Update 2025-04-03 2740 candle_min
This commit is contained in:
595
024940/min/candle-20250403.csv
Normal file
595
024940/min/candle-20250403.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185300,3777167940,5570,5570,5570,5570,11654
|
||||
20250403,185200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,185100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,185000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,184900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,184800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,184700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,184600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,184500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,184400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,184300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,184200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,184100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,184000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,183900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,183800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,183700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,183600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,183500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,183400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,183300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,183200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,183100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,183000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,182900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,182800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,182700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,182600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,182500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,182400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,182300,3777167940,5570,5570,5570,5570,11654
|
||||
20250403,182200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,182100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,182000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,181900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,181800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,181700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,181600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,181500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,181400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,181300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,181200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,181100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,181000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,180900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,180800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,180700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,180600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,180500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,180400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,180300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,180200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,180100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,180000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,175900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,175800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,175700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,175600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,175500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,175400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,175300,3777167940,5570,5570,5570,5570,11654
|
||||
20250403,175200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,175100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,175000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,174900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,174800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,174700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,174600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,174500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,174400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,174300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,174200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,174100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,174000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,173900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,173800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,173700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,173600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,173500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,173400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,173300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,173200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,173100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,173000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,172900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,172800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,172700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,172600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,172500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,172400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,172300,3777167940,5570,5570,5570,5570,11654
|
||||
20250403,172200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,172100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,172000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,171900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,171800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,171700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,171600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,171500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,171400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,171300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,171200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,171100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,171000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,170900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,170800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,170700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,170600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,170500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,170400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,170300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,170200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,170100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,170000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,165900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,165800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,165700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,165600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,165500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,165400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,165300,3777167940,5570,5570,5570,5570,11654
|
||||
20250403,165200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,165100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,165000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,164900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,164800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,164700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,164600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,164500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,164400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,164300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,164200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,164100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,164000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,163900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,163800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,163700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,163600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,163500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,163400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,163300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,163200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,163100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,163000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,162900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,162800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,162700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,162600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,162500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,162400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,162300,3777167940,5570,5570,5570,5570,11654
|
||||
20250403,162200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,162100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,162000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,161900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,161800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,161700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,161600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,161500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,161400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,161300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,161200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,161100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,161000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,160900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,160800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,160700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,160600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,160500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,160400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,160300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,160200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,160100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,160000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,155900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,155800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,155700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,155600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,155500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,155400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,155300,3777167940,5570,5570,5570,5570,11654
|
||||
20250403,155200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,155100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,155000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,154900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,154800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,154700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,154600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,154500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,154400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,154300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,154200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,154100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,154000,3777167940,5570,5570,5570,5570,0
|
||||
20250403,153900,3777167940,5570,5570,5570,5570,0
|
||||
20250403,153800,3777167940,5570,5570,5570,5570,0
|
||||
20250403,153700,3777167940,5570,5570,5570,5570,0
|
||||
20250403,153600,3777167940,5570,5570,5570,5570,0
|
||||
20250403,153500,3777167940,5570,5570,5570,5570,0
|
||||
20250403,153400,3777167940,5570,5570,5570,5570,0
|
||||
20250403,153300,3777167940,5570,5570,5570,5570,0
|
||||
20250403,153200,3777167940,5570,5570,5570,5570,0
|
||||
20250403,153100,3777167940,5570,5570,5570,5570,0
|
||||
20250403,153000,3777167940,5570,5570,5570,5570,11654
|
||||
20250403,152900,3712255160,5520,5520,5520,5520,0
|
||||
20250403,152800,3712255160,5520,5520,5520,5520,0
|
||||
20250403,152700,3712255160,5520,5520,5520,5520,0
|
||||
20250403,152600,3712255160,5520,5520,5520,5520,0
|
||||
20250403,152500,3712255160,5520,5520,5520,5520,0
|
||||
20250403,152400,3712255160,5520,5520,5520,5520,0
|
||||
20250403,152300,3712255160,5520,5520,5520,5520,0
|
||||
20250403,152200,3712255160,5520,5520,5520,5520,0
|
||||
20250403,152100,3712255160,5520,5520,5520,5520,0
|
||||
20250403,152000,3712255160,5520,5520,5520,5520,0
|
||||
20250403,151900,3712255160,5520,5510,5520,5500,332
|
||||
20250403,151800,3710426510,5520,5490,5520,5490,3376
|
||||
20250403,151700,3691874560,5500,5500,5500,5490,862
|
||||
20250403,151600,3687137010,5500,5510,5510,5500,1998
|
||||
20250403,151500,3676147950,5510,5520,5530,5500,2736
|
||||
20250403,151400,3661072320,5510,5510,5510,5500,1059
|
||||
20250403,151300,3655237870,5520,5530,5530,5510,852
|
||||
20250403,151200,3650529400,5530,5520,5530,5520,334
|
||||
20250403,151100,3648684390,5530,5510,5530,5500,2038
|
||||
20250403,151000,3637468460,5510,5510,5510,5510,1
|
||||
20250403,150900,3637462950,5530,5530,5530,5530,100
|
||||
20250403,150800,3636909950,5530,5530,5530,5530,213
|
||||
20250403,150700,3635732060,5510,5510,5510,5510,307
|
||||
20250403,150600,3634040490,5510,5520,5530,5500,290
|
||||
20250403,150500,3632441000,5530,5540,5550,5520,361
|
||||
20250403,150400,3630443570,5550,5550,5550,5530,199
|
||||
20250403,150300,3629340090,5550,5510,5550,5510,1705
|
||||
20250403,150200,3619929210,5510,5510,5510,5500,2360
|
||||
20250403,150100,3606934780,5510,5500,5510,5500,62
|
||||
20250403,150000,3606593760,5520,5520,5520,5520,4
|
||||
20250403,145900,3606571680,5510,5520,5520,5500,96
|
||||
20250403,145800,3606042990,5500,5520,5530,5500,4425
|
||||
20250403,145700,3581618390,5520,5500,5520,5500,1359
|
||||
20250403,145600,3574135340,5500,5510,5510,5500,371
|
||||
20250403,145500,3572092330,5510,5520,5520,5510,185
|
||||
20250403,145400,3571071750,5510,5500,5520,5500,309
|
||||
20250403,145300,3569366950,5520,5500,5520,5490,5514
|
||||
20250403,145200,3538958370,5510,5510,5520,5500,1169
|
||||
20250403,145100,3532517680,5510,5500,5510,5490,4478
|
||||
20250403,145000,3507894200,5500,5520,5530,5500,5866
|
||||
20250403,144900,3475583790,5530,5530,5550,5520,3149
|
||||
20250403,144800,3458167390,5540,5560,5560,5530,1717
|
||||
20250403,144700,3448647900,5530,5540,5560,5530,2969
|
||||
20250403,144600,3432218000,5540,5560,5560,5540,480
|
||||
20250403,144500,3429557860,5560,5550,5560,5540,55
|
||||
20250403,144400,3429252970,5570,5550,5570,5550,494
|
||||
20250403,144300,3426511250,5550,5570,5570,5550,108
|
||||
20250403,144200,3425911630,5570,5550,5570,5550,2010
|
||||
20250403,144100,3414727650,5570,5570,5570,5550,507
|
||||
20250403,144000,3411908740,5580,5575,5580,5570,123
|
||||
20250403,143900,3411223570,5580,5580,5580,5580,1
|
||||
20250403,143800,3411217990,5580,5580,5580,5580,201
|
||||
20250403,143700,3410096410,5560,5550,5560,5550,91
|
||||
20250403,143600,3409590860,5570,5550,5570,5520,3345
|
||||
20250403,143500,3391029325,5550,5580,5580,5550,4102
|
||||
20250403,143400,3368213795,5580,5590,5590,5580,122
|
||||
20250403,143300,3367531825,5600,5600,5600,5600,622
|
||||
20250403,143200,3364048625,5580,5590,5590,5580,2581
|
||||
20250403,143100,3349623675,5600,5600,5600,5590,667
|
||||
20250403,143000,3345894845,5600,5610,5610,5600,1663
|
||||
20250403,142900,3336581865,5610,5610,5610,5600,428
|
||||
20250403,142800,3334184805,5610,5600,5610,5600,80
|
||||
20250403,142700,3333736725,5610,5600,5610,5590,373
|
||||
20250403,142600,3331650815,5590,5600,5610,5590,406
|
||||
20250403,142500,3329380255,5600,5600,5600,5600,610
|
||||
20250403,142400,3325964255,5610,5610,5610,5590,2027
|
||||
20250403,142300,3314620335,5610,5610,5610,5600,1629
|
||||
20250403,142200,3305497475,5610,5620,5620,5600,258
|
||||
20250403,142100,3304049765,5600,5630,5630,5600,1077
|
||||
20250403,142000,3298017175,5630,5630,5630,5600,127
|
||||
20250403,141900,3297303375,5630,5610,5630,5590,2151
|
||||
20250403,141800,3285231235,5610,5590,5610,5590,877
|
||||
20250403,141700,3280320265,5590,5610,5650,5580,19958
|
||||
20250403,141600,3168730025,5610,5650,5660,5610,13086
|
||||
20250403,141500,3095096265,5660,5660,5660,5660,1513
|
||||
20250403,141400,3086532685,5660,5670,5670,5650,892
|
||||
20250403,141300,3081488375,5650,5660,5680,5640,4254
|
||||
20250403,141200,3057438985,5660,5660,5690,5660,149
|
||||
20250403,141100,3056595495,5660,5680,5700,5660,2509
|
||||
20250403,141000,3042378515,5670,5700,5700,5670,1953
|
||||
20250403,140900,3031257105,5700,5700,5710,5700,1969
|
||||
20250403,140800,3020025160,5700,5690,5740,5690,7231
|
||||
20250403,140700,2978673870,5650,5680,5690,5650,4019
|
||||
20250403,140600,2955883900,5680,5680,5680,5660,2859
|
||||
20250403,140500,2939662780,5680,5660,5700,5640,6021
|
||||
20250403,140400,2905540110,5660,5620,5680,5620,3686
|
||||
20250403,140300,2884709700,5620,5730,5750,5610,28277
|
||||
20250403,140200,2724713430,5710,5710,5750,5680,26579
|
||||
20250403,140100,2572737600,5690,5700,5750,5640,38395
|
||||
20250403,140000,2353684760,5700,5690,5780,5660,44318
|
||||
20250403,135900,2099690580,5700,5640,5730,5620,24312
|
||||
20250403,135800,1961139320,5640,5630,5650,5630,11246
|
||||
20250403,135700,1897663930,5590,5630,5640,5590,1295
|
||||
20250403,135600,1890396480,5630,5620,5640,5580,10073
|
||||
20250403,135500,1833965360,5620,5620,5630,5610,4412
|
||||
20250403,135400,1809172430,5610,5620,5620,5600,491
|
||||
20250403,135300,1806419950,5620,5600,5620,5600,2605
|
||||
20250403,135200,1791802370,5600,5580,5610,5580,3923
|
||||
20250403,135100,1769855720,5580,5580,5580,5580,1969
|
||||
20250403,135000,1758868700,5580,5580,5580,5580,0
|
||||
20250403,134900,1758868700,5580,5560,5580,5560,3335
|
||||
20250403,134800,1740303690,5560,5560,5560,5560,485
|
||||
20250403,134700,1737607090,5570,5570,5570,5560,260
|
||||
20250403,134600,1736160890,5560,5560,5560,5560,1966
|
||||
20250403,134500,1725229930,5570,5570,5570,5570,10
|
||||
20250403,134400,1725174230,5570,5560,5570,5560,1211
|
||||
20250403,134300,1718440970,5560,5560,5560,5560,1100
|
||||
20250403,134200,1712324970,5560,5560,5560,5560,327
|
||||
20250403,134100,1710506850,5560,5550,5560,5550,1780
|
||||
20250403,134000,1700627820,5560,5560,5560,5560,50
|
||||
20250403,133900,1700349820,5570,5560,5580,5560,3039
|
||||
20250403,133800,1683423530,5560,5560,5560,5560,0
|
||||
20250403,133700,1683423530,5560,5560,5560,5560,79
|
||||
20250403,133600,1682984290,5560,5560,5560,5560,3652
|
||||
20250403,133500,1662679170,5560,5540,5560,5540,1948
|
||||
20250403,133400,1651879480,5540,5530,5540,5530,60
|
||||
20250403,133300,1651547580,5540,5540,5540,5535,441
|
||||
20250403,133200,1649105680,5540,5540,5540,5540,3
|
||||
20250403,133100,1649089060,5540,5540,5540,5540,130
|
||||
20250403,133000,1648368860,5545,5545,5545,5545,2
|
||||
20250403,132900,1648357770,5540,5540,5540,5540,420
|
||||
20250403,132800,1646030970,5540,5550,5550,5540,112
|
||||
20250403,132700,1645409490,5550,5540,5550,5540,800
|
||||
20250403,132600,1640976490,5540,5550,5550,5540,268
|
||||
20250403,132500,1639491690,5550,5550,5550,5550,122
|
||||
20250403,132400,1638814590,5550,5550,5550,5550,400
|
||||
20250403,132300,1636594590,5560,5560,5560,5560,257
|
||||
20250403,132200,1635165670,5560,5550,5560,5550,387
|
||||
20250403,132100,1633015080,5550,5550,5550,5550,100
|
||||
20250403,132000,1632460080,5550,5550,5550,5550,0
|
||||
20250403,131900,1632460080,5550,5550,5550,5550,2806
|
||||
20250403,131800,1616886780,5560,5550,5560,5550,892
|
||||
20250403,131700,1611935280,5550,5550,5550,5550,482
|
||||
20250403,131600,1609260180,5550,5550,5550,5550,11
|
||||
20250403,131500,1609199130,5550,5550,5550,5550,35
|
||||
20250403,131400,1609004880,5560,5560,5560,5560,0
|
||||
20250403,131300,1609004880,5560,5560,5560,5560,0
|
||||
20250403,131200,1609004880,5560,5550,5560,5550,236
|
||||
20250403,131100,1607694030,5560,5570,5570,5560,136
|
||||
20250403,131000,1606936770,5560,5560,5560,5560,20
|
||||
20250403,130900,1606825570,5570,5560,5570,5560,57
|
||||
20250403,130800,1606508600,5540,5550,5550,5540,500
|
||||
20250403,130700,1603737300,5560,5570,5570,5560,165
|
||||
20250403,130600,1602819010,5570,5570,5570,5570,0
|
||||
20250403,130500,1602819010,5570,5570,5570,5570,42
|
||||
20250403,130400,1602585070,5570,5570,5570,5570,20
|
||||
20250403,130300,1602473670,5570,5570,5570,5570,102
|
||||
20250403,130200,1601905530,5570,5570,5570,5530,272
|
||||
20250403,130100,1600391290,5530,5530,5530,5530,27
|
||||
20250403,130000,1600241980,5570,5570,5570,5530,1791
|
||||
20250403,125900,1590304030,5580,5580,5580,5580,434
|
||||
20250403,125800,1587882310,5580,5580,5580,5580,2
|
||||
20250403,125700,1587871150,5570,5560,5570,5550,5248
|
||||
20250403,125600,1558674430,5560,5560,5560,5560,705
|
||||
20250403,125500,1554754630,5560,5570,5570,5550,119
|
||||
20250403,125400,1554092500,5560,5560,5560,5560,42
|
||||
20250403,125300,1553858980,5560,5550,5560,5550,2876
|
||||
20250403,125200,1537897150,5560,5560,5560,5560,125
|
||||
20250403,125100,1537202150,5560,5550,5560,5550,412
|
||||
20250403,125000,1534915530,5550,5550,5550,5550,500
|
||||
20250403,124900,1532140530,5560,5560,5570,5560,489
|
||||
20250403,124800,1529421070,5560,5570,5570,5560,334
|
||||
20250403,124700,1527563620,5570,5560,5570,5560,205
|
||||
20250403,124600,1526421820,5570,5570,5570,5570,213
|
||||
20250403,124500,1525235410,5570,5570,5580,5570,5144
|
||||
20250403,124400,1496580680,5580,5580,5580,5580,100
|
||||
20250403,124300,1496022680,5580,5590,5590,5580,1095
|
||||
20250403,124200,1489912360,5590,5580,5590,5580,504
|
||||
20250403,124100,1487099580,5590,5580,5590,5570,2401
|
||||
20250403,124000,1473701390,5580,5590,5590,5580,800
|
||||
20250403,123900,1469232390,5590,5600,5600,5590,20
|
||||
20250403,123800,1469120540,5600,5590,5600,5590,77
|
||||
20250403,123700,1468689620,5600,5600,5600,5600,86
|
||||
20250403,123600,1468208020,5600,5600,5600,5600,112
|
||||
20250403,123500,1467580820,5600,5600,5600,5600,1
|
||||
20250403,123400,1467575220,5600,5600,5600,5600,0
|
||||
20250403,123300,1467575220,5600,5580,5600,5580,2386
|
||||
20250403,123200,1454248500,5570,5570,5570,5570,1115
|
||||
20250403,123100,1448037950,5570,5580,5580,5570,593
|
||||
20250403,123000,1444730010,5580,5580,5580,5580,39
|
||||
20250403,122900,1444512390,5570,5580,5580,5570,111
|
||||
20250403,122800,1443893020,5580,5580,5580,5580,505
|
||||
20250403,122700,1441075120,5580,5570,5580,5570,111
|
||||
20250403,122600,1440456840,5580,5580,5580,5580,331
|
||||
20250403,122500,1438609860,5590,5590,5590,5590,102
|
||||
20250403,122400,1438039680,5590,5600,5600,5590,1314
|
||||
20250403,122300,1430694320,5600,5590,5600,5590,217
|
||||
20250403,122200,1429480270,5590,5590,5590,5590,704
|
||||
20250403,122100,1425544910,5590,5590,5590,5590,17
|
||||
20250403,122000,1425449880,5590,5590,5590,5580,1277
|
||||
20250403,121900,1418318450,5590,5580,5590,5580,1410
|
||||
20250403,121800,1410441030,5580,5580,5590,5580,310
|
||||
20250403,121700,1408709720,5570,5590,5590,5570,1110
|
||||
20250403,121600,1402520860,5590,5590,5590,5590,500
|
||||
20250403,121500,1399725860,5590,5590,5590,5590,0
|
||||
20250403,121400,1399725860,5590,5570,5590,5570,892
|
||||
20250403,121300,1394751170,5570,5570,5570,5570,29
|
||||
20250403,121200,1394589640,5570,5570,5570,5570,1883
|
||||
20250403,121100,1384101330,5570,5580,5580,5570,11
|
||||
20250403,121000,1384039960,5580,5580,5580,5580,405
|
||||
20250403,120900,1381780060,5580,5580,5580,5580,703
|
||||
20250403,120800,1377857320,5580,5570,5580,5570,924
|
||||
20250403,120700,1372710120,5570,5570,5570,5560,199
|
||||
20250403,120600,1371601710,5570,5570,5570,5570,154
|
||||
20250403,120500,1370743930,5570,5570,5570,5570,3032
|
||||
20250403,120400,1353855690,5570,5570,5570,5570,1008
|
||||
20250403,120300,1348241130,5570,5550,5570,5550,386
|
||||
20250403,120200,1346096830,5550,5570,5570,5550,2493
|
||||
20250403,120100,1332236820,5560,5570,5570,5560,390
|
||||
20250403,120000,1330064530,5570,5570,5570,5570,58
|
||||
20250403,115900,1329741470,5570,5560,5570,5560,5053
|
||||
20250403,115800,1301640450,5560,5560,5560,5550,2843
|
||||
20250403,115700,1285851370,5550,5550,5550,5550,1702
|
||||
20250403,115600,1276405270,5550,5550,5550,5550,91
|
||||
20250403,115500,1275900220,5550,5550,5550,5550,0
|
||||
20250403,115400,1275900220,5550,5540,5550,5540,356
|
||||
20250403,115300,1273924920,5550,5550,5550,5550,135
|
||||
20250403,115200,1273175670,5540,5530,5540,5530,339
|
||||
20250403,115100,1271298110,5530,5540,5540,5530,79
|
||||
20250403,115000,1270860490,5540,5540,5540,5540,206
|
||||
20250403,114900,1269719250,5540,5540,5540,5530,57
|
||||
20250403,114800,1269403950,5540,5540,5540,5540,190
|
||||
20250403,114700,1268351350,5550,5550,5550,5550,1186
|
||||
20250403,114600,1261769050,5540,5540,5550,5530,1641
|
||||
20250403,114500,1252681610,5550,5550,5550,5550,0
|
||||
20250403,114400,1252681610,5550,5550,5550,5550,250
|
||||
20250403,114300,1251294110,5540,5540,5540,5540,200
|
||||
20250403,114200,1250186110,5550,5550,5550,5550,199
|
||||
20250403,114100,1249081660,5540,5540,5540,5540,2224
|
||||
20250403,114000,1236760700,5540,5540,5550,5540,1083
|
||||
20250403,113900,1230760150,5540,5540,5550,5540,2314
|
||||
20250403,113800,1217940160,5520,5540,5540,5520,220
|
||||
20250403,113700,1216723500,5540,5540,5540,5530,365
|
||||
20250403,113600,1214703390,5540,5550,5550,5530,145
|
||||
20250403,113500,1213900730,5550,5550,5550,5540,511
|
||||
20250403,113400,1211069680,5550,5550,5550,5550,30
|
||||
20250403,113300,1210903180,5550,5560,5560,5550,22
|
||||
20250403,113200,1210781070,5540,5570,5570,5540,31
|
||||
20250403,113100,1210608990,5570,5560,5570,5540,400
|
||||
20250403,113000,1208384650,5540,5560,5570,5540,709
|
||||
20250403,112900,1204442640,5540,5540,5550,5540,7
|
||||
20250403,112800,1204403810,5570,5540,5580,5540,1462
|
||||
20250403,112700,1196260470,5550,5550,5550,5550,1727
|
||||
20250403,112600,1186675620,5540,5540,5540,5540,0
|
||||
20250403,112500,1186675620,5540,5540,5540,5540,0
|
||||
20250403,112400,1186675620,5540,5550,5570,5530,2229
|
||||
20250403,112300,1174272080,5550,5550,5550,5550,14
|
||||
20250403,112200,1174194380,5530,5530,5530,5530,550
|
||||
20250403,112100,1171152880,5530,5550,5550,5530,71
|
||||
20250403,112000,1170759340,5550,5560,5560,5550,105
|
||||
20250403,111900,1170175550,5570,5550,5570,5550,2217
|
||||
20250403,111800,1157863560,5530,5540,5540,5530,6
|
||||
20250403,111700,1157830360,5550,5560,5560,5530,1034
|
||||
20250403,111600,1152102840,5570,5540,5570,5530,3559
|
||||
20250403,111500,1132336290,5530,5530,5530,5530,11
|
||||
20250403,111400,1132275460,5550,5540,5550,5540,305
|
||||
20250403,111300,1130585710,5540,5540,5540,5540,218
|
||||
20250403,111200,1129377990,5540,5540,5540,5540,6
|
||||
20250403,111100,1129344750,5520,5540,5540,5520,22
|
||||
20250403,111000,1129223160,5540,5530,5540,5530,286
|
||||
20250403,110900,1127639280,5530,5520,5530,5520,242
|
||||
20250403,110800,1126302030,5520,5520,5520,5510,441
|
||||
20250403,110700,1123870040,5500,5500,5500,5500,20
|
||||
20250403,110600,1123760040,5540,5530,5540,5530,124
|
||||
20250403,110500,1123073090,5540,5510,5540,5510,110
|
||||
20250403,110400,1122466940,5520,5530,5530,5520,344
|
||||
20250403,110300,1120568050,5510,5520,5520,5510,2356
|
||||
20250403,110200,1107583920,5540,5540,5540,5540,0
|
||||
20250403,110100,1107583920,5540,5540,5540,5540,31
|
||||
20250403,110000,1107412180,5540,5520,5540,5520,7
|
||||
20250403,105900,1107373420,5540,5530,5540,5530,3012
|
||||
20250403,105800,1090692040,5530,5520,5530,5520,902
|
||||
20250403,105700,1085704020,5520,5520,5520,5520,0
|
||||
20250403,105600,1085704020,5520,5510,5520,5510,1289
|
||||
20250403,105500,1078601600,5510,5510,5510,5510,100
|
||||
20250403,105400,1078050600,5510,5510,5510,5510,0
|
||||
20250403,105300,1078050600,5510,5510,5510,5510,0
|
||||
20250403,105200,1078050600,5510,5510,5510,5500,3102
|
||||
20250403,105100,1060983450,5510,5520,5520,5510,349
|
||||
20250403,105000,1059057000,5520,5480,5520,5480,1202
|
||||
20250403,104900,1052434260,5500,5500,5510,5500,1222
|
||||
20250403,104800,1045713190,5500,5500,5500,5500,9
|
||||
20250403,104700,1045663690,5500,5510,5510,5500,1347
|
||||
20250403,104600,1038245180,5520,5520,5520,5520,367
|
||||
20250403,104500,1036219340,5520,5500,5520,5500,1696
|
||||
20250403,104400,1026886470,5490,5490,5490,5490,400
|
||||
20250403,104300,1024690470,5470,5470,5470,5470,30
|
||||
20250403,104200,1024526370,5470,5470,5470,5470,148
|
||||
20250403,104100,1023716810,5460,5490,5490,5460,528
|
||||
20250403,104000,1020828580,5490,5490,5490,5490,600
|
||||
20250403,103900,1017534580,5490,5490,5490,5490,0
|
||||
20250403,103800,1017534580,5490,5470,5490,5470,285
|
||||
20250403,103700,1015975610,5480,5480,5480,5480,14
|
||||
20250403,103600,1015898890,5480,5480,5480,5480,0
|
||||
20250403,103500,1015898890,5480,5500,5500,5480,812
|
||||
20250403,103400,1011448890,5500,5500,5500,5500,0
|
||||
20250403,103300,1011448890,5500,5470,5500,5470,395
|
||||
20250403,103200,1009279640,5470,5500,5500,5470,360
|
||||
20250403,103100,1007303290,5520,5500,5520,5480,545
|
||||
20250403,103000,1004304320,5510,5510,5520,5510,809
|
||||
20250403,102900,999846720,5510,5500,5520,5500,625
|
||||
20250403,102800,996406160,5500,5540,5540,5500,2198
|
||||
20250403,102700,984301470,5540,5520,5540,5510,870
|
||||
20250403,102600,979499010,5520,5480,5520,5480,801
|
||||
20250403,102500,975109490,5520,5510,5530,5480,1853
|
||||
20250403,102400,964947580,5510,5480,5510,5480,222
|
||||
20250403,102300,963728710,5480,5480,5480,5460,1280
|
||||
20250403,102200,956738750,5470,5480,5480,5470,737
|
||||
20250403,102100,952706810,5490,5520,5520,5490,3417
|
||||
20250403,102000,933917310,5500,5520,5520,5500,131
|
||||
20250403,101900,933195730,5510,5530,5540,5510,1182
|
||||
20250403,101800,926671870,5540,5530,5540,5530,245
|
||||
20250403,101700,925315490,5540,5520,5540,5520,428
|
||||
20250403,101600,922952870,5530,5530,5530,5530,355
|
||||
20250403,101500,920989720,5530,5530,5530,5520,514
|
||||
20250403,101400,918147550,5530,5540,5540,5530,138
|
||||
20250403,101300,917383040,5550,5540,5570,5540,10501
|
||||
20250403,101200,858955740,5550,5550,5560,5520,83
|
||||
20250403,101100,858494430,5560,5540,5560,5510,5369
|
||||
20250403,101000,828712360,5510,5520,5550,5510,6311
|
||||
20250403,100900,793841720,5520,5500,5520,5500,102
|
||||
20250403,100800,793280190,5510,5510,5520,5510,1404
|
||||
20250403,100700,785540660,5510,5480,5520,5480,8366
|
||||
20250403,100600,739485800,5480,5490,5490,5480,21
|
||||
20250403,100500,739370710,5490,5490,5490,5490,130
|
||||
20250403,100400,738657010,5490,5440,5490,5440,2010
|
||||
20250403,100300,727666870,5430,5450,5450,5430,20
|
||||
20250403,100200,727558240,5440,5450,5450,5440,3
|
||||
20250403,100100,727541910,5430,5460,5470,5430,77
|
||||
20250403,100000,727122230,5430,5440,5450,5430,1514
|
||||
20250403,095900,718879030,5440,5440,5440,5440,12
|
||||
20250403,095800,718813750,5430,5420,5430,5420,555
|
||||
20250403,095700,715800150,5420,5430,5430,5420,56
|
||||
20250403,095600,715496620,5410,5450,5450,5410,2175
|
||||
20250403,095500,703681770,5450,5480,5480,5450,6140
|
||||
20250403,095400,670164470,5460,5460,5500,5460,11330
|
||||
20250403,095300,607941460,5480,5490,5490,5480,11
|
||||
20250403,095200,607881080,5490,5480,5490,5480,123
|
||||
20250403,095100,607207020,5480,5480,5480,5480,1
|
||||
20250403,095000,607201540,5460,5460,5480,5460,1758
|
||||
20250403,094900,597601860,5450,5460,5460,5440,4110
|
||||
20250403,094800,575176555,5475,5475,5475,5475,0
|
||||
20250403,094700,575176555,5475,5475,5490,5470,3268
|
||||
20250403,094600,557292690,5470,5480,5500,5470,700
|
||||
20250403,094500,553456740,5480,5500,5500,5480,558
|
||||
20250403,094400,550388710,5470,5500,5510,5470,3571
|
||||
20250403,094300,530748280,5490,5470,5500,5470,12
|
||||
20250403,094200,530682530,5490,5500,5500,5470,1940
|
||||
20250403,094100,520041040,5470,5480,5490,5470,6556
|
||||
20250403,094000,484102210,5485,5490,5500,5485,3304
|
||||
20250403,093900,465967055,5510,5490,5510,5480,5474
|
||||
20250403,093800,435823475,5500,5520,5520,5500,2334
|
||||
20250403,093700,422978625,5520,5520,5520,5500,149
|
||||
20250403,093600,422158335,5530,5520,5540,5500,1738
|
||||
20250403,093500,412592375,5540,5530,5540,5480,851
|
||||
20250403,093400,407899005,5530,5520,5540,5500,2840
|
||||
20250403,093300,392241015,5520,5480,5520,5470,353
|
||||
20250403,093200,390305655,5520,5500,5530,5450,1289
|
||||
20250403,093100,383211195,5520,5470,5540,5470,4614
|
||||
20250403,093000,357726605,5450,5490,5500,5450,2569
|
||||
20250403,092900,343649155,5490,5450,5490,5450,2650
|
||||
20250403,092800,329150995,5450,5460,5460,5430,476
|
||||
20250403,092700,326565715,5450,5430,5460,5430,765
|
||||
20250403,092600,322396735,5450,5440,5450,5440,418
|
||||
20250403,092500,320122685,5450,5450,5450,5440,3398
|
||||
20250403,092400,301634155,5440,5430,5440,5430,1513
|
||||
20250403,092300,293404765,5430,5430,5430,5430,18
|
||||
20250403,092200,293307025,5430,5430,5450,5420,2230
|
||||
20250403,092100,281173815,5430,5430,5430,5410,1698
|
||||
20250403,092000,271967505,5430,5425,5430,5420,636
|
||||
20250403,091900,268516925,5430,5430,5430,5420,451
|
||||
20250403,091800,266068005,5410,5430,5440,5410,927
|
||||
20250403,091700,261036300,5410,5440,5440,5410,858
|
||||
20250403,091600,256369520,5420,5430,5430,5400,3285
|
||||
20250403,091500,238562980,5430,5420,5430,5420,1182
|
||||
20250403,091400,232156150,5440,5420,5440,5410,1997
|
||||
20250403,091300,221342630,5420,5430,5450,5420,71
|
||||
20250403,091200,220957030,5430,5460,5460,5410,2551
|
||||
20250403,091100,207122910,5430,5430,5460,5420,6573
|
||||
20250403,091000,171403460,5420,5420,5430,5410,1624
|
||||
20250403,090900,162590010,5420,5400,5420,5360,5540
|
||||
20250403,090800,132737730,5400,5390,5410,5380,4516
|
||||
20250403,090700,108349380,5390,5360,5400,5360,1752
|
||||
20250403,090600,98916930,5350,5350,5380,5350,287
|
||||
20250403,090500,97373620,5380,5310,5380,5310,1406
|
||||
20250403,090400,89839090,5310,5290,5310,5280,1227
|
||||
20250403,090300,83332390,5290,5310,5310,5270,1224
|
||||
20250403,090200,76852730,5290,5310,5310,5260,3212
|
||||
20250403,090100,59883540,5290,5330,5330,5290,695
|
||||
20250403,090000,56202590,5330,5300,5330,5280,10604
|
||||
|
Reference in New Issue
Block a user