Update 2025-04-03 2740 candle_min
This commit is contained in:
615
048430/min/candle-20250403.csv
Normal file
615
048430/min/candle-20250403.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191300,44917338585,10700,10700,10700,10700,43184
|
||||
20250403,191200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,191100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,191000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,190900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,190800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,190700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,190600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,190500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,190400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,190300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,190200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,190100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,190000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,185900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,185800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,185700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,185600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,185500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,185400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,185300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,185200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,185100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,185000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,184900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,184800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,184700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,184600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,184500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,184400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,184300,44917338585,10700,10700,10700,10700,43184
|
||||
20250403,184200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,184100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,184000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,183900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,183800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,183700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,183600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,183500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,183400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,183300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,183200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,183100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,183000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,182900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,182800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,182700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,182600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,182500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,182400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,182300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,182200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,182100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,182000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,181900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,181800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,181700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,181600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,181500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,181400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,181300,44917338585,10700,10700,10700,10700,43184
|
||||
20250403,181200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,181100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,181000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,180900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,180800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,180700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,180600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,180500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,180400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,180300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,180200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,180100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,180000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,175900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,175800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,175700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,175600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,175500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,175400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,175300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,175200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,175100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,175000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,174900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,174800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,174700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,174600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,174500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,174400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,174300,44917338585,10700,10700,10700,10700,43184
|
||||
20250403,174200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,174100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,174000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,173900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,173800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,173700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,173600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,173500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,173400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,173300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,173200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,173100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,173000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,172900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,172800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,172700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,172600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,172500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,172400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,172300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,172200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,172100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,172000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,171900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,171800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,171700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,171600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,171500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,171400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,171300,44917338585,10700,10700,10700,10700,43184
|
||||
20250403,171200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,171100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,171000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,170900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,170800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,170700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,170600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,170500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,170400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,170300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,170200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,170100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,170000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,165900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,165800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,165700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,165600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,165500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,165400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,165300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,165200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,165100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,165000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,164900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,164800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,164700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,164600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,164500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,164400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,164300,44917338585,10700,10700,10700,10700,43184
|
||||
20250403,164200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,164100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,164000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,163900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,163800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,163700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,163600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,163500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,163400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,163300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,163200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,163100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,163000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,162900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,162800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,162700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,162600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,162500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,162400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,162300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,162200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,162100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,162000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,161900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,161800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,161700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,161600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,161500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,161400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,161300,44917338585,10700,10700,10700,10700,43184
|
||||
20250403,161200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,161100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,161000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,160900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,160800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,160700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,160600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,160500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,160400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,160300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,160200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,160100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,160000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,155900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,155800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,155700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,155600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,155500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,155400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,155300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,155200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,155100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,155000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,154900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,154800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,154700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,154600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,154500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,154400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,154300,44917338585,10700,10700,10700,10700,43184
|
||||
20250403,154200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,154100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,154000,44917338585,10700,10700,10700,10700,0
|
||||
20250403,153900,44917338585,10700,10700,10700,10700,0
|
||||
20250403,153800,44917338585,10700,10700,10700,10700,0
|
||||
20250403,153700,44917338585,10700,10700,10700,10700,0
|
||||
20250403,153600,44917338585,10700,10700,10700,10700,0
|
||||
20250403,153500,44917338585,10700,10700,10700,10700,0
|
||||
20250403,153400,44917338585,10700,10700,10700,10700,0
|
||||
20250403,153300,44917338585,10700,10700,10700,10700,0
|
||||
20250403,153200,44917338585,10700,10700,10700,10700,0
|
||||
20250403,153100,44917338585,10700,10700,10700,10700,0
|
||||
20250403,153000,44917338585,10700,10700,10700,10700,43184
|
||||
20250403,152900,44455269785,10580,10580,10580,10580,0
|
||||
20250403,152800,44455269785,10580,10580,10580,10580,0
|
||||
20250403,152700,44455269785,10580,10580,10580,10580,0
|
||||
20250403,152600,44455269785,10580,10580,10580,10580,0
|
||||
20250403,152500,44455269785,10580,10580,10580,10580,0
|
||||
20250403,152400,44455269785,10580,10580,10580,10580,0
|
||||
20250403,152300,44455269785,10580,10580,10580,10580,0
|
||||
20250403,152200,44455269785,10580,10580,10580,10580,0
|
||||
20250403,152100,44455269785,10580,10580,10580,10580,0
|
||||
20250403,152000,44455269785,10580,10580,10580,10580,0
|
||||
20250403,151900,44455269785,10580,10600,10650,10550,25759
|
||||
20250403,151800,44181993735,10580,10560,10600,10500,8955
|
||||
20250403,151700,44087507945,10560,10520,10560,10510,8194
|
||||
20250403,151600,44001166815,10520,10510,10520,10500,3222
|
||||
20250403,151500,43967296905,10500,10480,10520,10460,4299
|
||||
20250403,151400,43922175355,10480,10480,10480,10450,1590
|
||||
20250403,151300,43905512575,10480,10490,10500,10450,1726
|
||||
20250403,151200,43887449385,10460,10470,10490,10440,3093
|
||||
20250403,151100,43855087475,10480,10410,10500,10410,2985
|
||||
20250403,151000,43823934285,10410,10520,10520,10400,7629
|
||||
20250403,150900,43744337315,10520,10440,10530,10440,6855
|
||||
20250403,150800,43672571235,10460,10480,10510,10440,7046
|
||||
20250403,150700,43598873155,10480,10590,10590,10480,6922
|
||||
20250403,150600,43526009195,10590,10610,10610,10550,8167
|
||||
20250403,150500,43439554245,10610,10560,10610,10550,7865
|
||||
20250403,150400,43356349675,10560,10520,10600,10480,15881
|
||||
20250403,150300,43188656225,10480,10530,10540,10470,7094
|
||||
20250403,150200,43114084005,10530,10470,10530,10430,4311
|
||||
20250403,150100,43068904105,10480,10440,10480,10400,4857
|
||||
20250403,150000,43018208535,10440,10370,10450,10370,1060
|
||||
20250403,145900,43007162595,10380,10400,10430,10370,1484
|
||||
20250403,145800,42991757085,10430,10430,10480,10380,4666
|
||||
20250403,145700,42943192915,10430,10430,10500,10430,3061
|
||||
20250403,145600,42911120265,10430,10380,10450,10380,25557
|
||||
20250403,145500,42645005165,10380,10350,10400,10350,6442
|
||||
20250403,145400,42578109175,10340,10340,10350,10300,4743
|
||||
20250403,145300,42529126795,10340,10250,10360,10250,7694
|
||||
20250403,145200,42449670095,10250,10280,10310,10230,7693
|
||||
20250403,145100,42370705515,10260,10320,10380,10260,5246
|
||||
20250403,145000,42316710685,10310,10400,10400,10290,5324
|
||||
20250403,144900,42261780405,10400,10370,10400,10320,9847
|
||||
20250403,144800,42159879885,10380,10410,10410,10370,12855
|
||||
20250403,144700,42026276015,10410,10470,10490,10410,3270
|
||||
20250403,144600,41992113575,10480,10450,10500,10450,4754
|
||||
20250403,144500,41942264395,10450,10490,10500,10440,4062
|
||||
20250403,144400,41899775465,10490,10450,10500,10450,2892
|
||||
20250403,144300,41869490295,10480,10490,10490,10410,8613
|
||||
20250403,144200,41779601685,10460,10500,10500,10410,28239
|
||||
20250403,144100,41484170120,10500,10570,10570,10500,11900
|
||||
20250403,144000,41358940200,10580,10580,10610,10560,3184
|
||||
20250403,143900,41325239950,10590,10610,10620,10560,6479
|
||||
20250403,143800,41256587260,10610,10550,10610,10510,10157
|
||||
20250403,143700,41149108010,10510,10520,10540,10510,5709
|
||||
20250403,143600,41089031650,10520,10550,10600,10520,8303
|
||||
20250403,143500,41001224790,10550,10570,10620,10520,11123
|
||||
20250403,143400,40883676150,10570,10520,10680,10510,30893
|
||||
20250403,143300,40556466420,10520,10480,10540,10460,4110
|
||||
20250403,143200,40513308135,10480,10520,10530,10480,5854
|
||||
20250403,143100,40451839075,10530,10540,10570,10490,6838
|
||||
20250403,143000,40379792035,10550,10460,10570,10460,16533
|
||||
20250403,142900,40205677950,10480,10480,10480,10420,4248
|
||||
20250403,142800,40161277240,10480,10520,10520,10450,7575
|
||||
20250403,142700,40081770950,10500,10510,10580,10400,28096
|
||||
20250403,142600,39787001150,10500,10410,10500,10410,13907
|
||||
20250403,142500,39641458800,10410,10400,10430,10400,1006
|
||||
20250403,142400,39630980790,10390,10420,10440,10390,7833
|
||||
20250403,142300,39549383670,10420,10420,10420,10350,6543
|
||||
20250403,142200,39481458900,10420,10370,10420,10350,7606
|
||||
20250403,142100,39402438870,10400,10410,10460,10370,12799
|
||||
20250403,142000,39269062090,10410,10350,10420,10330,10272
|
||||
20250403,141900,39162336220,10350,10350,10360,10330,4536
|
||||
20250403,141800,39115386920,10350,10370,10370,10290,13209
|
||||
20250403,141700,38978789565,10370,10250,10380,10240,14499
|
||||
20250403,141600,38829331265,10250,10240,10250,10210,3843
|
||||
20250403,141500,38789986035,10240,10230,10260,10200,5803
|
||||
20250403,141400,38730586645,10240,10170,10280,10150,4115
|
||||
20250403,141300,38688497155,10200,10150,10200,10140,2344
|
||||
20250403,141200,38664636865,10150,10160,10200,10140,11431
|
||||
20250403,141100,38548438095,10140,10160,10170,10090,3096
|
||||
20250403,141000,38517123095,10180,10120,10180,10060,11425
|
||||
20250403,140900,38401401035,10060,10100,10150,10060,5563
|
||||
20250403,140800,38345251225,10100,10150,10150,10090,7847
|
||||
20250403,140700,38265827425,10150,10190,10190,10150,1593
|
||||
20250403,140600,38249616175,10200,10140,10200,10140,6128
|
||||
20250403,140500,38187203985,10140,10120,10180,10060,10208
|
||||
20250403,140400,38084012215,10120,10180,10210,10120,3866
|
||||
20250403,140300,38044745165,10180,10200,10240,10160,3046
|
||||
20250403,140200,38013697695,10180,10250,10260,10180,5421
|
||||
20250403,140100,37958402535,10250,10230,10280,10230,2158
|
||||
20250403,140000,37936283785,10220,10260,10260,10170,4162
|
||||
20250403,135900,37893817715,10270,10270,10290,10240,7835
|
||||
20250403,135800,37813508635,10260,10280,10320,10220,22152
|
||||
20250403,135700,37585976165,10280,10090,10280,10040,13875
|
||||
20250403,135600,37444675855,10050,10040,10070,10010,12630
|
||||
20250403,135500,37317966215,10050,10110,10130,10020,33825
|
||||
20250403,135400,36977582385,10110,10240,10250,10100,23131
|
||||
20250403,135300,36742675175,10250,10240,10290,10210,3062
|
||||
20250403,135200,36711280935,10240,10230,10260,10180,14100
|
||||
20250403,135100,36567227645,10230,10320,10330,10200,21762
|
||||
20250403,135000,36344176045,10320,10380,10390,10320,4224
|
||||
20250403,134900,36300430535,10375,10350,10430,10350,6060
|
||||
20250403,134800,36237491225,10360,10350,10380,10330,1998
|
||||
20250403,134700,36216822595,10340,10380,10390,10340,2604
|
||||
20250403,134600,36189823035,10360,10470,10470,10330,12431
|
||||
20250403,134500,36060308655,10470,10320,10500,10320,8050
|
||||
20250403,134400,35976415285,10340,10320,10360,10290,3311
|
||||
20250403,134300,35942266505,10340,10330,10370,10320,3445
|
||||
20250403,134200,35906616325,10320,10330,10370,10280,3225
|
||||
20250403,134100,35873394355,10310,10370,10390,10290,7108
|
||||
20250403,134000,35799982795,10380,10380,10480,10350,11557
|
||||
20250403,133900,35679805095,10420,10370,10450,10350,5471
|
||||
20250403,133800,35622960435,10380,10290,10390,10290,2719
|
||||
20250403,133700,35594817125,10290,10330,10330,10280,3444
|
||||
20250403,133600,35559322235,10330,10370,10380,10310,4572
|
||||
20250403,133500,35512086075,10370,10350,10390,10330,6766
|
||||
20250403,133400,35441976235,10350,10280,10360,10280,13045
|
||||
20250403,133300,35307527675,10270,10380,10400,10270,16835
|
||||
20250403,133200,35133792430,10400,10390,10410,10360,13112
|
||||
20250403,133100,34997760480,10390,10470,10470,10380,15039
|
||||
20250403,133000,34840998380,10470,10520,10520,10455,5292
|
||||
20250403,132900,34785535560,10510,10470,10540,10460,5374
|
||||
20250403,132800,34729233010,10470,10570,10570,10470,7340
|
||||
20250403,132700,34651973220,10580,10520,10580,10520,16070
|
||||
20250403,132600,34482261970,10550,10560,10580,10460,6517
|
||||
20250403,132500,34413713070,10550,10500,10570,10450,15009
|
||||
20250403,132400,34256285200,10500,10520,10650,10490,24195
|
||||
20250403,132300,34000497590,10530,10610,10610,10510,18882
|
||||
20250403,132200,33801260100,10610,10360,10660,10330,87268
|
||||
20250403,132100,32879734120,10360,10360,10400,10310,16997
|
||||
20250403,132000,32703661180,10360,10290,10360,10290,11843
|
||||
20250403,131900,32581263840,10290,10270,10300,10270,1905
|
||||
20250403,131800,32561666850,10280,10260,10310,10260,10547
|
||||
20250403,131700,32453112880,10260,10180,10260,10160,11682
|
||||
20250403,131600,32333970880,10170,10170,10220,10160,4227
|
||||
20250403,131500,32290913330,10160,10230,10240,10150,13642
|
||||
20250403,131400,32152091380,10240,10250,10260,10180,14825
|
||||
20250403,131300,32000742200,10260,10310,10320,10260,4819
|
||||
20250403,131200,31951197955,10310,10330,10340,10300,3916
|
||||
20250403,131100,31910758085,10320,10280,10380,10280,12579
|
||||
20250403,131000,31780726325,10280,10180,10290,10180,10945
|
||||
20250403,130900,31668811605,10190,10290,10350,10180,17737
|
||||
20250403,130800,31487153045,10290,10240,10290,10240,4818
|
||||
20250403,130700,31437654265,10250,10290,10290,10230,22541
|
||||
20250403,130600,31206373175,10290,10360,10440,10290,15699
|
||||
20250403,130500,31043868730,10370,10380,10390,10280,30348
|
||||
20250403,130400,30730504080,10390,10400,10460,10370,13515
|
||||
20250403,130300,30589875450,10390,10620,10620,10320,61915
|
||||
20250403,130200,29944869075,10590,10680,10700,10570,28394
|
||||
20250403,130100,29642901200,10680,10480,10720,10470,46429
|
||||
20250403,130000,29147874015,10470,10640,10640,10460,21682
|
||||
20250403,125900,28919638825,10640,10600,10650,10600,8690
|
||||
20250403,125800,28827259045,10610,10560,10610,10560,6532
|
||||
20250403,125700,28758106965,10570,10600,10600,10550,6215
|
||||
20250403,125600,28692430225,10580,10620,10620,10560,9486
|
||||
20250403,125500,28591948845,10620,10620,10640,10570,8739
|
||||
20250403,125400,28499256595,10590,10630,10650,10570,16696
|
||||
20250403,125300,28322082655,10610,10640,10690,10600,22636
|
||||
20250403,125200,28080855355,10620,10550,10670,10550,16610
|
||||
20250403,125100,27904442845,10570,10530,10600,10520,9339
|
||||
20250403,125000,27805755425,10550,10580,10600,10460,52861
|
||||
20250403,124900,27249994045,10630,10680,10690,10580,18688
|
||||
20250403,124800,27051327465,10680,10630,10780,10620,43273
|
||||
20250403,124700,26588397855,10630,10580,10650,10560,11426
|
||||
20250403,124600,26467460465,10580,10600,10640,10560,8536
|
||||
20250403,124500,26377091450,10590,10630,10630,10560,16782
|
||||
20250403,124400,26199275490,10630,10700,10720,10600,22506
|
||||
20250403,124300,25959704730,10720,10700,10720,10610,23115
|
||||
20250403,124200,25713084410,10700,10640,10800,10600,44898
|
||||
20250403,124100,25232730140,10640,10580,10700,10580,39845
|
||||
20250403,124000,24808205465,10560,10540,10680,10530,49500
|
||||
20250403,123900,24283649350,10530,10690,10730,10520,81371
|
||||
20250403,123800,23419524430,10690,10790,10800,10680,65321
|
||||
20250403,123700,22719083870,10800,10920,10920,10750,73719
|
||||
20250403,123600,21920300550,10920,10770,10920,10720,77604
|
||||
20250403,123500,21078978725,10780,10750,10850,10710,63866
|
||||
20250403,123400,20391339265,10770,10690,10850,10680,142539
|
||||
20250403,123300,18856724805,10690,10390,10720,10380,164062
|
||||
20250403,123200,17116181420,10390,10320,10490,10320,71534
|
||||
20250403,123100,16370938215,10320,10260,10420,10250,55131
|
||||
20250403,123000,15800222555,10280,10170,10380,10150,43794
|
||||
20250403,122900,15348644795,10190,10150,10260,10110,27495
|
||||
20250403,122800,15068435315,10140,10190,10190,10060,52299
|
||||
20250403,122700,14539309370,10170,10370,10390,10170,46996
|
||||
20250403,122600,14055628135,10370,10320,10400,10320,22792
|
||||
20250403,122500,13819158920,10320,10380,10430,10300,30952
|
||||
20250403,122400,13499089610,10380,10480,10480,10330,69582
|
||||
20250403,122300,12776049710,10460,10270,10480,10260,101178
|
||||
20250403,122200,11724683680,10280,10330,10400,10240,67865
|
||||
20250403,122100,11024321405,10320,10350,10450,10270,115222
|
||||
20250403,122000,9830819660,10360,10250,10420,10200,161727
|
||||
20250403,121900,8157889935,10260,10180,10290,10060,128350
|
||||
20250403,121800,6847043110,10200,10000,10300,9940,214439
|
||||
20250403,121700,4675380900,9750,9750,9750,9750,0
|
||||
20250403,121600,4675380900,9750,9750,9750,9750,0
|
||||
20250403,121500,4675380900,9750,9600,9750,9600,35498
|
||||
20250403,121400,4330326870,9590,9580,9590,9580,988
|
||||
20250403,121300,4320852460,9580,9640,9640,9580,446
|
||||
20250403,121200,4316576560,9590,9640,9660,9590,6616
|
||||
20250403,121100,4252754830,9640,9570,9640,9570,3648
|
||||
20250403,121000,4217696290,9590,9560,9590,9560,1469
|
||||
20250403,120900,4203620750,9590,9570,9590,9540,4712
|
||||
20250403,120800,4158576680,9570,9580,9590,9570,155
|
||||
20250403,120700,4157091755,9590,9580,9590,9550,1803
|
||||
20250403,120600,4139822245,9580,9590,9600,9580,449
|
||||
20250403,120500,4135516485,9580,9600,9600,9580,179
|
||||
20250403,120400,4133800555,9580,9580,9610,9580,4592
|
||||
20250403,120300,4089724195,9590,9560,9590,9560,1009
|
||||
20250403,120200,4080058045,9560,9550,9560,9540,728
|
||||
20250403,120100,4073106065,9560,9570,9590,9560,1851
|
||||
20250403,120000,4055379615,9570,9550,9570,9550,1203
|
||||
20250403,115900,4043870905,9530,9540,9540,9530,1829
|
||||
20250403,115800,4026436155,9580,9580,9580,9580,0
|
||||
20250403,115700,4026436155,9580,9570,9580,9570,50
|
||||
20250403,115600,4025957455,9580,9550,9580,9530,540
|
||||
20250403,115500,4020805805,9550,9580,9580,9550,5
|
||||
20250403,115400,4020758025,9580,9570,9580,9570,326
|
||||
20250403,115300,4017638025,9570,9560,9570,9560,180
|
||||
20250403,115200,4015917025,9570,9570,9580,9570,172
|
||||
20250403,115100,4014270245,9570,9550,9580,9510,684
|
||||
20250403,115000,4007729725,9550,9530,9550,9500,1352
|
||||
20250403,114900,3994875855,9510,9520,9560,9510,3962
|
||||
20250403,114800,3957173425,9510,9520,9520,9510,205
|
||||
20250403,114700,3955222325,9510,9530,9530,9510,892
|
||||
20250403,114600,3946729405,9550,9530,9550,9530,1468
|
||||
20250403,114500,3932732925,9530,9550,9560,9520,20
|
||||
20250403,114400,3932542225,9520,9530,9530,9520,97
|
||||
20250403,114300,3931618105,9570,9560,9570,9560,288
|
||||
20250403,114200,3928863165,9560,9570,9570,9560,867
|
||||
20250403,114100,3920574605,9560,9560,9570,9550,704
|
||||
20250403,114000,3913845535,9550,9510,9550,9510,4019
|
||||
20250403,113900,3875471575,9480,9500,9500,9480,427
|
||||
20250403,113800,3871416465,9500,9520,9520,9490,503
|
||||
20250403,113700,3866639745,9500,9540,9540,9500,1516
|
||||
20250403,113600,3852221985,9530,9540,9550,9530,624
|
||||
20250403,113500,3846266935,9540,9520,9540,9520,30
|
||||
20250403,113400,3845981135,9550,9550,9550,9550,1050
|
||||
20250403,113300,3835953635,9540,9540,9540,9530,325
|
||||
20250403,113200,3832853155,9510,9530,9540,9510,1197
|
||||
20250403,113100,3821461385,9550,9530,9560,9530,968
|
||||
20250403,113000,3812216465,9550,9530,9550,9510,174
|
||||
20250403,112900,3810561405,9500,9530,9530,9500,1386
|
||||
20250403,112800,3797372345,9510,9530,9545,9510,504
|
||||
20250403,112700,3792573285,9530,9530,9530,9530,55
|
||||
20250403,112600,3792049135,9570,9530,9570,9520,1191
|
||||
20250403,112500,3780662135,9570,9570,9570,9570,2
|
||||
20250403,112400,3780642995,9570,9520,9570,9520,452
|
||||
20250403,112300,3776333175,9550,9530,9550,9520,355
|
||||
20250403,112200,3772950795,9530,9530,9530,9530,191
|
||||
20250403,112100,3771130565,9500,9530,9530,9500,289
|
||||
20250403,112000,3768384895,9500,9550,9550,9500,840
|
||||
20250403,111900,3760390630,9550,9580,9580,9550,474
|
||||
20250403,111800,3755859330,9570,9580,9600,9570,1024
|
||||
20250403,111700,3746044470,9560,9550,9580,9550,202
|
||||
20250403,111600,3744114810,9550,9560,9560,9550,364
|
||||
20250403,111500,3740636910,9560,9560,9590,9560,924
|
||||
20250403,111400,3731794000,9560,9560,9580,9550,1447
|
||||
20250403,111300,3717963610,9550,9530,9560,9530,1318
|
||||
20250403,111200,3705368735,9490,9520,9560,9490,1488
|
||||
20250403,111100,3691167105,9480,9530,9530,9480,640
|
||||
20250403,111000,3685093215,9510,9510,9510,9510,151
|
||||
20250403,110900,3683657205,9510,9540,9540,9510,1097
|
||||
20250403,110800,3673200395,9550,9540,9550,9540,407
|
||||
20250403,110700,3669316265,9540,9500,9540,9500,33
|
||||
20250403,110600,3669002725,9490,9510,9550,9490,4653
|
||||
20250403,110500,3624781545,9510,9540,9540,9510,373
|
||||
20250403,110400,3621225695,9540,9580,9600,9540,326
|
||||
20250403,110300,3618101315,9580,9550,9580,9550,2715
|
||||
20250403,110200,3592136895,9550,9500,9550,9500,547
|
||||
20250403,110100,3586916115,9500,9490,9500,9490,1402
|
||||
20250403,110000,3573610675,9470,9510,9510,9470,653
|
||||
20250403,105900,3567411455,9510,9530,9530,9510,644
|
||||
20250403,105800,3561280635,9530,9550,9550,9530,506
|
||||
20250403,105700,3556450245,9520,9540,9550,9510,53
|
||||
20250403,105600,3555945315,9570,9530,9570,9520,1692
|
||||
20250403,105500,3539793175,9540,9470,9540,9470,1363
|
||||
20250403,105400,3526854335,9470,9430,9470,9430,230
|
||||
20250403,105300,3524681225,9430,9460,9470,9430,207
|
||||
20250403,105200,3522726615,9480,9480,9480,9480,258
|
||||
20250403,105100,3520280775,9480,9490,9490,9460,513
|
||||
20250403,105000,3515426835,9460,9490,9490,9460,433
|
||||
20250403,104900,3511328825,9490,9460,9490,9460,846
|
||||
20250403,104800,3503325235,9450,9450,9460,9440,1278
|
||||
20250403,104700,3491254055,9450,9420,9450,9420,4
|
||||
20250403,104600,3491216285,9420,9420,9420,9420,82
|
||||
20250403,104500,3490443845,9410,9420,9420,9410,441
|
||||
20250403,104400,3486293775,9410,9420,9420,9410,1677
|
||||
20250403,104300,3470506965,9420,9440,9450,9420,487
|
||||
20250403,104200,3465914175,9440,9440,9460,9420,655
|
||||
20250403,104100,3459732125,9450,9440,9460,9440,654
|
||||
20250403,104000,3453555735,9460,9470,9470,9460,307
|
||||
20250403,103900,3450648675,9470,9430,9470,9410,4746
|
||||
20250403,103800,3405861715,9440,9430,9440,9420,784
|
||||
20250403,103700,3398468625,9430,9450,9450,9430,2141
|
||||
20250403,103600,3378249195,9450,9460,9460,9450,1544
|
||||
20250403,103500,3363651105,9460,9470,9500,9460,805
|
||||
20250403,103400,3356026815,9470,9500,9500,9450,815
|
||||
20250403,103300,3348318325,9500,9480,9500,9470,1329
|
||||
20250403,103200,3335722315,9500,9560,9570,9480,6066
|
||||
20250403,103100,3278100035,9580,9580,9580,9520,639
|
||||
20250403,103000,3271989515,9530,9560,9590,9530,551
|
||||
20250403,102900,3266724465,9560,9480,9560,9470,3236
|
||||
20250403,102800,3235880395,9480,9500,9500,9470,2347
|
||||
20250403,102700,3213609465,9500,9585,9600,9500,2897
|
||||
20250403,102600,3186025070,9620,9580,9620,9560,1422
|
||||
20250403,102500,3172400200,9580,9570,9580,9550,1395
|
||||
20250403,102400,3159050590,9550,9620,9620,9550,798
|
||||
20250403,102300,3151411040,9610,9570,9610,9550,1368
|
||||
20250403,102200,3138296700,9560,9530,9560,9490,1791
|
||||
20250403,102100,3121225790,9490,9590,9590,9490,4279
|
||||
20250403,102000,3080465910,9590,9610,9610,9570,3584
|
||||
20250403,101900,3046112820,9640,9680,9710,9590,6977
|
||||
20250403,101800,2978651640,9670,9600,9680,9580,3057
|
||||
20250403,101700,2949239230,9620,9630,9660,9590,6563
|
||||
20250403,101600,2886131100,9660,9700,9720,9620,13153
|
||||
20250403,101500,2758896645,9700,9470,9730,9470,17966
|
||||
20250403,101400,2585611965,9470,9470,9480,9440,1763
|
||||
20250403,101300,2568935505,9460,9440,9480,9420,2517
|
||||
20250403,101200,2545117025,9450,9480,9480,9420,2732
|
||||
20250403,101100,2519309295,9480,9630,9630,9390,14790
|
||||
20250403,101000,2378974910,9630,9620,9690,9530,15585
|
||||
20250403,100900,2228925040,9610,9520,9750,9500,33440
|
||||
20250403,100800,1906448280,9520,9500,9520,9480,7194
|
||||
20250403,100700,1838080240,9480,9500,9530,9450,6263
|
||||
20250403,100600,1778614390,9530,9420,9590,9400,14656
|
||||
20250403,100500,1639381520,9430,9450,9460,9410,5869
|
||||
20250403,100400,1583945780,9450,9330,9470,9330,4554
|
||||
20250403,100300,1541080010,9330,9320,9360,9300,2760
|
||||
20250403,100200,1515372560,9330,9520,9530,9300,13927
|
||||
20250403,100100,1384329640,9490,9490,9530,9440,8711
|
||||
20250403,100000,1301731360,9490,9420,9490,9360,14508
|
||||
20250403,095900,1165146550,9430,9450,9480,9400,8394
|
||||
20250403,095800,1085997030,9470,9300,9470,9260,13674
|
||||
20250403,095700,957297960,9260,9300,9310,9260,2691
|
||||
20250403,095600,932293135,9300,9350,9350,9290,3710
|
||||
20250403,095500,897744475,9300,9230,9340,9220,5816
|
||||
20250403,095400,843753385,9220,9240,9240,9190,1695
|
||||
20250403,095300,828134325,9240,9200,9240,9170,1906
|
||||
20250403,095200,810579295,9170,9200,9220,9170,1614
|
||||
20250403,095100,795740365,9200,9230,9240,9200,5447
|
||||
20250403,095000,745539105,9230,9190,9230,9190,4256
|
||||
20250403,094900,706340055,9200,9190,9200,9160,3294
|
||||
20250403,094800,676071635,9190,9160,9190,9140,4252
|
||||
20250403,094700,637107655,9160,9090,9160,9090,6478
|
||||
20250403,094600,577983095,9090,9060,9090,9060,322
|
||||
20250403,094500,575063035,9040,9060,9060,9020,6052
|
||||
20250403,094400,520346285,9070,9060,9070,9060,299
|
||||
20250403,094300,517634845,9060,9070,9080,9060,399
|
||||
20250403,094200,514013085,9070,9070,9080,9070,83
|
||||
20250403,094100,513260235,9080,9070,9080,9050,126
|
||||
20250403,094000,512117905,9060,9050,9060,9040,864
|
||||
20250403,093900,504300545,9040,9030,9040,9030,2736
|
||||
20250403,093800,479593685,9030,8990,9030,8990,3125
|
||||
20250403,093700,451470305,8990,8980,9000,8960,3148
|
||||
20250403,093600,423256385,8980,8980,8980,8960,222
|
||||
20250403,093500,421264315,8980,8970,8980,8960,103
|
||||
20250403,093400,420340775,8970,8970,9000,8970,645
|
||||
20250403,093300,414551365,8980,9000,9030,8970,1009
|
||||
20250403,093200,405489845,9050,9050,9050,9050,20
|
||||
20250403,093100,405308845,9050,9050,9050,9050,1
|
||||
20250403,093000,405299795,9050,8980,9050,8980,1152
|
||||
20250403,092900,394885265,8980,9000,9020,8980,719
|
||||
20250403,092800,388416365,9000,9030,9030,9000,1790
|
||||
20250403,092700,372302665,9060,9020,9060,9000,522
|
||||
20250403,092600,367596645,9060,9070,9090,9060,621
|
||||
20250403,092500,361965695,9070,9090,9090,9070,1000
|
||||
20250403,092400,352889735,9090,9105,9105,9090,344
|
||||
20250403,092300,349761490,9080,9060,9080,9060,2936
|
||||
20250403,092200,323151310,9050,9170,9180,9050,2323
|
||||
20250403,092100,302029340,9110,8990,9170,8990,4953
|
||||
20250403,092000,257192760,9000,8990,9000,8980,3
|
||||
20250403,091900,257165790,8990,8970,8990,8970,2103
|
||||
20250403,091800,238282510,8940,8970,8980,8940,2864
|
||||
20250403,091700,212649370,9000,9000,9000,9000,50
|
||||
20250403,091600,212199370,9020,9000,9030,8970,1981
|
||||
20250403,091500,194400350,9000,9020,9020,9000,4541
|
||||
20250403,091400,153496130,9020,9070,9070,9020,1069
|
||||
20250403,091300,143845420,9080,9020,9080,9020,809
|
||||
20250403,091200,136522260,9020,9050,9050,9020,150
|
||||
20250403,091100,135165450,9000,9000,9000,9000,365
|
||||
20250403,091000,131880450,9000,9020,9020,9000,665
|
||||
20250403,090900,125884510,9020,9040,9060,9000,1234
|
||||
20250403,090800,114747430,9040,9030,9040,8980,1971
|
||||
20250403,090700,97036540,8990,9005,9010,8990,938
|
||||
20250403,090600,88595980,9010,9050,9050,9010,350
|
||||
20250403,090500,85438480,9070,9070,9070,9070,394
|
||||
20250403,090400,81864900,9070,9020,9070,9000,1384
|
||||
20250403,090300,69357570,9020,9020,9090,8990,2667
|
||||
20250403,090200,45287990,9100,9050,9110,8990,2948
|
||||
20250403,090100,18575900,9050,9020,9060,9020,633
|
||||
20250403,090000,12856530,8990,8870,8990,8870,1441
|
||||
|
Reference in New Issue
Block a user