133000,16593470085,2360,2360,2365,2355,2910
|
||||
20250403,132900,16586604565,2365,2360,2365,2350,7492
|
||||
20250403,132800,16568930260,2360,2345,2360,2345,2643
|
||||
20250403,132700,16562703705,2340,2345,2355,2340,6005
|
||||
20250403,132600,16548617400,2345,2340,2355,2340,13426
|
||||
20250403,132500,16517123805,2340,2335,2345,2330,14640
|
||||
20250403,132400,16482946555,2340,2340,2345,2335,2491
|
||||
20250403,132300,16477128730,2345,2355,2355,2335,22385
|
||||
20250403,132200,16424662910,2360,2365,2365,2357,8295
|
||||
20250403,132100,16405064104,2365,2375,2375,2365,10241
|
||||
20250403,132000,16380770929,2380,2365,2385,2360,30689
|
||||
20250403,131900,16307914164,2370,2360,2370,2355,18286
|
||||
20250403,131800,16264758964,2360,2365,2370,2360,16387
|
||||
20250403,131700,16226026929,2365,2375,2375,2365,13196
|
||||
20250403,131600,16194751169,2375,2385,2390,2365,24796
|
||||
20250403,131500,16135828119,2380,2380,2390,2375,17425
|
||||
20250403,131400,16094297369,2380,2370,2380,2365,28559
|
||||
20250403,131300,16026579219,2370,2375,2385,2365,41009
|
||||
20250403,131200,15929089064,2375,2375,2380,2370,15280
|
||||
20250403,131100,15892787164,2370,2375,2375,2365,13573
|
||||
20250403,131000,15860605728,2375,2350,2375,2350,13751
|
||||
20250403,130900,15828083118,2350,2335,2355,2335,11782
|
||||
20250403,130800,15800503784,2335,2355,2355,2335,9389
|
||||
20250403,130700,15778517989,2350,2370,2370,2345,7181
|
||||
20250403,130600,15761629582,2370,2370,2375,2345,22413
|
||||
20250403,130500,15708701302,2380,2370,2385,2345,51201
|
||||
20250403,130400,15587408097,2370,2340,2375,2340,88846
|
||||
20250403,130300,15377436587,2340,2325,2340,2325,8400
|
||||
20250403,130200,15357803452,2325,2340,2340,2325,12738
|
||||
20250403,130100,15328089952,2340,2320,2340,2320,32084
|
||||
20250403,130000,15253420862,2325,2330,2335,2325,13345
|
||||
20250403,125900,15222376347,2335,2330,2335,2325,8690
|
||||
20250403,125800,15202153632,2330,2335,2345,2330,23700
|
||||
20250403,125700,15146771737,2335,2350,2355,2335,37917
|
||||
20250403,125600,15057845042,2355,2345,2360,2345,25107
|
||||
20250403,125500,14998678005,2350,2340,2355,2340,33649
|
||||
20250403,125400,14919673955,2345,2325,2345,2320,31391
|
||||
20250403,125300,14846362985,2320,2330,2330,2315,16000
|
||||
20250403,125200,14809197980,2330,2315,2335,2305,22678
|
||||
20250403,125100,14756550955,2310,2320,2320,2305,11585
|
||||
20250403,125000,14729718290,2330,2335,2340,2305,27087
|
||||
20250403,124900,14666765820,2335,2315,2350,2310,58515
|
||||
20250403,124800,14530649075,2315,2300,2320,2300,33548
|
||||
20250403,124700,14453106405,2305,2290,2310,2290,13329
|
||||
20250403,124600,14422439410,2295,2280,2295,2280,2487
|
||||
20250403,124500,14416752255,2280,2305,2305,2280,25080
|
||||
20250403,124400,14359198585,2305,2290,2310,2285,46366
|
||||
20250403,124300,14252514945,2290,2280,2290,2280,12025
|
||||
20250403,124200,14225008565,2280,2280,2285,2270,12038
|
||||
20250403,124100,14197552780,2280,2290,2295,2270,9033
|
||||
20250403,124000,14176942335,2285,2285,2285,2275,8229
|
||||
20250403,123900,14158156895,2280,2255,2300,2255,48751
|
||||
20250403,123800,14046892160,2255,2240,2260,2240,2913
|
||||
20250403,123700,14040349000,2240,2250,2255,2240,4975
|
||||
20250403,123600,14029184460,2250,2245,2255,2235,6028
|
||||
20250403,123500,14015675860,2240,2255,2255,2240,4678
|
||||
20250403,123400,14005165435,2252,2255,2255,2250,9331
|
||||
20250403,123300,13984124737,2255,2260,2260,2255,2101
|
||||
20250403,123200,13979385152,2255,2260,2260,2250,4774
|
||||
20250403,123100,13968620387,2260,2240,2260,2240,6395
|
||||
20250403,123000,13954226927,2240,2265,2265,2240,2849
|
||||
20250403,122900,13947809697,2265,2260,2265,2260,7251
|
||||
20250403,122800,13931407847,2260,2255,2260,2255,4350
|
||||
20250403,122700,13921586187,2255,2245,2255,2245,4916
|
||||
20250403,122600,13910523397,2250,2220,2255,2220,32992
|
||||
20250403,122500,13836596507,2220,2230,2230,2220,5148
|
||||
20250403,122400,13825165912,2225,2235,2235,2225,6069
|
||||
20250403,122300,13811637507,2235,2230,2240,2230,2067
|
||||
20250403,122200,13807021575,2225,2235,2240,2225,9158
|
||||
20250403,122100,13786606655,2240,2235,2240,2235,771
|
||||
20250403,122000,13784881365,2240,2235,2240,2230,4343
|
||||
20250403,121900,13775180490,2230,2235,2235,2230,2124
|
||||
20250403,121800,13770433710,2240,2235,2240,2235,1881
|
||||
20250403,121700,13766229625,2240,2240,2245,2235,5108
|
||||
20250403,121600,13754791015,2240,2240,2240,2235,7075
|
||||
20250403,121500,13738947618,2240,2245,2245,2240,3307
|
||||
20250403,121400,13731538539,2245,2235,2245,2235,9689
|
||||
20250403,121300,13709835354,2240,2235,2240,2235,3602
|
||||
20250403,121200,13701783579,2235,2235,2235,2230,2619
|
||||
20250403,121100,13695930269,2235,2235,2235,2230,1217
|
||||
20250403,121000,13693213774,2235,2225,2245,2225,11670
|
||||
20250403,120900,13667141310,2230,2220,2230,2220,3390
|
||||
20250403,120800,13659601095,2220,2225,2225,2220,156
|
||||
20250403,120700,13659254015,2225,2220,2225,2217,2551
|
||||
20250403,120600,13653588328,2225,2220,2227,2220,4351
|
||||
20250403,120500,13643914921,2225,2230,2230,2220,2124
|
||||
20250403,120400,13639194386,2230,2215,2230,2215,4909
|
||||
20250403,120300,13628278886,2215,2220,2220,2210,4093
|
||||
20250403,120200,13619224546,2220,2210,2225,2210,4974
|
||||
20250403,120100,13608217341,2215,2225,2225,2210,10700
|
||||
20250403,120000,13584494191,2225,2235,2235,2220,9996
|
||||
20250403,115900,13562214966,2240,2220,2240,2220,5203
|
||||
20250403,115800,13550623396,2220,2225,2225,2220,1136
|
||||
20250403,115700,13548099206,2225,2225,2230,2220,2387
|
||||
20250403,115600,13542786326,2230,2215,2230,2215,7572
|
||||
20250403,115500,13525971331,2215,2215,2215,2210,4019
|
||||
20250403,115400,13517083096,2220,2225,2225,2215,2741
|
||||
20250403,115300,13510995346,2225,2210,2225,2200,25480
|
||||
20250403,115200,13454655499,2200,2205,2210,2195,6312
|
||||
20250403,115100,13440750479,2195,2205,2210,2195,36462
|
||||
20250403,115000,13360496334,2200,2195,2205,2190,7142
|
||||
20250403,114900,13344805549,2180,2205,2215,2180,46359
|
||||
20250403,114800,13242892903,2205,2225,2225,2205,20591
|
||||
20250403,114700,13197307232,2225,2225,2235,2225,2394
|
||||
20250403,114600,13191980567,2225,2230,2235,2220,3258
|
||||
20250403,114500,13184722482,2230,2230,2230,2220,10396
|
||||
20250403,114400,13161579092,2230,2230,2235,2225,2418
|
||||
20250403,114300,13156191597,2225,2225,2235,2225,878
|
||||
20250403,114200,13154232102,2235,2225,2235,2225,5605
|
||||
20250403,114100,13141745177,2225,2225,2235,2220,2471
|
||||
20250403,114000,13136242887,2220,2225,2235,2220,6591
|
||||
20250403,113900,13121576642,2225,2220,2230,2220,10516
|
||||
20250403,113800,13098130977,2220,2210,2225,2210,3966
|
||||
20250403,113700,13089349442,2210,2225,2225,2210,9240
|
||||
20250403,113600,13068864422,2215,2225,2235,2215,18277
|
||||
20250403,113500,13028266752,2225,2225,2235,2220,12815
|
||||
20250403,113400,12999747232,2225,2235,2235,2220,15927
|
||||
20250403,113300,12964319262,2230,2240,2240,2230,7786
|
||||
20250403,113200,12946915842,2240,2245,2245,2240,3339
|
||||
20250403,113100,12939435877,2240,2235,2245,2235,3016
|
||||
20250403,113000,12932678057,2235,2240,2240,2235,4392
|
||||
20250403,112900,12922858722,2245,2245,2250,2240,4432
|
||||
20250403,112800,12912916457,2250,2250,2250,2245,2184
|
||||
20250403,112700,12908008480,2250,2240,2250,2235,9349
|
||||
20250403,112600,12887063930,2240,2240,2245,2235,28482
|
||||
20250403,112500,12823327210,2240,2260,2265,2240,46768
|
||||
20250403,112400,12717956615,2255,2265,2280,2250,14326
|
||||
20250403,112300,12685602820,2280,2270,2280,2270,1296
|
||||
20250403,112200,12682654490,2265,2275,2280,2265,5147
|
||||
20250403,112100,12670975720,2280,2275,2290,2265,5895
|
||||
20250403,112000,12657539480,2280,2260,2280,2260,8538
|
||||
20250403,111900,12638202555,2260,2280,2280,2260,2655
|
||||
20250403,111800,12632168135,2290,2285,2295,2275,3990
|
||||
20250403,111700,12623081355,2295,2265,2295,2265,9997
|
||||
20250403,111600,12600327340,2270,2270,2270,2265,3279
|
||||
20250403,111500,12592899750,2260,2275,2275,2260,6233
|
||||
20250403,111400,12578777860,2280,2275,2280,2270,3108
|
||||
20250403,111300,12571709270,2270,2280,2280,2270,9007
|
||||
20250403,111200,12551258060,2280,2280,2285,2275,9176
|
||||
20250403,111100,12530377785,2280,2280,2285,2275,15570
|
||||
20250403,111000,12494874450,2280,2285,2290,2280,13796
|
||||
20250403,110900,12463402590,2285,2300,2300,2280,9925
|
||||
20250403,110800,12440737080,2300,2300,2300,2282,10524
|
||||
20250403,110700,12416665504,2300,2295,2300,2295,8177
|
||||
20250403,110600,12397861559,2295,2295,2300,2290,9209
|
||||
20250403,110500,12376735014,2300,2285,2305,2285,29495
|
||||
20250403,110400,12309078469,2285,2290,2290,2275,11651
|
||||
20250403,110300,12282524779,2285,2290,2290,2280,6505
|
||||
20250403,110200,12267659281,2280,2295,2295,2280,10534
|
||||
20250403,110100,12243575578,2295,2295,2300,2290,7848
|
||||
20250403,110000,12225567978,2300,2300,2300,2290,13701
|
||||
20250403,105900,12194128748,2295,2275,2300,2275,30982
|
||||
20250403,105800,12123244118,2280,2275,2280,2270,3241
|
||||
20250403,105700,12115869493,2275,2270,2275,2265,9730
|
||||
20250403,105600,12093776958,2275,2285,2290,2275,18139
|
||||
20250403,105500,12052405750,2280,2260,2285,2260,4463
|
||||
20250403,105400,12042262098,2260,2255,2260,2255,4761
|
||||
20250403,105300,12031523628,2250,2250,2260,2250,6228
|
||||
20250403,105200,12017457218,2250,2250,2260,2250,597
|
||||
20250403,105100,12016111463,2245,2250,2260,2245,8480
|
||||
20250403,105000,11997037888,2250,2255,2260,2250,2294
|
||||
20250403,104900,11991869988,2255,2255,2255,2250,3555
|
||||
20250403,104800,11983857653,2255,2270,2270,2240,15577
|
||||
20250403,104700,11948721978,2265,2270,2270,2260,1475
|
||||
20250403,104600,11945381873,2265,2285,2290,2265,10436
|
||||
20250403,104500,11921600063,2285,2285,2290,2280,11183
|
||||
20250403,104400,11896043348,2280,2267,2285,2267,22547
|
||||
20250403,104300,11844683850,2270,2255,2270,2245,10074
|
||||
20250403,104200,11821911435,2245,2260,2265,2240,9385
|
||||
20250403,104100,11800764695,2265,2255,2265,2255,6151
|
||||
20250403,104000,11786864940,2255,2255,2270,2240,16361
|
||||
20250403,103900,11749904666,2255,2250,2260,2240,11958
|
||||
20250403,103800,11722945081,2250,2250,2255,2235,10179
|
||||
20250403,103700,11700073831,2250,2245,2250,2235,2850
|
||||
20250403,103600,11693687321,2245,2245,2255,2240,4358
|
||||
20250403,103500,11683895131,2240,2250,2255,2235,31684
|
||||
20250403,103400,11612873729,2250,2230,2255,2225,22759
|
||||
20250403,103300,11561950459,2215,2250,2250,2205,73737
|
||||
20250403,103200,11397672013,2250,2255,2255,2250,5737
|
||||
20250403,103100,11384745193,2255,2255,2260,2250,3872
|
||||
20250403,103000,11376003548,2250,2250,2265,2250,4523
|
||||
20250403,102900,11365784858,2250,2255,2265,2250,4928
|
||||
20250403,102800,11354680218,2255,2260,2260,2250,5969
|
||||
20250403,102700,11341228533,2260,2255,2265,2245,15357
|
||||
20250403,102600,11306623223,2255,2245,2275,2235,36600
|
||||
20250403,102500,11224277998,2245,2230,2245,2230,32831
|
||||
20250403,102400,11150919463,2235,2255,2265,2230,51180
|
||||
20250403,102300,11036029553,2255,2250,2260,2245,14946
|
||||
20250403,102200,11002428908,2255,2260,2265,2240,28869
|
||||
20250403,102100,10937438803,2255,2260,2270,2250,12011
|
||||
20250403,102000,10910344753,2255,2275,2280,2255,14307
|
||||
20250403,101900,10877900983,2275,2265,2290,2265,7145
|
||||
20250403,101800,10861639913,2265,2265,2272,2250,14439
|
||||
20250403,101700,10828983968,2270,2285,2285,2265,19584
|
||||
20250403,101600,10784506443,2285,2290,2290,2280,8492
|
||||
20250403,101500,10765102768,2285,2285,2290,2285,2863
|
||||
20250403,101400,10758558803,2280,2290,2295,2280,9363
|
||||
20250403,101300,10737145763,2295,2302,2302,2280,19759
|
||||
20250403,101200,10691889206,2302,2305,2310,2300,13335
|
||||
20250403,101100,10661161196,2300,2310,2310,2280,67165
|
||||
20250403,101000,10506764456,2310,2275,2310,2275,51321
|
||||
20250403,100900,10388949346,2280,2270,2285,2255,23342
|
||||
20250403,100800,10335921251,2270,2270,2270,2250,46721
|
||||
20250403,100700,10230196486,2270,2245,2275,2240,78078
|
||||
20250403,100600,10053888471,2245,2245,2250,2240,17454
|
||||
20250403,100500,10014694242,2240,2255,2260,2235,28483
|
||||
20250403,100400,9950794599,2255,2235,2260,2230,33820
|
||||
20250403,100300,9874759104,2230,2260,2265,2230,97294
|
||||
20250403,100200,9656286215,2260,2295,2295,2250,110300
|
||||
20250403,100100,9405943080,2290,2300,2305,2290,37835
|
||||
20250403,100000,9319007400,2300,2290,2305,2280,31623
|
||||
20250403,095900,9246486765,2300,2345,2345,2290,128276
|
||||
20250403,095800,8949484101,2345,2350,2360,2340,37213
|
||||
20250403,095700,8861920461,2340,2345,2360,2330,39737
|
||||
20250403,095600,8768865096,2355,2355,2355,2335,42234
|
||||
20250403,095500,8669754386,2345,2370,2385,2340,69875
|
||||
20250403,095400,8504820711,2380,2345,2410,2342,189688
|
||||
20250403,095300,8052665310,2340,2345,2360,2330,52382
|
||||
20250403,095200,7929826600,2340,2320,2345,2320,22002
|
||||
20250403,095100,7878537885,2315,2330,2335,2315,22760
|
||||
20250403,095000,7825691545,2330,2345,2350,2330,14515
|
||||
20250403,094900,7791725195,2340,2320,2350,2315,34939
|
||||
20250403,094800,7710173385,2330,2340,2345,2315,53407
|
||||
20250403,094700,7585854998,2335,2330,2350,2320,61815
|
||||
20250403,094600,7441399490,2325,2357,2360,2310,66324
|
||||
20250403,094500,7286311482,2360,2380,2385,2345,99971
|
||||
20250403,094400,7050182406,2380,2325,2400,2315,219656
|
||||
20250403,094300,6531007372,2320,2295,2325,2285,63391
|
||||
20250403,094200,6385020076,2290,2305,2310,2280,38568
|
||||
20250403,094100,6296382334,2310,2320,2325,2305,44586
|
||||
20250403,094000,6193064011,2320,2270,2320,2270,91406
|
||||
20250403,093900,5983251844,2270,2290,2295,2270,68716
|
||||
20250403,093800,5826713774,2290,2305,2315,2280,52466
|
||||
20250403,093700,5706212469,2295,2315,2320,2290,95595
|
||||
20250403,093600,5485912875,2315,2340,2350,2300,177015
|
||||
20250403,093500,5075083113,2345,2330,2360,2325,164932
|
||||
20250403,093400,4689432990,2315,2315,2315,2315,0
|
||||
20250403,093300,4689432990,2315,2270,2315,2270,106844
|
||||
20250403,093200,4443796357,2270,2290,2290,2245,107190
|
||||
20250403,093100,4199694722,2290,2250,2290,2250,92016
|
||||
20250403,093000,3990459046,2252,2260,2260,2250,36371
|
||||
20250403,092900,3908429821,2250,2245,2275,2235,170842
|
||||
20250403,092800,3522850082,2245,2220,2250,2215,72348
|
||||
20250403,092700,3360502581,2220,2245,2245,2215,79305
|
||||
20250403,092600,3184067746,2240,2230,2250,2225,139482
|
||||
20250403,092500,2871371266,2235,2220,2235,2195,54464
|
||||
20250403,092400,2750682306,2205,2220,2225,2190,50257
|
||||
20250403,092300,2640122785,2210,2180,2235,2175,118800
|
||||
20250403,092200,2377636245,2185,2170,2195,2170,47708
|
||||
20250403,092100,2273525630,2170,2210,2210,2170,70732
|
||||
20250403,092000,2118925910,2210,2210,2225,2195,87869
|
||||
20250403,091900,1925206933,2225,2185,2250,2175,180404
|
||||
20250403,091800,1524448412,2185,2170,2230,2155,177054
|
||||
20250403,091700,1134999902,2160,2150,2200,2135,177526
|
||||
20250403,091600,749231497,2135,2125,2150,2105,71795
|
||||
20250403,091500,595837955,2110,2105,2130,2105,39390
|
||||
20250403,091400,512720640,2100,2100,2100,2100,0
|
||||
20250403,091300,512720640,2100,2055,2100,2055,47599
|
||||
20250403,091200,413550063,2045,2060,2065,2045,8663
|
||||
20250403,091100,395746823,2050,2080,2080,2050,32605
|
||||
20250403,091000,328227435,2055,2080,2080,2040,36669
|
||||
20250403,090900,252281460,2085,2050,2085,2050,38907
|
||||
20250403,090800,171758320,2050,2045,2050,2030,12495
|
||||
20250403,090700,146245755,2045,2050,2060,2045,8622
|
||||
20250403,090600,128573705,2050,1990,2050,1990,30453
|
||||
20250403,090500,67017210,1983,1970,1999,1970,12688
|
||||
20250403,090400,41859980,1970,1952,1970,1952,7286
|
||||
20250403,090300,27546581,1953,1946,1953,1946,5294
|
||||
20250403,090200,17236977,1942,1926,1942,1926,5660
|
||||
20250403,090100,6282294,1927,1927,1927,1924,1466
|
||||
20250403,090000,3459315,1927,1910,1927,1910,1805
|
||||
|
Reference in New Issue
Block a user