Update 2025-04-03 2740 candle_min
This commit is contained in:
610
040300/min/candle-20250403.csv
Normal file
610
040300/min/candle-20250403.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,190800,7027444746,3460,3460,3460,3460,31800
|
||||
20250403,190700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,190600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,190500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,190400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,190300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,190200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,190100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,190000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,185900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,185800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,185700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,185600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,185500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,185400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,185300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,185200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,185100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,185000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,184900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,184800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,184700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,184600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,184500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,184400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,184300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,184200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,184100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,184000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,183900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,183800,7027444746,3460,3460,3460,3460,31800
|
||||
20250403,183700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,183600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,183500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,183400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,183300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,183200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,183100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,183000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,182900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,182800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,182700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,182600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,182500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,182400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,182300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,182200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,182100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,182000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,181900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,181800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,181700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,181600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,181500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,181400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,181300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,181200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,181100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,181000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,180900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,180800,7027444746,3460,3460,3460,3460,31800
|
||||
20250403,180700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,180600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,180500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,180400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,180300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,180200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,180100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,180000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,175900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,175800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,175700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,175600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,175500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,175400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,175300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,175200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,175100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,175000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,174900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,174800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,174700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,174600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,174500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,174400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,174300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,174200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,174100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,174000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,173900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,173800,7027444746,3460,3460,3460,3460,31800
|
||||
20250403,173700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,173600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,173500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,173400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,173300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,173200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,173100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,173000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,172900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,172800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,172700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,172600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,172500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,172400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,172300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,172200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,172100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,172000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,171900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,171800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,171700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,171600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,171500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,171400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,171300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,171200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,171100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,171000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,170900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,170800,7027444746,3460,3460,3460,3460,31800
|
||||
20250403,170700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,170600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,170500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,170400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,170300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,170200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,170100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,170000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,165900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,165800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,165700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,165600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,165500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,165400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,165300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,165200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,165100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,165000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,164900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,164800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,164700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,164600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,164500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,164400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,164300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,164200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,164100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,164000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,163900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,163800,7027444746,3460,3460,3460,3460,31800
|
||||
20250403,163700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,163600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,163500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,163400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,163300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,163200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,163100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,163000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,162900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,162800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,162700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,162600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,162500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,162400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,162300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,162200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,162100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,162000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,161900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,161800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,161700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,161600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,161500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,161400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,161300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,161200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,161100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,161000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,160900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,160800,7027444746,3460,3460,3460,3460,31800
|
||||
20250403,160700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,160600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,160500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,160400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,160300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,160200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,160100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,160000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,155900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,155800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,155700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,155600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,155500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,155400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,155300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,155200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,155100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,155000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,154900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,154800,7027444746,3460,3460,3460,3460,0
|
||||
20250403,154700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,154600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,154500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,154400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,154300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,154200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,154100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,154000,7027444746,3460,3460,3460,3460,0
|
||||
20250403,153900,7027444746,3460,3460,3460,3460,0
|
||||
20250403,153800,7027444746,3460,3460,3460,3460,31800
|
||||
20250403,153700,7027444746,3460,3460,3460,3460,0
|
||||
20250403,153600,7027444746,3460,3460,3460,3460,0
|
||||
20250403,153500,7027444746,3460,3460,3460,3460,0
|
||||
20250403,153400,7027444746,3460,3460,3460,3460,0
|
||||
20250403,153300,7027444746,3460,3460,3460,3460,0
|
||||
20250403,153200,7027444746,3460,3460,3460,3460,0
|
||||
20250403,153100,7027444746,3460,3460,3460,3460,0
|
||||
20250403,153000,7027444746,3460,3460,3460,3460,31800
|
||||
20250403,152900,6917416746,3460,3460,3460,3460,0
|
||||
20250403,152800,6917416746,3460,3460,3460,3460,0
|
||||
20250403,152700,6917416746,3460,3460,3460,3460,0
|
||||
20250403,152600,6917416746,3460,3460,3460,3460,0
|
||||
20250403,152500,6917416746,3460,3460,3460,3460,0
|
||||
20250403,152400,6917416746,3460,3460,3460,3460,0
|
||||
20250403,152300,6917416746,3460,3460,3460,3460,0
|
||||
20250403,152200,6917416746,3460,3460,3460,3460,0
|
||||
20250403,152100,6917416746,3460,3460,3460,3460,0
|
||||
20250403,152000,6917416746,3460,3460,3460,3460,0
|
||||
20250403,151900,6917416746,3460,3460,3460,3435,13121
|
||||
20250403,151800,6872169776,3460,3470,3470,3455,9067
|
||||
20250403,151700,6840757491,3475,3500,3500,3475,9076
|
||||
20250403,151600,6809161721,3500,3495,3520,3485,10489
|
||||
20250403,151500,6772429471,3500,3520,3520,3485,11421
|
||||
20250403,151400,6732417741,3520,3500,3520,3500,15223
|
||||
20250403,151300,6678937139,3500,3510,3525,3485,19974
|
||||
20250403,151200,6608874389,3500,3490,3515,3485,10606
|
||||
20250403,151100,6571713564,3500,3485,3500,3485,11439
|
||||
20250403,151000,6531745934,3485,3460,3495,3460,18344
|
||||
20250403,150900,6467842644,3460,3460,3460,3445,5949
|
||||
20250403,150800,6447301274,3460,3455,3465,3455,3538
|
||||
20250403,150700,6435061899,3460,3440,3470,3430,3108
|
||||
20250403,150600,6424320064,3430,3440,3440,3425,643
|
||||
20250403,150500,6422111424,3440,3445,3445,3430,395
|
||||
20250403,150400,6420752004,3445,3440,3450,3435,4845
|
||||
20250403,150300,6404072084,3435,3430,3435,3425,8533
|
||||
20250403,150200,6374800389,3420,3415,3425,3415,863
|
||||
20250403,150100,6371845644,3415,3425,3430,3415,562
|
||||
20250403,150000,6369919649,3410,3410,3420,3410,1343
|
||||
20250403,145900,6365338939,3410,3420,3420,3405,4255
|
||||
20250403,145800,6350820379,3430,3425,3430,3415,883
|
||||
20250403,145700,6347798369,3425,3410,3430,3410,2117
|
||||
20250403,145600,6340571219,3415,3410,3425,3410,818
|
||||
20250403,145500,6337778674,3415,3425,3425,3415,542
|
||||
20250403,145400,6335922624,3430,3425,3430,3425,144
|
||||
20250403,145300,6335429354,3405,3420,3430,3405,221
|
||||
20250403,145200,6334673349,3415,3410,3415,3410,1025
|
||||
20250403,145100,6331173189,3410,3400,3410,3390,3919
|
||||
20250403,145000,6317861649,3395,3425,3425,3395,13835
|
||||
20250403,144900,6270741439,3425,3425,3430,3420,3018
|
||||
20250403,144800,6260404994,3425,3440,3440,3425,4063
|
||||
20250403,144700,6246474409,3440,3450,3455,3435,2782
|
||||
20250403,144600,6236910994,3455,3450,3455,3450,770
|
||||
20250403,144500,6234253879,3450,3450,3450,3445,683
|
||||
20250403,144400,6231898499,3445,3455,3455,3435,1296
|
||||
20250403,144300,6227433859,3455,3455,3460,3455,490
|
||||
20250403,144200,6225739379,3455,3460,3460,3455,652
|
||||
20250403,144100,6223485804,3460,3455,3460,3445,1289
|
||||
20250403,144000,6219037794,3455,3455,3455,3455,555
|
||||
20250403,143900,6217120269,3450,3450,3455,3445,618
|
||||
20250403,143800,6214987919,3450,3460,3460,3435,8948
|
||||
20250403,143700,6184163034,3460,3460,3460,3460,1255
|
||||
20250403,143600,6179820734,3465,3460,3465,3460,1013
|
||||
20250403,143500,6176315749,3460,3465,3465,3460,1950
|
||||
20250403,143400,6169568179,3465,3460,3465,3460,2927
|
||||
20250403,143300,6159437224,3460,3460,3460,3460,646
|
||||
20250403,143200,6157202064,3465,3460,3465,3460,57
|
||||
20250403,143100,6157004564,3460,3460,3460,3455,4350
|
||||
20250403,143000,6141971499,3465,3465,3465,3465,863
|
||||
20250403,142900,6138981204,3465,3465,3465,3460,345
|
||||
20250403,142800,6137786174,3460,3460,3460,3460,3
|
||||
20250403,142700,6137775794,3465,3460,3465,3460,371
|
||||
20250403,142600,6136491244,3460,3460,3460,3460,529
|
||||
20250403,142500,6134660904,3460,3455,3460,3455,2625
|
||||
20250403,142400,6125578424,3460,3465,3465,3460,2081
|
||||
20250403,142300,6118370289,3460,3460,3465,3460,4362
|
||||
20250403,142200,6103277499,3460,3460,3460,3460,807
|
||||
20250403,142100,6100485279,3460,3460,3460,3455,778
|
||||
20250403,142000,6097794364,3455,3460,3470,3455,744
|
||||
20250403,141900,6095220909,3435,3460,3460,3430,5769
|
||||
20250403,141800,6075334539,3460,3455,3460,3455,2998
|
||||
20250403,141700,6064968779,3450,3455,3455,3440,2042
|
||||
20250403,141600,6057925009,3455,3455,3455,3450,1434
|
||||
20250403,141500,6052972469,3445,3445,3455,3445,3075
|
||||
20250403,141400,6042368144,3450,3440,3450,3435,480
|
||||
20250403,141300,6040717074,3440,3430,3450,3430,2310
|
||||
20250403,141200,6032772734,3445,3440,3450,3440,2236
|
||||
20250403,141100,6025062214,3440,3440,3450,3420,3281
|
||||
20250403,141000,6013800434,3430,3435,3450,3410,20303
|
||||
20250403,140900,5944308194,3450,3445,3450,3435,7669
|
||||
20250403,140800,5917896024,3450,3445,3450,3445,1385
|
||||
20250403,140700,5913117949,3445,3450,3460,3445,2162
|
||||
20250403,140600,5905660764,3455,3460,3460,3455,2795
|
||||
20250403,140500,5896002469,3465,3470,3470,3460,7450
|
||||
20250403,140400,5870204494,3470,3470,3470,3470,1425
|
||||
20250403,140300,5865259744,3470,3465,3470,3465,4041
|
||||
20250403,140200,5851244974,3465,3475,3475,3465,1865
|
||||
20250403,140100,5844771099,3480,3480,3480,3480,1
|
||||
20250403,140000,5844767619,3460,3475,3475,3460,2042
|
||||
20250403,135900,5837681339,3475,3460,3475,3455,2933
|
||||
20250403,135800,5827519859,3460,3450,3470,3450,2168
|
||||
20250403,135700,5820023029,3445,3435,3450,3435,4228
|
||||
20250403,135600,5805460759,3435,3445,3450,3430,10354
|
||||
20250403,135500,5769856509,3450,3460,3460,3440,4606
|
||||
20250403,135400,5753965169,3460,3465,3465,3455,3590
|
||||
20250403,135300,5741536914,3465,3475,3475,3440,6797
|
||||
20250403,135200,5718003779,3475,3485,3485,3440,35218
|
||||
20250403,135100,5595821299,3485,3510,3510,3485,12751
|
||||
20250403,135000,5551249954,3510,3510,3510,3510,100
|
||||
20250403,134900,5550898954,3505,3510,3510,3505,133
|
||||
20250403,134800,5550432764,3510,3510,3510,3510,1001
|
||||
20250403,134700,5546919254,3505,3505,3505,3505,238
|
||||
20250403,134600,5546085064,3505,3505,3505,3505,78
|
||||
20250403,134500,5545811674,3505,3510,3510,3505,5366
|
||||
20250403,134400,5527002374,3510,3510,3510,3510,50
|
||||
20250403,134300,5526826874,3510,3510,3510,3505,1215
|
||||
20250403,134200,5522567349,3510,3520,3520,3510,800
|
||||
20250403,134100,5519758829,3515,3515,3515,3515,200
|
||||
20250403,134000,5519055829,3515,3515,3515,3515,673
|
||||
20250403,133900,5516690234,3515,3520,3520,3515,160
|
||||
20250403,133800,5516127039,3520,3520,3520,3520,15
|
||||
20250403,133700,5516074239,3520,3520,3520,3520,2
|
||||
20250403,133600,5516067199,3520,3520,3520,3520,1674
|
||||
20250403,133500,5510174719,3520,3520,3520,3520,83
|
||||
20250403,133400,5509882559,3520,3520,3520,3520,381
|
||||
20250403,133300,5508541439,3530,3525,3530,3520,5352
|
||||
20250403,133200,5489674444,3527,3530,3530,3527,51
|
||||
20250403,133100,5489494417,3520,3525,3525,3520,492
|
||||
20250403,133000,5487762567,3525,3525,3525,3525,10
|
||||
20250403,132900,5487727317,3530,3530,3530,3530,5
|
||||
20250403,132800,5487709667,3520,3525,3525,3520,1003
|
||||
20250403,132700,5484174107,3525,3520,3525,3520,350
|
||||
20250403,132600,5482941007,3520,3525,3525,3520,243
|
||||
20250403,132500,5482084487,3525,3525,3525,3520,305
|
||||
20250403,132400,5481009487,3525,3520,3525,3520,85
|
||||
20250403,132300,5480709932,3520,3520,3520,3520,0
|
||||
20250403,132200,5480709932,3520,3520,3520,3520,0
|
||||
20250403,132100,5480709932,3520,3520,3520,3520,404
|
||||
20250403,132000,5479287852,3515,3515,3515,3515,144
|
||||
20250403,131900,5478781692,3515,3510,3515,3510,115
|
||||
20250403,131800,5478377542,3510,3510,3510,3510,806
|
||||
20250403,131700,5475548482,3505,3520,3520,3505,2539
|
||||
20250403,131600,5466638192,3520,3520,3520,3520,21
|
||||
20250403,131500,5466564272,3510,3505,3510,3505,171
|
||||
20250403,131400,5465964817,3510,3515,3515,3510,6060
|
||||
20250403,131300,5444681717,3515,3515,3520,3515,1863
|
||||
20250403,131200,5438132507,3520,3520,3520,3520,10
|
||||
20250403,131100,5438097307,3515,3520,3520,3515,2693
|
||||
20250403,131000,5428626257,3520,3525,3525,3520,1107
|
||||
20250403,130900,5424729112,3525,3520,3525,3520,711
|
||||
20250403,130800,5422223387,3525,3525,3525,3525,1254
|
||||
20250403,130700,5417803037,3525,3525,3525,3525,1300
|
||||
20250403,130600,5413220537,3520,3525,3525,3520,3406
|
||||
20250403,130500,5401227212,3525,3530,3535,3525,116
|
||||
20250403,130400,5400817782,3530,3535,3535,3530,121
|
||||
20250403,130300,5400390547,3535,3530,3535,3530,592
|
||||
20250403,130200,5398300537,3530,3530,3535,3530,1299
|
||||
20250403,130100,5393713632,3525,3525,3530,3525,1730
|
||||
20250403,130000,5387611857,3530,3530,3530,3530,479
|
||||
20250403,125900,5385920987,3530,3535,3535,3530,707
|
||||
20250403,125800,5383424972,3535,3540,3540,3535,387
|
||||
20250403,125700,5382055992,3530,3540,3540,3530,1759
|
||||
20250403,125600,5375845697,3540,3540,3540,3540,100
|
||||
20250403,125500,5375491697,3530,3540,3540,3530,53
|
||||
20250403,125400,5375304247,3540,3545,3545,3540,483
|
||||
20250403,125300,5373593017,3540,3540,3545,3540,1809
|
||||
20250403,125200,5367185392,3540,3530,3550,3530,6482
|
||||
20250403,125100,5344278047,3530,3540,3540,3530,277
|
||||
20250403,125000,5343298762,3530,3545,3545,3530,778
|
||||
20250403,124900,5340546122,3545,3545,3545,3540,872
|
||||
20250403,124800,5337455402,3540,3530,3540,3530,1705
|
||||
20250403,124700,5331423197,3520,3525,3525,3520,1584
|
||||
20250403,124600,5325839612,3520,3520,3525,3520,2286
|
||||
20250403,124500,5317792162,3535,3520,3535,3520,3758
|
||||
20250403,124400,5304563987,3520,3530,3530,3520,2098
|
||||
20250403,124300,5297170567,3535,3535,3535,3530,960
|
||||
20250403,124200,5293779767,3530,3540,3545,3530,2796
|
||||
20250403,124100,5283886077,3545,3540,3550,3535,1961
|
||||
20250403,124000,5276940427,3540,3525,3540,3525,3477
|
||||
20250403,123900,5264652457,3525,3525,3525,3515,1294
|
||||
20250403,123800,5260091617,3520,3515,3520,3515,4107
|
||||
20250403,123700,5245638007,3520,3520,3520,3515,835
|
||||
20250403,123600,5242701662,3525,3520,3525,3520,33
|
||||
20250403,123500,5242585362,3520,3520,3520,3520,478
|
||||
20250403,123400,5240902802,3515,3520,3520,3515,949
|
||||
20250403,123300,5237564087,3520,3515,3520,3515,109
|
||||
20250403,123200,5237180607,3515,3510,3515,3510,2262
|
||||
20250403,123100,5229230767,3510,3510,3520,3505,324
|
||||
20250403,123000,5228092927,3510,3510,3510,3510,1324
|
||||
20250403,122900,5223445687,3510,3510,3510,3510,901
|
||||
20250403,122800,5220283177,3510,3515,3515,3505,1965
|
||||
20250403,122700,5213391402,3515,3520,3520,3515,702
|
||||
20250403,122600,5210923862,3520,3515,3520,3510,184
|
||||
20250403,122500,5210277517,3510,3515,3515,3510,1687
|
||||
20250403,122400,5204353677,3520,3520,3520,3520,0
|
||||
20250403,122300,5204353677,3520,3510,3520,3510,486
|
||||
20250403,122200,5202647657,3510,3520,3520,3505,683
|
||||
20250403,122100,5200250272,3520,3520,3520,3520,205
|
||||
20250403,122000,5199528672,3525,3520,3525,3520,51
|
||||
20250403,121900,5199349142,3510,3515,3515,3510,420
|
||||
20250403,121800,5197874937,3510,3520,3520,3510,1817
|
||||
20250403,121700,5191479897,3520,3520,3520,3520,106
|
||||
20250403,121600,5191106777,3520,3520,3520,3520,30
|
||||
20250403,121500,5191001177,3510,3510,3510,3510,136
|
||||
20250403,121400,5190523817,3510,3510,3510,3510,1398
|
||||
20250403,121300,5185616837,3510,3510,3510,3505,1432
|
||||
20250403,121200,5180590532,3525,3525,3530,3525,1361
|
||||
20250403,121100,5175791987,3515,3515,3515,3510,516
|
||||
20250403,121000,5173978252,3525,3525,3525,3525,0
|
||||
20250403,120900,5173978252,3525,3525,3525,3525,1
|
||||
20250403,120800,5173974727,3530,3530,3530,3530,2
|
||||
20250403,120700,5173967667,3525,3525,3525,3525,0
|
||||
20250403,120600,5173967667,3525,3520,3525,3520,147
|
||||
20250403,120500,5173450222,3530,3530,3530,3530,396
|
||||
20250403,120400,5172052342,3530,3515,3530,3515,171
|
||||
20250403,120300,5171451247,3500,3505,3505,3500,2573
|
||||
20250403,120200,5162440092,3505,3510,3510,3505,1382
|
||||
20250403,120100,5157593352,3505,3515,3515,3505,8576
|
||||
20250403,120000,5127483677,3510,3525,3525,3510,11041
|
||||
20250403,115900,5088689437,3525,3525,3525,3525,999
|
||||
20250403,115800,5085167962,3525,3530,3530,3525,513
|
||||
20250403,115700,5083357077,3535,3535,3535,3535,110
|
||||
20250403,115600,5082968227,3530,3530,3530,3530,301
|
||||
20250403,115500,5081905697,3530,3530,3530,3520,2578
|
||||
20250403,115400,5072817672,3525,3525,3525,3525,1738
|
||||
20250403,115300,5066691222,3525,3525,3525,3525,2
|
||||
20250403,115200,5066684172,3525,3530,3530,3525,867
|
||||
20250403,115100,5063627987,3525,3525,3525,3525,193
|
||||
20250403,115000,5062947662,3530,3530,3530,3530,484
|
||||
20250403,114900,5061239142,3530,3530,3530,3525,361
|
||||
20250403,114800,5059964817,3530,3530,3530,3530,22
|
||||
20250403,114700,5059887157,3535,3525,3535,3525,867
|
||||
20250403,114600,5056830717,3525,3525,3525,3525,72
|
||||
20250403,114500,5056576917,3525,3525,3525,3525,851
|
||||
20250403,114400,5053577142,3525,3530,3530,3525,519
|
||||
20250403,114300,5051747167,3530,3530,3530,3525,1612
|
||||
20250403,114200,5046059002,3530,3530,3530,3530,80
|
||||
20250403,114100,5045776602,3530,3525,3530,3520,1320
|
||||
20250403,114000,5041122932,3520,3525,3530,3520,1470
|
||||
20250403,113900,5035940512,3525,3515,3525,3515,1072
|
||||
20250403,113800,5032163717,3520,3525,3525,3515,2563
|
||||
20250403,113700,5023141697,3527,3530,3530,3527,3
|
||||
20250403,113600,5023131113,3530,3540,3540,3525,3652
|
||||
20250403,113500,5010233433,3545,3535,3545,3535,3927
|
||||
20250403,113400,4996320953,3530,3530,3530,3530,308
|
||||
20250403,113300,4995233713,3530,3530,3530,3525,2462
|
||||
20250403,113200,4986546278,3525,3530,3530,3520,1385
|
||||
20250403,113100,4981659338,3540,3535,3540,3530,898
|
||||
20250403,113000,4978481493,3530,3520,3530,3520,203
|
||||
20250403,112900,4977764933,3520,3520,3525,3520,1514
|
||||
20250403,112800,4972435636,3517,3520,3520,3515,2212
|
||||
20250403,112700,4964654594,3525,3540,3540,3520,3072
|
||||
20250403,112600,4953830424,3525,3545,3545,3525,726
|
||||
20250403,112500,4951267219,3545,3530,3545,3530,2544
|
||||
20250403,112400,4942266814,3530,3535,3550,3530,2649
|
||||
20250403,112300,4932898704,3535,3540,3540,3530,1433
|
||||
20250403,112200,4927836819,3535,3535,3540,3535,67
|
||||
20250403,112100,4927599949,3535,3540,3540,3535,1783
|
||||
20250403,112000,4921289169,3555,3540,3555,3540,5156
|
||||
20250403,111900,4902979039,3540,3520,3540,3515,9673
|
||||
20250403,111800,4868919604,3520,3520,3520,3520,39
|
||||
20250403,111700,4868782324,3520,3515,3520,3510,668
|
||||
20250403,111600,4866433779,3515,3510,3515,3510,405
|
||||
20250403,111500,4865010804,3510,3525,3525,3510,2237
|
||||
20250403,111400,4857157434,3510,3515,3515,3510,2045
|
||||
20250403,111300,4849977084,3515,3515,3515,3515,915
|
||||
20250403,111200,4846760859,3515,3520,3520,3510,5921
|
||||
20250403,111100,4825953514,3530,3525,3530,3520,5434
|
||||
20250403,111000,4806804379,3525,3525,3525,3525,593
|
||||
20250403,110900,4804714054,3530,3530,3535,3525,838
|
||||
20250403,110800,4801755804,3530,3530,3530,3530,582
|
||||
20250403,110700,4799701344,3520,3520,3535,3520,783
|
||||
20250403,110600,4796945169,3535,3510,3535,3510,2630
|
||||
20250403,110500,4787680279,3510,3525,3525,3510,7103
|
||||
20250403,110400,4762692854,3525,3540,3540,3525,2272
|
||||
20250403,110300,4754652619,3540,3535,3540,3525,776
|
||||
20250403,110200,4751913349,3545,3560,3560,3530,15625
|
||||
20250403,110100,4696718534,3560,3560,3560,3545,6600
|
||||
20250403,110000,4673274569,3555,3545,3575,3545,4960
|
||||
20250403,105900,4655635754,3545,3535,3550,3535,4581
|
||||
20250403,105800,4639379839,3550,3535,3550,3530,2151
|
||||
20250403,105700,4631765284,3530,3525,3530,3520,2578
|
||||
20250403,105600,4622675724,3525,3525,3535,3510,23973
|
||||
20250403,105500,4538354759,3525,3530,3535,3525,4855
|
||||
20250403,105400,4521229854,3530,3545,3545,3525,8937
|
||||
20250403,105300,4489621449,3545,3550,3555,3545,8787
|
||||
20250403,105200,4458445909,3545,3545,3550,3540,4733
|
||||
20250403,105100,4441652394,3545,3540,3550,3540,4607
|
||||
20250403,105000,4425324234,3540,3550,3550,3540,6645
|
||||
20250403,104900,4401759604,3560,3565,3565,3550,4748
|
||||
20250403,104800,4384861919,3565,3565,3565,3555,3989
|
||||
20250403,104700,4370664299,3550,3575,3580,3550,9240
|
||||
20250403,104600,4337759949,3570,3560,3585,3550,13707
|
||||
20250403,104500,4288774129,3560,3565,3585,3560,8537
|
||||
20250403,104400,4258240759,3565,3555,3580,3550,8145
|
||||
20250403,104300,4229170784,3555,3565,3570,3550,10666
|
||||
20250403,104200,4191206009,3570,3565,3610,3555,46053
|
||||
20250403,104100,4026343179,3565,3565,3570,3530,19604
|
||||
20250403,104000,3956561284,3565,3575,3590,3540,47642
|
||||
20250403,103900,3786107584,3575,3570,3585,3545,60673
|
||||
20250403,103800,3569721009,3570,3510,3570,3510,20388
|
||||
20250403,103700,3497461329,3515,3520,3525,3505,4104
|
||||
20250403,103600,3483040824,3525,3495,3535,3495,16569
|
||||
20250403,103500,3424780744,3490,3505,3505,3490,17244
|
||||
20250403,103400,3364465374,3505,3510,3515,3505,4101
|
||||
20250403,103300,3350081609,3505,3510,3515,3505,3901
|
||||
20250403,103200,3336387414,3510,3510,3510,3500,7767
|
||||
20250403,103100,3309158939,3510,3525,3530,3495,33448
|
||||
20250403,103000,3191773639,3525,3535,3535,3520,9530
|
||||
20250403,102900,3158185539,3530,3545,3545,3525,13372
|
||||
20250403,102800,3110932209,3550,3540,3555,3535,10575
|
||||
20250403,102700,3073421059,3535,3560,3560,3525,29392
|
||||
20250403,102600,2969427299,3560,3570,3590,3550,57423
|
||||
20250403,102500,2764584662,3575,3600,3615,3575,64277
|
||||
20250403,102400,2533178787,3600,3605,3625,3600,163931
|
||||
20250403,102300,1940807590,3610,3505,3615,3500,191940
|
||||
20250403,102200,1254658420,3505,3480,3505,3475,13571
|
||||
20250403,102100,1207209905,3480,3470,3490,3470,3647
|
||||
20250403,102000,1194507605,3460,3470,3475,3460,2964
|
||||
20250403,101900,1184227120,3465,3470,3470,3460,5022
|
||||
20250403,101800,1166830330,3470,3460,3470,3460,1436
|
||||
20250403,101700,1161860910,3460,3470,3470,3460,3568
|
||||
20250403,101600,1149500395,3480,3470,3480,3470,2020
|
||||
20250403,101500,1142484985,3465,3465,3470,3460,3676
|
||||
20250403,101400,1129739025,3480,3485,3485,3465,4479
|
||||
20250403,101300,1114195965,3470,3490,3495,3470,23457
|
||||
20250403,101200,1032524175,3490,3510,3510,3475,27018
|
||||
20250403,101100,938029730,3510,3480,3510,3480,34225
|
||||
20250403,101000,818433580,3485,3465,3485,3465,6671
|
||||
20250403,100900,795253600,3465,3470,3470,3455,1756
|
||||
20250403,100800,789175255,3460,3465,3475,3460,3603
|
||||
20250403,100700,776664755,3470,3455,3470,3435,3988
|
||||
20250403,100600,762885950,3435,3435,3445,3430,2309
|
||||
20250403,100500,754941725,3445,3445,3445,3445,14
|
||||
20250403,100400,754893495,3430,3430,3430,3430,2
|
||||
20250403,100300,754886635,3435,3460,3460,3435,4221
|
||||
20250403,100200,740347565,3460,3445,3480,3440,3278
|
||||
20250403,100100,728960715,3440,3440,3480,3440,9911
|
||||
20250403,100000,694608500,3435,3430,3435,3430,4323
|
||||
20250403,095900,679761215,3425,3425,3425,3425,0
|
||||
20250403,095800,679761215,3425,3435,3435,3425,1533
|
||||
20250403,095700,674509940,3425,3430,3430,3420,3284
|
||||
20250403,095600,663261770,3430,3425,3430,3425,3148
|
||||
20250403,095500,652479845,3430,3430,3430,3430,0
|
||||
20250403,095400,652479845,3430,3425,3430,3425,2012
|
||||
20250403,095300,645580245,3425,3425,3425,3425,996
|
||||
20250403,095200,642168945,3425,3425,3425,3425,4076
|
||||
20250403,095100,628208645,3430,3425,3430,3425,931
|
||||
20250403,095000,625018515,3425,3430,3430,3425,153
|
||||
20250403,094900,624494235,3425,3425,3430,3425,118
|
||||
20250403,094800,624089515,3430,3430,3430,3430,200
|
||||
20250403,094700,623403515,3430,3430,3430,3425,2304
|
||||
20250403,094600,615500940,3430,3430,3430,3425,982
|
||||
20250403,094500,612132685,3430,3430,3430,3425,6629
|
||||
20250403,094400,589404560,3440,3440,3440,3440,2
|
||||
20250403,094300,589397680,3440,3440,3440,3430,85
|
||||
20250403,094200,589106080,3430,3430,3430,3430,5
|
||||
20250403,094100,589088930,3430,3440,3440,3430,162
|
||||
20250403,094000,588531820,3430,3435,3435,3430,1616
|
||||
20250403,093900,582984905,3440,3435,3440,3435,1133
|
||||
20250403,093800,579093040,3435,3435,3450,3435,2246
|
||||
20250403,093700,571378015,3435,3440,3455,3435,4827
|
||||
20250403,093600,554746985,3445,3435,3445,3435,687
|
||||
20250403,093500,552381960,3445,3435,3445,3435,739
|
||||
20250403,093400,549842185,3435,3435,3445,3435,10052
|
||||
20250403,093300,515270220,3450,3450,3450,3450,0
|
||||
20250403,093200,515270220,3450,3445,3450,3445,1080
|
||||
20250403,093100,511549470,3445,3440,3445,3435,974
|
||||
20250403,093000,508198310,3440,3430,3445,3430,2209
|
||||
20250403,092900,500599335,3425,3425,3425,3425,1000
|
||||
20250403,092800,497174335,3425,3420,3430,3420,1416
|
||||
20250403,092700,492320980,3425,3430,3430,3415,14880
|
||||
20250403,092600,441412100,3430,3430,3435,3430,539
|
||||
20250403,092500,439563250,3430,3435,3445,3430,3322
|
||||
20250403,092400,428163395,3445,3430,3450,3425,4689
|
||||
20250403,092300,412015080,3440,3435,3440,3425,853
|
||||
20250403,092200,409090250,3430,3440,3445,3425,1440
|
||||
20250403,092100,404141135,3440,3425,3440,3425,4721
|
||||
20250403,092000,387954130,3425,3440,3445,3425,5448
|
||||
20250403,091900,369265370,3445,3450,3455,3440,3334
|
||||
20250403,091800,357779300,3450,3440,3450,3435,2948
|
||||
20250403,091700,347631260,3440,3450,3450,3440,6265
|
||||
20250403,091600,326036850,3450,3455,3455,3450,2747
|
||||
20250403,091500,316555200,3450,3450,3455,3450,1077
|
||||
20250403,091400,312839545,3440,3455,3455,3440,1713
|
||||
20250403,091300,306936785,3455,3440,3455,3440,5150
|
||||
20250403,091200,289217770,3440,3440,3440,3430,1532
|
||||
20250403,091100,283958980,3450,3435,3450,3435,2069
|
||||
20250403,091000,276839290,3440,3445,3445,3440,2041
|
||||
20250403,090900,269818235,3445,3450,3455,3440,2617
|
||||
20250403,090800,260798570,3450,3445,3465,3435,3754
|
||||
20250403,090700,247854870,3440,3470,3470,3440,6140
|
||||
20250403,090600,226664305,3470,3465,3480,3455,4472
|
||||
20250403,090500,211164995,3465,3460,3465,3455,4312
|
||||
20250403,090400,196231445,3455,3455,3465,3450,916
|
||||
20250403,090300,193064410,3455,3455,3465,3450,4121
|
||||
20250403,090200,178814810,3460,3465,3465,3440,11405
|
||||
20250403,090100,139484535,3465,3435,3475,3435,26871
|
||||
20250403,090000,46480745,3460,3435,3460,3435,13510
|
||||
|
Reference in New Issue
Block a user