Update 2025-04-03 2740 candle_min
This commit is contained in:
591
018880/min/candle-20250403.csv
Normal file
591
018880/min/candle-20250403.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184900,4122459093,3410,3410,3410,3410,119425
|
||||
20250403,184800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,184700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,184600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,184500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,184400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,184300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,184200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,184100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,184000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,183900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,183800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,183700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,183600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,183500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,183400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,183300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,183200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,183100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,183000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,182900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,182800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,182700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,182600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,182500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,182400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,182300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,182200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,182100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,182000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,181900,4122459093,3410,3410,3410,3410,119425
|
||||
20250403,181800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,181700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,181600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,181500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,181400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,181300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,181200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,181100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,181000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,180900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,180800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,180700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,180600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,180500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,180400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,180300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,180200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,180100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,180000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,175900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,175800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,175700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,175600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,175500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,175400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,175300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,175200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,175100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,175000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,174900,4122459093,3410,3410,3410,3410,119425
|
||||
20250403,174800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,174700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,174600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,174500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,174400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,174300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,174200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,174100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,174000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,173900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,173800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,173700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,173600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,173500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,173400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,173300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,173200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,173100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,173000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,172900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,172800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,172700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,172600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,172500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,172400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,172300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,172200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,172100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,172000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,171900,4122459093,3410,3410,3410,3410,119425
|
||||
20250403,171800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,171700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,171600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,171500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,171400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,171300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,171200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,171100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,171000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,170900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,170800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,170700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,170600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,170500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,170400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,170300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,170200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,170100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,170000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,165900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,165800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,165700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,165600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,165500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,165400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,165300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,165200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,165100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,165000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,164900,4122459093,3410,3410,3410,3410,119425
|
||||
20250403,164800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,164700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,164600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,164500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,164400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,164300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,164200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,164100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,164000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,163900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,163800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,163700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,163600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,163500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,163400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,163300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,163200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,163100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,163000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,162900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,162800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,162700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,162600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,162500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,162400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,162300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,162200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,162100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,162000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,161900,4122459093,3410,3410,3410,3410,119425
|
||||
20250403,161800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,161700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,161600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,161500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,161400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,161300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,161200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,161100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,161000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,160900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,160800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,160700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,160600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,160500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,160400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,160300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,160200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,160100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,160000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,155900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,155800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,155700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,155600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,155500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,155400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,155300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,155200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,155100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,155000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,154900,4122459093,3410,3410,3410,3410,119425
|
||||
20250403,154800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,154700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,154600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,154500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,154400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,154300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,154200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,154100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,154000,4122459093,3410,3410,3410,3410,0
|
||||
20250403,153900,4122459093,3410,3410,3410,3410,0
|
||||
20250403,153800,4122459093,3410,3410,3410,3410,0
|
||||
20250403,153700,4122459093,3410,3410,3410,3410,0
|
||||
20250403,153600,4122459093,3410,3410,3410,3410,0
|
||||
20250403,153500,4122459093,3410,3410,3410,3410,0
|
||||
20250403,153400,4122459093,3410,3410,3410,3410,0
|
||||
20250403,153300,4122459093,3410,3410,3410,3410,0
|
||||
20250403,153200,4122459093,3410,3410,3410,3410,0
|
||||
20250403,153100,4122459093,3410,3410,3410,3410,0
|
||||
20250403,153000,4122459093,3410,3410,3410,3410,119425
|
||||
20250403,152900,3715219843,3420,3420,3420,3420,0
|
||||
20250403,152800,3715219843,3420,3420,3420,3420,0
|
||||
20250403,152700,3715219843,3420,3420,3420,3420,0
|
||||
20250403,152600,3715219843,3420,3420,3420,3420,0
|
||||
20250403,152500,3715219843,3420,3420,3420,3420,0
|
||||
20250403,152400,3715219843,3420,3420,3420,3420,0
|
||||
20250403,152300,3715219843,3420,3420,3420,3420,0
|
||||
20250403,152200,3715219843,3420,3420,3420,3420,0
|
||||
20250403,152100,3715219843,3420,3420,3420,3420,0
|
||||
20250403,152000,3715219843,3420,3420,3420,3420,0
|
||||
20250403,151900,3715219843,3420,3425,3430,3420,1885
|
||||
20250403,151800,3708766470,3420,3420,3425,3420,3411
|
||||
20250403,151700,3697100600,3420,3420,3425,3415,8203
|
||||
20250403,151600,3669047345,3425,3425,3425,3420,2038
|
||||
20250403,151500,3662072655,3420,3420,3425,3420,341
|
||||
20250403,151400,3660905795,3420,3425,3425,3420,304
|
||||
20250403,151300,3659865535,3425,3420,3425,3420,3273
|
||||
20250403,151200,3648669875,3420,3417,3420,3417,3008
|
||||
20250403,151100,3638383151,3417,3420,3420,3415,750
|
||||
20250403,151000,3635818302,3415,3417,3425,3415,8767
|
||||
20250403,150900,3605831672,3420,3420,3420,3415,9386
|
||||
20250403,150800,3573739457,3415,3420,3420,3415,1796
|
||||
20250403,150700,3567604197,3415,3420,3420,3415,2697
|
||||
20250403,150600,3558393262,3420,3420,3420,3415,5943
|
||||
20250403,150500,3538096582,3420,3420,3420,3415,11428
|
||||
20250403,150400,3499067597,3420,3425,3425,3420,4656
|
||||
20250403,150300,3483143217,3425,3425,3425,3420,902
|
||||
20250403,150200,3480056757,3425,3425,3425,3425,110
|
||||
20250403,150100,3479680007,3425,3425,3425,3420,7488
|
||||
20250403,150000,3454069642,3425,3425,3430,3420,2761
|
||||
20250403,145900,3444620747,3430,3430,3430,3420,4853
|
||||
20250403,145800,3428002122,3425,3425,3427,3420,3508
|
||||
20250403,145700,3415992366,3425,3425,3425,3420,9232
|
||||
20250403,145600,3384375971,3425,3425,3425,3420,514
|
||||
20250403,145500,3382615526,3425,3420,3425,3420,956
|
||||
20250403,145400,3379345076,3425,3425,3425,3425,1759
|
||||
20250403,145300,3373320501,3425,3425,3425,3420,3010
|
||||
20250403,145200,3363012156,3425,3420,3430,3420,2176
|
||||
20250403,145100,3355558951,3420,3425,3430,3420,342
|
||||
20250403,145000,3354387371,3430,3435,3435,3420,5354
|
||||
20250403,144900,3336043746,3435,3425,3435,3425,2454
|
||||
20250403,144800,3327628806,3430,3430,3435,3425,1631
|
||||
20250403,144700,3322035176,3430,3435,3435,3425,2425
|
||||
20250403,144600,3313719121,3435,3435,3435,3430,1589
|
||||
20250403,144500,3308262611,3435,3430,3435,3420,3333
|
||||
20250403,144400,3296833951,3430,3425,3435,3420,52917
|
||||
20250403,144300,3115453276,3425,3427,3430,3425,3011
|
||||
20250403,144200,3105137702,3427,3430,3430,3425,6163
|
||||
20250403,144100,3084023976,3430,3435,3435,3425,3169
|
||||
20250403,144000,3073154629,3435,3430,3435,3430,2321
|
||||
20250403,143900,3065186234,3435,3435,3435,3430,3375
|
||||
20250403,143800,3053605514,3435,3430,3435,3430,2127
|
||||
20250403,143700,3046307559,3435,3435,3435,3430,3063
|
||||
20250403,143600,3035795139,3435,3435,3435,3430,2877
|
||||
20250403,143500,3025922939,3430,3445,3445,3430,41404
|
||||
20250403,143400,2883541609,3445,3445,3450,3445,5497
|
||||
20250403,143300,2864604249,3450,3450,3450,3445,1597
|
||||
20250403,143200,2859100394,3450,3450,3450,3445,202
|
||||
20250403,143100,2858404459,3450,3450,3450,3445,6197
|
||||
20250403,143000,2837054219,3450,3450,3450,3445,1088
|
||||
20250403,142900,2833303230,3450,3450,3450,3445,2252
|
||||
20250403,142800,2825544155,3450,3450,3450,3445,1946
|
||||
20250403,142700,2818834095,3450,3450,3450,3445,338
|
||||
20250403,142600,2817668605,3450,3450,3450,3450,237
|
||||
20250403,142500,2816850955,3450,3450,3450,3450,558
|
||||
20250403,142400,2814925855,3450,3450,3450,3445,2929
|
||||
20250403,142300,2804821905,3450,3450,3450,3445,211
|
||||
20250403,142200,2804094330,3450,3450,3450,3445,528
|
||||
20250403,142100,2802274005,3450,3450,3450,3447,616
|
||||
20250403,142000,2800148823,3447,3450,3450,3445,867
|
||||
20250403,141900,2797160224,3445,3450,3455,3445,28636
|
||||
20250403,141800,2698399938,3452,3452,3452,3450,4810
|
||||
20250403,141700,2681804886,3452,3452,3452,3450,918
|
||||
20250403,141600,2678636420,3452,3455,3455,3452,460
|
||||
20250403,141500,2677047450,3455,3455,3455,3450,1059
|
||||
20250403,141400,2673391945,3455,3455,3455,3450,3874
|
||||
20250403,141300,2660025191,3455,3455,3455,3455,395
|
||||
20250403,141200,2658660466,3455,3455,3455,3455,2202
|
||||
20250403,141100,2651052556,3455,3455,3455,3450,1624
|
||||
20250403,141000,2645443386,3455,3450,3455,3450,831
|
||||
20250403,140900,2642574151,3455,3455,3455,3450,2304
|
||||
20250403,140800,2634620191,3455,3455,3455,3455,1395
|
||||
20250403,140700,2629800466,3455,3455,3455,3450,957
|
||||
20250403,140600,2626494701,3455,3455,3455,3450,732
|
||||
20250403,140500,2623966856,3455,3455,3455,3450,2930
|
||||
20250403,140400,2613843711,3455,3455,3455,3450,507
|
||||
20250403,140300,2612093211,3455,3455,3455,3455,1438
|
||||
20250403,140200,2607124921,3455,3455,3455,3450,1325
|
||||
20250403,140100,2602547781,3455,3455,3455,3450,300
|
||||
20250403,140000,2601511642,3455,3455,3455,3450,864
|
||||
20250403,135900,2598527427,3450,3460,3460,3450,27138
|
||||
20250403,135800,2504715032,3465,3465,3465,3465,131
|
||||
20250403,135700,2504261117,3465,3462,3465,3460,2523
|
||||
20250403,135600,2495525860,3465,3462,3465,3460,280
|
||||
20250403,135500,2494556158,3465,3465,3465,3460,1355
|
||||
20250403,135400,2489863351,3465,3465,3465,3465,324
|
||||
20250403,135300,2488740691,3460,3470,3470,3460,1117
|
||||
20250403,135200,2484873676,3470,3470,3470,3470,200
|
||||
20250403,135100,2484179676,3470,3470,3470,3470,563
|
||||
20250403,135000,2482226066,3470,3465,3470,3465,405
|
||||
20250403,134900,2480822251,3470,3470,3470,3470,82
|
||||
20250403,134800,2480537711,3470,3465,3470,3465,389
|
||||
20250403,134700,2479188226,3465,3470,3470,3465,1772
|
||||
20250403,134600,2473041176,3470,3470,3470,3470,185
|
||||
20250403,134500,2472399226,3470,3465,3470,3465,443
|
||||
20250403,134400,2470863311,3465,3470,3470,3460,1412
|
||||
20250403,134300,2465973936,3470,3470,3470,3470,202
|
||||
20250403,134200,2465272996,3470,3470,3470,3460,3533
|
||||
20250403,134100,2453032325,3467,3465,3467,3465,982
|
||||
20250403,134000,2449629201,3465,3470,3470,3460,1653
|
||||
20250403,133900,2443900771,3470,3465,3470,3465,237
|
||||
20250403,133800,2443078461,3470,3470,3470,3470,35
|
||||
20250403,133700,2442957011,3475,3470,3475,3465,2510
|
||||
20250403,133600,2434248216,3470,3470,3470,3465,949
|
||||
20250403,133500,2430956686,3470,3470,3470,3465,732
|
||||
20250403,133400,2428418296,3470,3465,3470,3465,3549
|
||||
20250403,133300,2416119886,3465,3465,3465,3465,210
|
||||
20250403,133200,2415392236,3465,3460,3465,3460,6436
|
||||
20250403,133100,2393122196,3460,3460,3460,3460,703
|
||||
20250403,133000,2390689816,3460,3460,3460,3455,1810
|
||||
20250403,132900,2384429931,3460,3460,3460,3460,889
|
||||
20250403,132800,2381353991,3460,3460,3460,3457,1125
|
||||
20250403,132700,2377461506,3460,3460,3460,3460,465
|
||||
20250403,132600,2375852606,3460,3460,3460,3455,6448
|
||||
20250403,132500,2353553931,3460,3465,3465,3460,7998
|
||||
20250403,132400,2325848531,3470,3470,3470,3470,70
|
||||
20250403,132300,2325605631,3470,3470,3470,3465,145
|
||||
20250403,132200,2325102936,3470,3470,3470,3470,7
|
||||
20250403,132100,2325078646,3470,3470,3475,3465,5525
|
||||
20250403,132000,2305906651,3470,3467,3470,3465,2325
|
||||
20250403,131900,2297839710,3470,3467,3470,3467,50
|
||||
20250403,131800,2297666246,3470,3470,3470,3470,130
|
||||
20250403,131700,2297215146,3465,3460,3465,3460,1326
|
||||
20250403,131600,2292620564,3465,3462,3465,3462,1426
|
||||
20250403,131500,2287679480,3465,3465,3465,3462,658
|
||||
20250403,131400,2285399513,3465,3465,3465,3465,5082
|
||||
20250403,131300,2267790383,3460,3465,3465,3460,379
|
||||
20250403,131200,2266478693,3465,3465,3465,3465,268
|
||||
20250403,131100,2265550073,3465,3465,3465,3465,61
|
||||
20250403,131000,2265338708,3465,3465,3465,3465,216
|
||||
20250403,130900,2264590268,3465,3465,3465,3465,915
|
||||
20250403,130800,2261419793,3465,3465,3465,3465,5764
|
||||
20250403,130700,2241447533,3465,3465,3465,3465,40
|
||||
20250403,130600,2241308933,3460,3457,3460,3455,7769
|
||||
20250403,130500,2214428696,3460,3460,3460,3460,1
|
||||
20250403,130400,2214425236,3460,3460,3460,3460,24
|
||||
20250403,130300,2214342196,3460,3460,3460,3460,188
|
||||
20250403,130200,2213691716,3460,3465,3465,3455,1554
|
||||
20250403,130100,2208319946,3465,3455,3465,3455,19283
|
||||
20250403,130000,2141653031,3455,3455,3455,3455,6199
|
||||
20250403,125900,2120235486,3455,3455,3455,3450,1548
|
||||
20250403,125800,2114887246,3455,3455,3455,3450,1419
|
||||
20250403,125700,2109990446,3455,3455,3455,3450,992
|
||||
20250403,125600,2106563586,3455,3455,3455,3450,2831
|
||||
20250403,125500,2096787291,3455,3460,3465,3455,28636
|
||||
20250403,125400,1997806461,3460,3460,3460,3460,1043
|
||||
20250403,125300,1994197681,3460,3460,3460,3455,1790
|
||||
20250403,125200,1988009281,3460,3460,3460,3455,920
|
||||
20250403,125100,1984828491,3460,3460,3460,3460,114
|
||||
20250403,125000,1984434051,3460,3465,3465,3460,314
|
||||
20250403,124900,1983347566,3465,3460,3465,3460,3239
|
||||
20250403,124800,1972139151,3460,3455,3460,3455,927
|
||||
20250403,124700,1968931981,3460,3460,3460,3460,410
|
||||
20250403,124600,1967513381,3460,3460,3460,3460,400
|
||||
20250403,124500,1966129381,3460,3460,3460,3455,1206
|
||||
20250403,124400,1961956646,3460,3460,3460,3460,9374
|
||||
20250403,124300,1929522606,3460,3460,3460,3460,1036
|
||||
20250403,124200,1925938046,3460,3460,3460,3455,271
|
||||
20250403,124100,1925000871,3460,3460,3460,3455,555
|
||||
20250403,124000,1923081396,3460,3460,3460,3460,60
|
||||
20250403,123900,1922873796,3460,3457,3460,3455,455
|
||||
20250403,123800,1921300481,3460,3460,3460,3460,340
|
||||
20250403,123700,1920124081,3460,3460,3460,3455,355
|
||||
20250403,123600,1918896596,3460,3460,3460,3455,399
|
||||
20250403,123500,1917516401,3460,3460,3460,3455,676
|
||||
20250403,123400,1915179026,3460,3460,3460,3460,4274
|
||||
20250403,123300,1900390986,3460,3460,3460,3455,749
|
||||
20250403,123200,1897799796,3460,3460,3460,3460,372
|
||||
20250403,123100,1896512676,3460,3460,3460,3460,1324
|
||||
20250403,123000,1891931636,3460,3460,3460,3455,590
|
||||
20250403,122900,1889891661,3455,3455,3460,3455,366
|
||||
20250403,122800,1888627074,3455,3460,3460,3455,498
|
||||
20250403,122700,1886904559,3460,3460,3460,3455,470
|
||||
20250403,122600,1885278879,3460,3460,3460,3460,382
|
||||
20250403,122500,1883957159,3460,3460,3460,3455,782
|
||||
20250403,122400,1881251784,3460,3460,3460,3460,1622
|
||||
20250403,122300,1875639664,3460,3460,3460,3460,10027
|
||||
20250403,122200,1840946244,3460,3460,3460,3455,1638
|
||||
20250403,122100,1835279114,3460,3460,3460,3460,1755
|
||||
20250403,122000,1829206814,3465,3460,3465,3460,11807
|
||||
20250403,121900,1788354094,3460,3465,3465,3460,4232
|
||||
20250403,121800,1773690564,3465,3465,3465,3465,327
|
||||
20250403,121700,1772557509,3465,3465,3465,3460,521
|
||||
20250403,121600,1770753349,3460,3462,3462,3460,97
|
||||
20250403,121500,1770417679,3465,3460,3465,3460,267
|
||||
20250403,121400,1769493109,3460,3465,3465,3460,1199
|
||||
20250403,121300,1765339199,3465,3470,3470,3465,93
|
||||
20250403,121200,1765016809,3465,3465,3470,3465,216
|
||||
20250403,121100,1764267759,3465,3470,3470,3465,148
|
||||
20250403,121000,1763754699,3467,3470,3470,3465,1798
|
||||
20250403,120900,1757524527,3470,3470,3470,3465,382
|
||||
20250403,120800,1756200347,3470,3470,3470,3470,6
|
||||
20250403,120700,1756179527,3470,3470,3470,3470,119
|
||||
20250403,120600,1755766597,3470,3465,3470,3465,280
|
||||
20250403,120500,1754795342,3470,3470,3470,3470,253
|
||||
20250403,120400,1753917432,3465,3465,3470,3465,8476
|
||||
20250403,120300,1724544642,3465,3465,3465,3460,340
|
||||
20250403,120200,1723366892,3465,3465,3465,3465,210
|
||||
20250403,120100,1722639242,3465,3465,3465,3460,4485
|
||||
20250403,120000,1707099127,3465,3460,3465,3460,674
|
||||
20250403,115900,1704765712,3465,3465,3465,3460,237
|
||||
20250403,115800,1703944742,3465,3465,3465,3460,229
|
||||
20250403,115700,1703151817,3465,3465,3465,3465,676
|
||||
20250403,115600,1700809477,3460,3465,3465,3460,32
|
||||
20250403,115500,1700698612,3465,3465,3465,3460,295
|
||||
20250403,115400,1699676787,3465,3465,3465,3465,119
|
||||
20250403,115300,1699264452,3465,3465,3465,3465,22
|
||||
20250403,115200,1699188222,3465,3465,3465,3460,129
|
||||
20250403,115100,1698741657,3465,3465,3465,3465,119
|
||||
20250403,115000,1698329322,3465,3460,3465,3460,8922
|
||||
20250403,114900,1667459152,3455,3460,3460,3455,327
|
||||
20250403,114800,1666328087,3460,3460,3460,3460,277
|
||||
20250403,114700,1665369667,3460,3460,3460,3455,790
|
||||
20250403,114600,1662636612,3460,3460,3460,3460,1434
|
||||
20250403,114500,1657674972,3460,3460,3460,3455,1017
|
||||
20250403,114400,1654157657,3460,3460,3460,3455,283
|
||||
20250403,114300,1653178825,3460,3465,3465,3455,13502
|
||||
20250403,114200,1606467000,3465,3465,3465,3465,494
|
||||
20250403,114100,1604755290,3465,3460,3465,3460,1249
|
||||
20250403,114000,1600427860,3465,3465,3465,3465,9
|
||||
20250403,113900,1600396675,3465,3465,3465,3460,333
|
||||
20250403,113800,1599243180,3465,3465,3465,3465,1912
|
||||
20250403,113700,1592618100,3465,3465,3465,3465,1151
|
||||
20250403,113600,1588629885,3465,3465,3465,3460,835
|
||||
20250403,113500,1585736960,3465,3465,3465,3460,2163
|
||||
20250403,113400,1578242220,3465,3465,3465,3465,50
|
||||
20250403,113300,1578068970,3465,3465,3465,3460,456
|
||||
20250403,113200,1576489280,3465,3465,3465,3460,223
|
||||
20250403,113100,1575716590,3465,3465,3465,3465,837
|
||||
20250403,113000,1572816385,3470,3470,3475,3465,4326
|
||||
20250403,112900,1557805415,3475,3475,3475,3475,43
|
||||
20250403,112800,1557655990,3470,3475,3480,3470,180
|
||||
20250403,112700,1557030835,3475,3485,3490,3475,380
|
||||
20250403,112600,1555709850,3485,3485,3490,3485,1315
|
||||
20250403,112500,1551124155,3470,3465,3485,3465,3423
|
||||
20250403,112400,1539243055,3465,3465,3465,3460,1170
|
||||
20250403,112300,1535189010,3465,3470,3470,3465,1644
|
||||
20250403,112200,1529485795,3465,3475,3475,3465,1358
|
||||
20250403,112100,1524779165,3475,3470,3475,3470,115
|
||||
20250403,112000,1524379545,3470,3475,3480,3470,499
|
||||
20250403,111900,1522644245,3480,3490,3495,3480,1046
|
||||
20250403,111800,1518992215,3495,3485,3495,3470,2592
|
||||
20250403,111700,1509951185,3470,3465,3495,3465,11656
|
||||
20250403,111600,1469449095,3460,3465,3465,3460,553
|
||||
20250403,111500,1467534505,3465,3470,3470,3465,3136
|
||||
20250403,111400,1456667545,3465,3470,3470,3465,1153
|
||||
20250403,111300,1452666985,3470,3465,3470,3465,552
|
||||
20250403,111200,1450753130,3465,3470,3470,3465,227
|
||||
20250403,111100,1449965445,3470,3467,3470,3465,325
|
||||
20250403,111000,1448839170,3470,3470,3470,3465,495
|
||||
20250403,110900,1447123375,3470,3465,3470,3465,216
|
||||
20250403,110800,1446374205,3470,3470,3470,3465,133
|
||||
20250403,110700,1445912700,3475,3475,3475,3470,954
|
||||
20250403,110600,1442597725,3475,3470,3475,3470,526
|
||||
20250403,110500,1440771960,3480,3475,3480,3475,1033
|
||||
20250403,110400,1437178710,3470,3475,3475,3470,444
|
||||
20250403,110300,1435635895,3475,3470,3475,3460,375
|
||||
20250403,110200,1434334750,3465,3465,3465,3465,1641
|
||||
20250403,110100,1428648685,3465,3465,3465,3460,2260
|
||||
20250403,110000,1420829020,3460,3470,3470,3460,832
|
||||
20250403,105900,1417946471,3465,3460,3465,3460,1266
|
||||
20250403,105800,1413559831,3460,3465,3465,3460,2260
|
||||
20250403,105700,1405728941,3465,3465,3475,3460,5112
|
||||
20250403,105600,1388024291,3465,3465,3470,3465,90
|
||||
20250403,105500,1387712296,3465,3470,3470,3460,181
|
||||
20250403,105400,1387084976,3470,3462,3480,3462,2843
|
||||
20250403,105300,1377226632,3462,3460,3465,3460,130
|
||||
20250403,105200,1376776221,3460,3460,3465,3460,655
|
||||
20250403,105100,1374508696,3460,3460,3465,3460,121
|
||||
20250403,105000,1374089486,3460,3460,3465,3455,1819
|
||||
20250403,104900,1367795966,3465,3460,3465,3460,283
|
||||
20250403,104800,1366815421,3460,3460,3465,3460,139
|
||||
20250403,104700,1366333841,3460,3460,3465,3455,483
|
||||
20250403,104600,1364662906,3460,3455,3460,3455,4557
|
||||
20250403,104500,1348895711,3455,3455,3460,3455,2993
|
||||
20250403,104400,1338541796,3455,3455,3460,3455,371
|
||||
20250403,104300,1337259171,3455,3455,3460,3455,1323
|
||||
20250403,104200,1332687456,3455,3455,3460,3455,336
|
||||
20250403,104100,1331525631,3455,3457,3460,3455,647
|
||||
20250403,104000,1329290217,3457,3460,3460,3457,225
|
||||
20250403,103900,1328512377,3455,3452,3460,3452,30203
|
||||
20250403,103800,1224160750,3455,3452,3455,3452,3204
|
||||
20250403,103700,1213091926,3455,3455,3455,3450,1423
|
||||
20250403,103600,1208178442,3455,3455,3455,3450,2520
|
||||
20250403,103500,1199483282,3455,3450,3455,3450,2129
|
||||
20250403,103400,1192135977,3455,3455,3455,3450,9142
|
||||
20250403,103300,1160593602,3455,3460,3460,3450,20165
|
||||
20250403,103200,1090919002,3455,3460,3460,3455,805
|
||||
20250403,103100,1088133727,3460,3460,3460,3455,8522
|
||||
20250403,103000,1058648000,3460,3465,3465,3455,2647
|
||||
20250403,102900,1049488980,3460,3465,3465,3460,2202
|
||||
20250403,102800,1041868045,3470,3470,3470,3465,6847
|
||||
20250403,102700,1018137605,3470,3470,3470,3470,784
|
||||
20250403,102600,1015417125,3470,3470,3475,3470,696
|
||||
20250403,102500,1013001855,3470,3470,3475,3470,991
|
||||
20250403,102400,1009562990,3475,3475,3475,3470,2189
|
||||
20250403,102300,1001966120,3470,3480,3480,3470,7988
|
||||
20250403,102200,974222265,3480,3480,3480,3475,373
|
||||
20250403,102100,972924995,3480,3480,3480,3475,1044
|
||||
20250403,102000,969294270,3480,3480,3480,3475,851
|
||||
20250403,101900,966335160,3480,3480,3480,3480,214
|
||||
20250403,101800,965590440,3480,3480,3480,3480,728
|
||||
20250403,101700,963057000,3480,3485,3490,3475,1736
|
||||
20250403,101600,957018190,3490,3490,3490,3485,995
|
||||
20250403,101500,953550285,3490,3495,3495,3490,733
|
||||
20250403,101400,950989755,3495,3495,3495,3490,371
|
||||
20250403,101300,949694070,3495,3495,3495,3495,750
|
||||
20250403,101200,947072820,3495,3495,3495,3485,781
|
||||
20250403,101100,944347280,3490,3490,3495,3490,7008
|
||||
20250403,101000,919888550,3490,3500,3500,3485,455
|
||||
20250403,100900,918302478,3500,3490,3500,3485,3365
|
||||
20250403,100800,906552803,3490,3485,3490,3470,2212
|
||||
20250403,100700,898838948,3485,3475,3485,3470,3904
|
||||
20250403,100600,885250478,3475,3480,3480,3470,130
|
||||
20250403,100500,884798968,3480,3475,3480,3475,138
|
||||
20250403,100400,884318993,3480,3470,3480,3460,22003
|
||||
20250403,100300,808092343,3485,3480,3485,3470,2627
|
||||
20250403,100200,798950198,3475,3475,3475,3475,466
|
||||
20250403,100100,797330848,3475,3475,3475,3470,1452
|
||||
20250403,100000,792285393,3470,3470,3475,3470,262
|
||||
20250403,095900,791376108,3475,3470,3475,3470,268
|
||||
20250403,095800,790445998,3475,3475,3475,3470,744
|
||||
20250403,095700,787862143,3475,3475,3475,3470,605
|
||||
20250403,095600,785760743,3475,3475,3480,3470,1815
|
||||
20250403,095500,779454578,3470,3475,3475,3470,814
|
||||
20250403,095400,776629343,3475,3470,3475,3470,1459
|
||||
20250403,095300,771560683,3470,3470,3475,3470,779
|
||||
20250403,095200,768856908,3475,3470,3475,3465,2316
|
||||
20250403,095100,760819908,3470,3460,3470,3460,397
|
||||
20250403,095000,759443623,3465,3460,3470,3460,1801
|
||||
20250403,094900,753204488,3470,3465,3470,3460,11003
|
||||
20250403,094800,715087608,3465,3465,3465,3460,3361
|
||||
20250403,094700,703442723,3465,3465,3470,3460,8686
|
||||
20250403,094600,673345708,3465,3465,3470,3465,395
|
||||
20250403,094500,671976358,3470,3465,3475,3465,2542
|
||||
20250403,094400,663155903,3470,3475,3475,3470,2024
|
||||
20250403,094300,656132328,3475,3475,3475,3470,792
|
||||
20250403,094200,653382748,3475,3480,3485,3470,2640
|
||||
20250403,094100,644217728,3470,3475,3495,3470,4868
|
||||
20250403,094000,627283587,3470,3465,3470,3465,4344
|
||||
20250403,093900,612210783,3465,3465,3470,3465,316
|
||||
20250403,093800,611115833,3465,3465,3470,3460,1042
|
||||
20250403,093700,607505608,3465,3460,3465,3460,617
|
||||
20250403,093600,605368938,3460,3460,3465,3460,260
|
||||
20250403,093500,604469323,3465,3465,3470,3460,4034
|
||||
20250403,093400,590490436,3465,3465,3470,3460,1173
|
||||
20250403,093300,586426893,3470,3465,3470,3460,2015
|
||||
20250403,093200,579445543,3465,3465,3465,3460,756
|
||||
20250403,093100,576827288,3460,3460,3465,3460,1770
|
||||
20250403,093000,570697493,3465,3460,3465,3455,3465
|
||||
20250403,092900,558710588,3455,3455,3460,3455,9438
|
||||
20250403,092800,526086758,3460,3470,3470,3460,12113
|
||||
20250403,092700,484142678,3470,3465,3475,3465,10580
|
||||
20250403,092600,447434476,3470,3470,3470,3465,2430
|
||||
20250403,092500,439010336,3465,3465,3470,3465,582
|
||||
20250403,092400,436993696,3465,3472,3472,3460,3738
|
||||
20250403,092300,424049478,3472,3465,3475,3465,3131
|
||||
20250403,092200,413183725,3465,3460,3465,3460,1192
|
||||
20250403,092100,409054320,3460,3465,3465,3460,2447
|
||||
20250403,092000,400576825,3465,3462,3465,3460,1068
|
||||
20250403,091900,396876980,3462,3465,3465,3462,249
|
||||
20250403,091800,396014285,3460,3470,3470,3460,641
|
||||
20250403,091700,393794205,3465,3465,3470,3465,4595
|
||||
20250403,091600,377867295,3460,3460,3465,3460,1018
|
||||
20250403,091500,374343040,3465,3465,3465,3465,3598
|
||||
20250403,091400,361875970,3465,3470,3470,3465,698
|
||||
20250403,091300,359457360,3465,3470,3470,3465,324
|
||||
20250403,091200,358334630,3465,3460,3465,3460,1325
|
||||
20250403,091100,353744470,3460,3457,3460,3457,2136
|
||||
20250403,091000,346353940,3460,3460,3460,3455,3199
|
||||
20250403,090900,335298575,3460,3460,3460,3455,773
|
||||
20250403,090800,332627145,3460,3455,3460,3455,3265
|
||||
20250403,090700,321340275,3455,3460,3460,3450,28436
|
||||
20250403,090600,223160415,3460,3455,3460,3455,3087
|
||||
20250403,090500,212479450,3460,3460,3465,3455,3796
|
||||
20250403,090400,199346100,3460,3460,3460,3455,2988
|
||||
20250403,090300,189008570,3460,3460,3465,3455,1017
|
||||
20250403,090200,185492500,3465,3460,3480,3460,1994
|
||||
20250403,090100,178582625,3460,3455,3510,3450,9215
|
||||
20250403,090000,146578540,3455,3500,3500,3445,42070
|
||||
|
Reference in New Issue
Block a user