Update 2025-04-03 2740 candle_min
This commit is contained in:
587
014940/min/candle-20250403.csv
Normal file
587
014940/min/candle-20250403.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184500,2604768101,4730,4730,4730,4730,20250
|
||||
20250403,184400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,184300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,184200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,184100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,184000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,183900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,183800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,183700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,183600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,183500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,183400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,183300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,183200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,183100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,183000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,182900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,182800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,182700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,182600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,182500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,182400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,182300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,182200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,182100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,182000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,181900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,181800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,181700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,181600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,181500,2604768101,4730,4730,4730,4730,20250
|
||||
20250403,181400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,181300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,181200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,181100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,181000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,180900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,180800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,180700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,180600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,180500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,180400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,180300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,180200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,180100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,180000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,175900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,175800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,175700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,175600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,175500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,175400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,175300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,175200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,175100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,175000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,174900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,174800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,174700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,174600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,174500,2604768101,4730,4730,4730,4730,20250
|
||||
20250403,174400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,174300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,174200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,174100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,174000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,173900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,173800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,173700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,173600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,173500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,173400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,173300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,173200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,173100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,173000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,172900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,172800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,172700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,172600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,172500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,172400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,172300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,172200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,172100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,172000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,171900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,171800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,171700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,171600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,171500,2604768101,4730,4730,4730,4730,20250
|
||||
20250403,171400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,171300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,171200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,171100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,171000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,170900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,170800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,170700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,170600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,170500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,170400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,170300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,170200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,170100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,170000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,165900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,165800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,165700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,165600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,165500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,165400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,165300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,165200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,165100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,165000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,164900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,164800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,164700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,164600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,164500,2604768101,4730,4730,4730,4730,20250
|
||||
20250403,164400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,164300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,164200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,164100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,164000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,163900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,163800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,163700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,163600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,163500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,163400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,163300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,163200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,163100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,163000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,162900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,162800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,162700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,162600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,162500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,162400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,162300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,162200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,162100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,162000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,161900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,161800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,161700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,161600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,161500,2604768101,4730,4730,4730,4730,20250
|
||||
20250403,161400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,161300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,161200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,161100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,161000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,160900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,160800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,160700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,160600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,160500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,160400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,160300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,160200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,160100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,160000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,155900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,155800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,155700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,155600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,155500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,155400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,155300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,155200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,155100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,155000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,154900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,154800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,154700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,154600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,154500,2604768101,4730,4730,4730,4730,20250
|
||||
20250403,154400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,154300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,154200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,154100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,154000,2604768101,4730,4730,4730,4730,0
|
||||
20250403,153900,2604768101,4730,4730,4730,4730,0
|
||||
20250403,153800,2604768101,4730,4730,4730,4730,0
|
||||
20250403,153700,2604768101,4730,4730,4730,4730,0
|
||||
20250403,153600,2604768101,4730,4730,4730,4730,0
|
||||
20250403,153500,2604768101,4730,4730,4730,4730,0
|
||||
20250403,153400,2604768101,4730,4730,4730,4730,0
|
||||
20250403,153300,2604768101,4730,4730,4730,4730,0
|
||||
20250403,153200,2604768101,4730,4730,4730,4730,0
|
||||
20250403,153100,2604768101,4730,4730,4730,4730,0
|
||||
20250403,153000,2604768101,4730,4730,4730,4730,20250
|
||||
20250403,152900,2508985601,4740,4740,4740,4740,0
|
||||
20250403,152800,2508985601,4740,4740,4740,4740,0
|
||||
20250403,152700,2508985601,4740,4740,4740,4740,0
|
||||
20250403,152600,2508985601,4740,4740,4740,4740,0
|
||||
20250403,152500,2508985601,4740,4740,4740,4740,0
|
||||
20250403,152400,2508985601,4740,4740,4740,4740,0
|
||||
20250403,152300,2508985601,4740,4740,4740,4740,0
|
||||
20250403,152200,2508985601,4740,4740,4740,4740,0
|
||||
20250403,152100,2508985601,4740,4740,4740,4740,0
|
||||
20250403,152000,2508985601,4740,4740,4740,4740,0
|
||||
20250403,151900,2508985601,4740,4740,4745,4735,2686
|
||||
20250403,151800,2496255361,4745,4755,4755,4745,705
|
||||
20250403,151700,2492907944,4750,4750,4750,4750,834
|
||||
20250403,151600,2488946444,4747,4745,4747,4745,203
|
||||
20250403,151500,2487982831,4750,4745,4750,4745,2312
|
||||
20250403,151400,2477005466,4740,4745,4750,4740,2800
|
||||
20250403,151300,2463722526,4750,4750,4750,4745,1511
|
||||
20250403,151200,2456552776,4750,4750,4750,4745,2489
|
||||
20250403,151100,2444732411,4755,4750,4755,4750,1213
|
||||
20250403,151000,2438969601,4750,4750,4750,4745,558
|
||||
20250403,150900,2436319106,4750,4750,4750,4750,505
|
||||
20250403,150800,2433920356,4750,4750,4750,4745,214
|
||||
20250403,150700,2432904421,4745,4745,4745,4745,80
|
||||
20250403,150600,2432524821,4750,4750,4755,4745,279
|
||||
20250403,150500,2431199571,4750,4750,4755,4750,207
|
||||
20250403,150400,2430215856,4755,4750,4755,4750,1386
|
||||
20250403,150300,2423632271,4750,4750,4750,4750,1021
|
||||
20250403,150200,2418782521,4750,4745,4750,4745,1025
|
||||
20250403,150100,2413918486,4745,4745,4745,4745,1
|
||||
20250403,150000,2413913741,4750,4765,4765,4745,10990
|
||||
20250403,145900,2361711286,4765,4765,4765,4760,548
|
||||
20250403,145800,2359102126,4765,4760,4765,4760,386
|
||||
20250403,145700,2357264761,4755,4755,4755,4750,1296
|
||||
20250403,145600,2351104336,4750,4740,4750,4740,769
|
||||
20250403,145500,2347453561,4745,4745,4750,4745,631
|
||||
20250403,145400,2344458681,4745,4745,4750,4745,2052
|
||||
20250403,145300,2334717711,4740,4745,4745,4740,620
|
||||
20250403,145200,2331778231,4745,4740,4745,4740,38
|
||||
20250403,145100,2331598106,4740,4740,4745,4735,605
|
||||
20250403,145000,2328729291,4740,4745,4745,4740,1145
|
||||
20250403,144900,2323301166,4745,4745,4750,4745,1399
|
||||
20250403,144800,2316660661,4750,4750,4750,4750,1509
|
||||
20250403,144700,2309492911,4755,4760,4760,4750,3209
|
||||
20250403,144600,2294246201,4760,4760,4760,4760,254
|
||||
20250403,144500,2293037161,4760,4770,4770,4760,6649
|
||||
20250403,144400,2261375571,4770,4770,4770,4765,223
|
||||
20250403,144300,2260312581,4775,4770,4775,4765,887
|
||||
20250403,144200,2256083146,4775,4765,4775,4765,2305
|
||||
20250403,144100,2245090206,4765,4765,4770,4765,595
|
||||
20250403,144000,2242254961,4765,4765,4765,4765,368
|
||||
20250403,143900,2240501441,4760,4765,4765,4760,512
|
||||
20250403,143800,2238064261,4765,4760,4765,4760,303
|
||||
20250403,143700,2236621951,4762,4760,4762,4760,14
|
||||
20250403,143600,2236555309,4765,4765,4765,4765,10
|
||||
20250403,143500,2236507659,4765,4765,4765,4765,111
|
||||
20250403,143400,2235978744,4765,4765,4765,4765,2
|
||||
20250403,143300,2235969214,4760,4770,4770,4760,1157
|
||||
20250403,143200,2230455609,4770,4767,4770,4765,371
|
||||
20250403,143100,2228686256,4765,4760,4770,4760,1483
|
||||
20250403,143000,2221622563,4755,4755,4760,4755,44
|
||||
20250403,142900,2221413328,4760,4745,4760,4742,2240
|
||||
20250403,142800,2210772867,4745,4750,4750,4745,1166
|
||||
20250403,142700,2205236412,4745,4745,4750,4745,528
|
||||
20250403,142600,2202730922,4750,4750,4750,4740,886
|
||||
20250403,142500,2198529847,4745,4745,4745,4745,456
|
||||
20250403,142400,2196366127,4745,4745,4745,4745,1455
|
||||
20250403,142300,2189462152,4750,4750,4750,4750,786
|
||||
20250403,142200,2185728652,4745,4745,4745,4745,641
|
||||
20250403,142100,2182687107,4745,4745,4745,4745,290
|
||||
20250403,142000,2181311057,4745,4740,4745,4740,337
|
||||
20250403,141900,2179713617,4740,4745,4745,4740,547
|
||||
20250403,141800,2177120822,4740,4745,4745,4740,952
|
||||
20250403,141700,2172608087,4740,4745,4745,4735,3540
|
||||
20250403,141600,2155827827,4745,4745,4745,4745,543
|
||||
20250403,141500,2153251292,4745,4740,4745,4740,1505
|
||||
20250403,141400,2146110092,4745,4745,4745,4745,37
|
||||
20250403,141300,2145934527,4735,4745,4745,4735,887
|
||||
20250403,141200,2141727642,4745,4745,4745,4740,2390
|
||||
20250403,141100,2130395752,4750,4750,4750,4750,0
|
||||
20250403,141000,2130395752,4750,4745,4750,4745,350
|
||||
20250403,140900,2128734747,4745,4745,4750,4745,1070
|
||||
20250403,140800,2123657337,4750,4750,4750,4750,2831
|
||||
20250403,140700,2110210087,4750,4755,4755,4750,1189
|
||||
20250403,140600,2104562277,4755,4750,4755,4750,630
|
||||
20250403,140500,2101568577,4750,4750,4750,4750,809
|
||||
20250403,140400,2097725827,4750,4750,4750,4745,1646
|
||||
20250403,140300,2089913192,4750,4750,4750,4750,152
|
||||
20250403,140200,2089191192,4750,4750,4750,4750,172
|
||||
20250403,140100,2088374192,4750,4750,4750,4750,49
|
||||
20250403,140000,2088141442,4750,4750,4750,4750,56
|
||||
20250403,135900,2087875442,4750,4750,4750,4750,368
|
||||
20250403,135800,2086127442,4745,4750,4750,4740,1183
|
||||
20250403,135700,2080515102,4750,4745,4750,4745,1630
|
||||
20250403,135600,2072779452,4745,4750,4750,4740,2249
|
||||
20250403,135500,2062113172,4750,4755,4755,4745,1030
|
||||
20250403,135400,2057224762,4750,4755,4755,4750,1941
|
||||
20250403,135300,2048001127,4755,4755,4755,4755,1042
|
||||
20250403,135200,2043046417,4755,4755,4755,4755,16
|
||||
20250403,135100,2042970337,4755,4755,4755,4750,753
|
||||
20250403,135000,2039392082,4755,4755,4755,4755,727
|
||||
20250403,134900,2035935197,4755,4755,4755,4755,469
|
||||
20250403,134800,2033705102,4760,4760,4765,4760,1311
|
||||
20250403,134700,2027464737,4760,4760,4760,4760,1
|
||||
20250403,134600,2027459977,4760,4755,4760,4755,2
|
||||
20250403,134500,2027450462,4755,4755,4755,4755,170
|
||||
20250403,134400,2026642112,4755,4755,4755,4755,223
|
||||
20250403,134300,2025581747,4755,4750,4755,4745,1073
|
||||
20250403,134200,2020486377,4745,4760,4760,4745,5840
|
||||
20250403,134100,1992742447,4760,4755,4760,4755,152
|
||||
20250403,134000,1992019682,4755,4760,4760,4755,1069
|
||||
20250403,133900,1986936467,4760,4755,4760,4755,1301
|
||||
20250403,133800,1980748207,4755,4755,4755,4755,118
|
||||
20250403,133700,1980187117,4755,4760,4760,4755,1317
|
||||
20250403,133600,1973924777,4755,4755,4755,4755,71
|
||||
20250403,133500,1973587172,4760,4765,4765,4760,169
|
||||
20250403,133400,1972782717,4765,4765,4765,4765,0
|
||||
20250403,133300,1972782717,4765,4765,4765,4765,0
|
||||
20250403,133200,1972782717,4765,4765,4765,4760,817
|
||||
20250403,133100,1968893692,4760,4760,4760,4760,370
|
||||
20250403,133000,1967132492,4765,4765,4765,4760,148
|
||||
20250403,132900,1966427897,4765,4765,4765,4765,185
|
||||
20250403,132800,1965546372,4760,4765,4765,4760,2637
|
||||
20250403,132700,1952981567,4765,4765,4765,4760,559
|
||||
20250403,132600,1950318217,4760,4765,4765,4755,773
|
||||
20250403,132500,1946641197,4760,4765,4765,4760,1878
|
||||
20250403,132400,1937701527,4765,4765,4765,4765,1
|
||||
20250403,132300,1937696762,4760,4760,4760,4760,3
|
||||
20250403,132200,1937682482,4760,4760,4765,4760,862
|
||||
20250403,132100,1933579357,4760,4760,4760,4760,169
|
||||
20250403,132000,1932774917,4760,4760,4760,4760,1232
|
||||
20250403,131900,1926910597,4765,4755,4765,4755,622
|
||||
20250403,131800,1923951267,4760,4760,4760,4755,277
|
||||
20250403,131700,1922633092,4760,4760,4760,4755,843
|
||||
20250403,131600,1918620922,4765,4765,4765,4765,27
|
||||
20250403,131500,1918492267,4765,4760,4765,4760,850
|
||||
20250403,131400,1914445272,4755,4750,4755,4745,1413
|
||||
20250403,131300,1907735807,4750,4760,4760,4750,1698
|
||||
20250403,131200,1899666787,4765,4765,4765,4765,2
|
||||
20250403,131100,1899657257,4760,4755,4760,4755,644
|
||||
20250403,131000,1896592337,4750,4770,4770,4750,1909
|
||||
20250403,130900,1887510502,4770,4760,4770,4750,2013
|
||||
20250403,130800,1877924182,4755,4760,4760,4750,801
|
||||
20250403,130700,1874118777,4755,4750,4755,4750,809
|
||||
20250403,130600,1870274132,4750,4750,4750,4750,211
|
||||
20250403,130500,1869271882,4750,4755,4755,4750,1902
|
||||
20250403,130400,1860236327,4755,4745,4755,4740,2767
|
||||
20250403,130300,1847114162,4745,4750,4755,4745,1263
|
||||
20250403,130200,1841119127,4750,4755,4755,4750,1799
|
||||
20250403,130100,1832571947,4755,4755,4760,4755,543
|
||||
20250403,130000,1829988727,4755,4755,4760,4755,1078
|
||||
20250403,125900,1824862332,4760,4765,4765,4760,205
|
||||
20250403,125800,1823886387,4765,4755,4765,4755,551
|
||||
20250403,125700,1821261642,4755,4765,4765,4750,5028
|
||||
20250403,125600,1797362367,4755,4765,4775,4755,1091
|
||||
20250403,125500,1792168907,4765,4760,4765,4760,2502
|
||||
20250403,125400,1780255067,4760,4760,4760,4755,280
|
||||
20250403,125300,1778922317,4760,4765,4765,4745,15870
|
||||
20250403,125200,1703502512,4765,4775,4775,4765,1812
|
||||
20250403,125100,1694866572,4775,4780,4780,4775,3387
|
||||
20250403,125000,1678680412,4780,4775,4780,4775,965
|
||||
20250403,124900,1674067717,4775,4775,4780,4775,1133
|
||||
20250403,124800,1668655142,4775,4775,4775,4770,522
|
||||
20250403,124700,1666162677,4770,4775,4780,4770,1668
|
||||
20250403,124600,1658205167,4780,4780,4780,4775,1060
|
||||
20250403,124500,1653142877,4785,4780,4785,4775,1047
|
||||
20250403,124400,1648138132,4785,4785,4785,4780,367
|
||||
20250403,124300,1646382537,4785,4790,4795,4780,318
|
||||
20250403,124200,1644860647,4790,4795,4795,4790,395
|
||||
20250403,124100,1642968092,4790,4790,4795,4790,531
|
||||
20250403,124000,1640422692,4795,4785,4795,4785,147
|
||||
20250403,123900,1639718362,4785,4785,4785,4780,1731
|
||||
20250403,123800,1631442917,4780,4775,4780,4775,276
|
||||
20250403,123700,1630124642,4775,4775,4775,4775,17
|
||||
20250403,123600,1630043467,4770,4780,4780,4770,3098
|
||||
20250403,123500,1615259592,4775,4790,4790,4775,2295
|
||||
20250403,123400,1604285847,4790,4795,4795,4790,318
|
||||
20250403,123300,1602762277,4795,4800,4800,4795,102
|
||||
20250403,123200,1602272937,4800,4805,4805,4795,1581
|
||||
20250403,123100,1594689672,4805,4800,4805,4800,233
|
||||
20250403,123000,1593571212,4800,4795,4800,4790,1253
|
||||
20250403,122900,1587568002,4795,4795,4795,4795,0
|
||||
20250403,122800,1587568002,4795,4800,4805,4795,656
|
||||
20250403,122700,1584419727,4800,4800,4800,4800,0
|
||||
20250403,122600,1584419727,4800,4805,4805,4800,715
|
||||
20250403,122500,1580987687,4800,4800,4800,4800,301
|
||||
20250403,122400,1579542887,4795,4800,4800,4795,4930
|
||||
20250403,122300,1555888892,4800,4800,4800,4800,11
|
||||
20250403,122200,1555836092,4795,4795,4795,4795,25
|
||||
20250403,122100,1555716217,4795,4795,4795,4795,567
|
||||
20250403,122000,1552997452,4795,4790,4795,4790,604
|
||||
20250403,121900,1550104287,4790,4790,4790,4785,2407
|
||||
20250403,121800,1538583127,4790,4790,4790,4790,236
|
||||
20250403,121700,1537452687,4790,4800,4800,4790,5159
|
||||
20250403,121600,1512722817,4795,4795,4800,4795,223
|
||||
20250403,121500,1511653327,4795,4795,4795,4795,130
|
||||
20250403,121400,1511029977,4800,4800,4800,4800,11
|
||||
20250403,121300,1510977177,4790,4810,4810,4790,3606
|
||||
20250403,121200,1493689382,4805,4815,4815,4800,3266
|
||||
20250403,121100,1478000072,4810,4810,4810,4810,2067
|
||||
20250403,121000,1468057802,4810,4815,4815,4810,347
|
||||
20250403,120900,1466388547,4810,4810,4810,4810,783
|
||||
20250403,120800,1462622317,4810,4810,4810,4810,0
|
||||
20250403,120700,1462622317,4810,4815,4815,4810,15
|
||||
20250403,120600,1462550162,4815,4815,4815,4815,825
|
||||
20250403,120500,1458577787,4815,4815,4815,4815,0
|
||||
20250403,120400,1458577787,4815,4820,4820,4815,12
|
||||
20250403,120300,1458520002,4820,4820,4820,4820,140
|
||||
20250403,120200,1457845202,4820,4820,4820,4820,74
|
||||
20250403,120100,1457488522,4820,4820,4820,4820,1289
|
||||
20250403,120000,1451275542,4820,4820,4820,4820,304
|
||||
20250403,115900,1449810262,4820,4820,4820,4820,0
|
||||
20250403,115800,1449810262,4820,4820,4820,4820,1
|
||||
20250403,115700,1449805442,4815,4815,4815,4815,877
|
||||
20250403,115600,1445582687,4815,4815,4815,4815,5
|
||||
20250403,115500,1445558612,4815,4815,4815,4815,0
|
||||
20250403,115400,1445558612,4815,4815,4815,4815,572
|
||||
20250403,115300,1442804432,4820,4815,4820,4815,85
|
||||
20250403,115200,1442394782,4815,4815,4815,4815,0
|
||||
20250403,115100,1442394782,4815,4815,4815,4815,2290
|
||||
20250403,115000,1431368432,4815,4815,4815,4815,0
|
||||
20250403,114900,1431368432,4815,4825,4825,4815,518
|
||||
20250403,114800,1428872887,4825,4830,4830,4825,710
|
||||
20250403,114700,1425446637,4825,4825,4825,4825,2
|
||||
20250403,114600,1425436987,4825,4820,4830,4820,74
|
||||
20250403,114500,1425080247,4820,4820,4820,4820,0
|
||||
20250403,114400,1425080247,4820,4825,4825,4815,5763
|
||||
20250403,114300,1397322677,4830,4825,4830,4825,379
|
||||
20250403,114200,1395493992,4825,4820,4825,4820,976
|
||||
20250403,114100,1390789167,4820,4820,4820,4820,17
|
||||
20250403,114000,1390707227,4815,4815,4820,4815,1592
|
||||
20250403,113900,1383041532,4815,4815,4815,4810,498
|
||||
20250403,113800,1380644367,4820,4825,4825,4820,500
|
||||
20250403,113700,1378233837,4830,4830,4830,4830,1183
|
||||
20250403,113600,1372519947,4830,4825,4830,4825,20
|
||||
20250403,113500,1372423377,4825,4825,4825,4825,28
|
||||
20250403,113400,1372288277,4820,4820,4820,4820,385
|
||||
20250403,113300,1370432577,4820,4825,4825,4820,714
|
||||
20250403,113200,1366988562,4830,4830,4830,4830,150
|
||||
20250403,113100,1366264062,4825,4825,4825,4825,0
|
||||
20250403,113000,1366264062,4825,4830,4830,4825,762
|
||||
20250403,112900,1362587092,4835,4835,4835,4835,400
|
||||
20250403,112800,1360653092,4830,4830,4830,4830,3
|
||||
20250403,112700,1360638602,4830,4830,4830,4830,0
|
||||
20250403,112600,1360638602,4830,4830,4830,4830,478
|
||||
20250403,112500,1358329862,4835,4825,4835,4825,815
|
||||
20250403,112400,1354394017,4825,4825,4825,4820,946
|
||||
20250403,112300,1349830487,4825,4825,4825,4825,30
|
||||
20250403,112200,1349685737,4825,4825,4825,4825,0
|
||||
20250403,112100,1349685737,4825,4825,4825,4825,174
|
||||
20250403,112000,1348846187,4825,4825,4825,4820,923
|
||||
20250403,111900,1344392962,4830,4840,4840,4830,2148
|
||||
20250403,111800,1334007337,4835,4835,4835,4835,50
|
||||
20250403,111700,1333765587,4835,4835,4840,4835,178
|
||||
20250403,111600,1332904952,4840,4835,4840,4835,371
|
||||
20250403,111500,1331110752,4835,4820,4835,4820,562
|
||||
20250403,111400,1328397732,4820,4820,4820,4820,366
|
||||
20250403,111300,1326633612,4820,4820,4820,4820,130
|
||||
20250403,111200,1326007012,4825,4825,4825,4825,71
|
||||
20250403,111100,1325664437,4825,4825,4825,4825,520
|
||||
20250403,111000,1323155437,4830,4830,4832,4830,827
|
||||
20250403,110900,1319160937,4830,4830,4830,4830,272
|
||||
20250403,110800,1317847177,4830,4830,4830,4830,205
|
||||
20250403,110700,1316857027,4830,4830,4830,4830,0
|
||||
20250403,110600,1316857027,4830,4830,4830,4830,56
|
||||
20250403,110500,1316586547,4830,4820,4830,4820,2328
|
||||
20250403,110400,1305350632,4820,4820,4820,4820,6
|
||||
20250403,110300,1305321712,4820,4820,4820,4820,34
|
||||
20250403,110200,1305157832,4820,4810,4820,4810,340
|
||||
20250403,110100,1303520217,4810,4810,4810,4810,348
|
||||
20250403,110000,1301846337,4815,4815,4815,4815,1
|
||||
20250403,105900,1301841522,4815,4815,4815,4815,50
|
||||
20250403,105800,1301600772,4815,4810,4815,4810,268
|
||||
20250403,105700,1300311102,4810,4805,4810,4805,101
|
||||
20250403,105600,1299825792,4800,4805,4805,4800,147
|
||||
20250403,105500,1299120032,4810,4810,4810,4810,118
|
||||
20250403,105400,1298552452,4815,4810,4815,4805,426
|
||||
20250403,105300,1296504502,4815,4810,4815,4810,206
|
||||
20250403,105200,1295512642,4815,4810,4815,4810,812
|
||||
20250403,105100,1291605442,4810,4800,4810,4795,3059
|
||||
20250403,105000,1276921017,4795,4795,4800,4795,186
|
||||
20250403,104900,1276028537,4795,4790,4795,4790,129
|
||||
20250403,104800,1275409987,4790,4790,4790,4790,34
|
||||
20250403,104700,1275247127,4785,4785,4785,4785,228
|
||||
20250403,104600,1274156147,4785,4785,4785,4785,119
|
||||
20250403,104500,1273586732,4785,4785,4785,4785,118
|
||||
20250403,104400,1273022102,4785,4785,4790,4785,1181
|
||||
20250403,104300,1267370917,4790,4785,4790,4785,700
|
||||
20250403,104200,1264020382,4785,4785,4785,4785,155
|
||||
20250403,104100,1263278707,4785,4785,4785,4785,53
|
||||
20250403,104000,1263025102,4785,4785,4785,4785,354
|
||||
20250403,103900,1261331212,4780,4785,4785,4775,1496
|
||||
20250403,103800,1254184677,4780,4775,4780,4775,2749
|
||||
20250403,103700,1241058122,4775,4780,4785,4770,752
|
||||
20250403,103600,1237468587,4770,4780,4780,4770,428
|
||||
20250403,103500,1235426852,4780,4770,4780,4770,2207
|
||||
20250403,103400,1224891292,4775,4775,4775,4770,549
|
||||
20250403,103300,1222269867,4775,4785,4785,4770,1918
|
||||
20250403,103200,1213107647,4785,4790,4795,4785,325
|
||||
20250403,103100,1211551012,4790,4795,4800,4790,1003
|
||||
20250403,103000,1206737092,4795,4790,4795,4790,59
|
||||
20250403,102900,1206454247,4795,4795,4795,4795,0
|
||||
20250403,102800,1206454247,4795,4790,4795,4785,264
|
||||
20250403,102700,1205190982,4790,4795,4795,4790,2358
|
||||
20250403,102600,1193891162,4790,4792,4792,4785,10910
|
||||
20250403,102500,1141633372,4792,4795,4795,4792,378
|
||||
20250403,102400,1139821465,4800,4800,4800,4800,0
|
||||
20250403,102300,1139821465,4800,4795,4800,4795,18
|
||||
20250403,102200,1139735140,4800,4800,4800,4800,25
|
||||
20250403,102100,1139615140,4800,4800,4800,4795,30
|
||||
20250403,102000,1139471230,4795,4795,4795,4795,887
|
||||
20250403,101900,1135218065,4795,4795,4795,4795,164
|
||||
20250403,101800,1134431685,4795,4795,4795,4795,1252
|
||||
20250403,101700,1128428345,4795,4795,4795,4795,40
|
||||
20250403,101600,1128236545,4795,4790,4795,4790,261
|
||||
20250403,101500,1126986065,4790,4790,4790,4790,1211
|
||||
20250403,101400,1121185375,4790,4790,4790,4790,1165
|
||||
20250403,101300,1115605025,4790,4795,4795,4785,1282
|
||||
20250403,101200,1109465745,4785,4785,4785,4785,8
|
||||
20250403,101100,1109427465,4785,4785,4785,4785,1
|
||||
20250403,101000,1109422680,4785,4780,4790,4780,1467
|
||||
20250403,100900,1102398960,4780,4765,4780,4765,1441
|
||||
20250403,100800,1095523940,4770,4765,4770,4760,5859
|
||||
20250403,100700,1067628730,4765,4770,4770,4765,2114
|
||||
20250403,100600,1057551990,4765,4770,4770,4765,1137
|
||||
20250403,100500,1052133145,4770,4775,4775,4760,4470
|
||||
20250403,100400,1030821270,4775,4780,4780,4775,926
|
||||
20250403,100300,1026399544,4780,4777,4780,4775,383
|
||||
20250403,100200,1024569074,4775,4780,4785,4775,5414
|
||||
20250403,100100,998694229,4785,4790,4790,4785,1433
|
||||
20250403,100000,991834579,4785,4795,4805,4785,4558
|
||||
20250403,095900,969985199,4790,4795,4795,4790,580
|
||||
20250403,095800,967205119,4795,4795,4795,4790,326
|
||||
20250403,095700,965642924,4790,4795,4795,4790,1723
|
||||
20250403,095600,957389504,4795,4795,4795,4790,378
|
||||
20250403,095500,955577309,4790,4800,4800,4790,1898
|
||||
20250403,095400,946474774,4800,4800,4800,4800,517
|
||||
20250403,095300,943993174,4800,4800,4800,4800,221
|
||||
20250403,095200,942932374,4800,4800,4800,4800,551
|
||||
20250403,095100,940287574,4795,4800,4800,4795,333
|
||||
20250403,095000,938690579,4795,4795,4795,4790,274
|
||||
20250403,094900,937376769,4800,4780,4800,4780,5020
|
||||
20250403,094800,913312204,4780,4790,4790,4780,3609
|
||||
20250403,094700,896052359,4790,4795,4800,4790,3515
|
||||
20250403,094600,879200084,4795,4790,4800,4790,1435
|
||||
20250403,094500,872323974,4785,4775,4785,4770,3787
|
||||
20250403,094400,854237739,4775,4780,4785,4770,11659
|
||||
20250403,094300,798596039,4780,4775,4785,4775,1436
|
||||
20250403,094200,791731854,4770,4770,4770,4770,3
|
||||
20250403,094100,791717544,4770,4775,4780,4765,7809
|
||||
20250403,094000,754459084,4785,4785,4785,4780,1494
|
||||
20250403,093900,747314944,4785,4785,4785,4785,427
|
||||
20250403,093800,745271749,4780,4790,4790,4780,2745
|
||||
20250403,093700,732148694,4785,4780,4790,4780,3435
|
||||
20250403,093600,715713104,4780,4780,4780,4780,1118
|
||||
20250403,093500,710369064,4780,4780,4780,4775,1099
|
||||
20250403,093400,705116349,4780,4785,4785,4780,4606
|
||||
20250403,093300,683099404,4785,4780,4785,4780,530
|
||||
20250403,093200,680565989,4785,4780,4785,4780,539
|
||||
20250403,093100,677989469,4780,4780,4780,4780,79
|
||||
20250403,093000,677611849,4780,4765,4780,4765,1546
|
||||
20250403,092900,670239764,4765,4775,4775,4765,3019
|
||||
20250403,092800,655844269,4775,4780,4780,4770,1702
|
||||
20250403,092700,647715364,4780,4780,4795,4775,19437
|
||||
20250403,092600,554772119,4785,4790,4790,4780,1457
|
||||
20250403,092500,547803099,4790,4800,4800,4790,1210
|
||||
20250403,092400,542005819,4800,4800,4800,4800,670
|
||||
20250403,092300,538789819,4805,4810,4820,4805,1805
|
||||
20250403,092200,530099929,4815,4815,4820,4800,1509
|
||||
20250403,092100,522845529,4815,4815,4820,4815,241
|
||||
20250403,092000,521684494,4815,4825,4825,4800,4904
|
||||
20250403,091900,498094359,4825,4825,4825,4825,1730
|
||||
20250403,091800,489747109,4820,4830,4830,4820,745
|
||||
20250403,091700,486155599,4830,4820,4830,4820,3828
|
||||
20250403,091600,467668174,4825,4825,4825,4810,2240
|
||||
20250403,091500,456883604,4810,4830,4835,4800,15089
|
||||
20250403,091400,384332249,4835,4830,4835,4830,1755
|
||||
20250403,091300,375854024,4825,4860,4860,4820,5446
|
||||
20250403,091200,349561844,4865,4840,4865,4830,2892
|
||||
20250403,091100,335548054,4840,4845,4845,4825,5576
|
||||
20250403,091000,308616739,4840,4845,4845,4840,1137
|
||||
20250403,090900,303108164,4840,4840,4840,4825,1312
|
||||
20250403,090800,296769059,4840,4840,4850,4835,2393
|
||||
20250403,090700,285180689,4840,4845,4855,4800,10566
|
||||
20250403,090600,234135419,4845,4840,4850,4840,1698
|
||||
20250403,090500,225913709,4840,4855,4855,4840,1853
|
||||
20250403,090400,216934104,4860,4865,4865,4850,1350
|
||||
20250403,090300,210379940,4865,4850,4865,4845,4922
|
||||
20250403,090200,186484445,4850,4825,4870,4810,15726
|
||||
20250403,090100,110360345,4805,4805,4820,4800,7840
|
||||
20250403,090000,72664590,4805,4825,4825,4775,15102
|
||||
|
Reference in New Issue
Block a user