Update 2025-04-03 2740 candle_min
This commit is contained in:
620
053350/min/candle-20250403.csv
Normal file
620
053350/min/candle-20250403.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191800,3751972125,8470,8470,8470,8470,1978
|
||||
20250403,191700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,191600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,191500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,191400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,191300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,191200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,191100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,191000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,190900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,190800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,190700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,190600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,190500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,190400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,190300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,190200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,190100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,190000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,185900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,185800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,185700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,185600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,185500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,185400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,185300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,185200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,185100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,185000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,184900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,184800,3751972125,8470,8470,8470,8470,1978
|
||||
20250403,184700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,184600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,184500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,184400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,184300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,184200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,184100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,184000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,183900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,183800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,183700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,183600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,183500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,183400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,183300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,183200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,183100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,183000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,182900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,182800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,182700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,182600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,182500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,182400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,182300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,182200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,182100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,182000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,181900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,181800,3751972125,8470,8470,8470,8470,1978
|
||||
20250403,181700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,181600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,181500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,181400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,181300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,181200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,181100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,181000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,180900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,180800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,180700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,180600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,180500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,180400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,180300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,180200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,180100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,180000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,175900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,175800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,175700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,175600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,175500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,175400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,175300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,175200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,175100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,175000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,174900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,174800,3751972125,8470,8470,8470,8470,1978
|
||||
20250403,174700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,174600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,174500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,174400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,174300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,174200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,174100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,174000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,173900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,173800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,173700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,173600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,173500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,173400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,173300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,173200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,173100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,173000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,172900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,172800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,172700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,172600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,172500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,172400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,172300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,172200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,172100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,172000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,171900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,171800,3751972125,8470,8470,8470,8470,1978
|
||||
20250403,171700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,171600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,171500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,171400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,171300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,171200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,171100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,171000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,170900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,170800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,170700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,170600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,170500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,170400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,170300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,170200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,170100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,170000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,165900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,165800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,165700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,165600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,165500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,165400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,165300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,165200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,165100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,165000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,164900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,164800,3751972125,8470,8470,8470,8470,1978
|
||||
20250403,164700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,164600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,164500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,164400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,164300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,164200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,164100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,164000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,163900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,163800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,163700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,163600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,163500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,163400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,163300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,163200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,163100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,163000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,162900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,162800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,162700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,162600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,162500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,162400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,162300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,162200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,162100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,162000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,161900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,161800,3751972125,8470,8470,8470,8470,1978
|
||||
20250403,161700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,161600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,161500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,161400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,161300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,161200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,161100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,161000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,160900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,160800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,160700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,160600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,160500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,160400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,160300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,160200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,160100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,160000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,155900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,155800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,155700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,155600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,155500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,155400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,155300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,155200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,155100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,155000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,154900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,154800,3751972125,8470,8470,8470,8470,1978
|
||||
20250403,154700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,154600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,154500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,154400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,154300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,154200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,154100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,154000,3751972125,8470,8470,8470,8470,0
|
||||
20250403,153900,3751972125,8470,8470,8470,8470,0
|
||||
20250403,153800,3751972125,8470,8470,8470,8470,0
|
||||
20250403,153700,3751972125,8470,8470,8470,8470,0
|
||||
20250403,153600,3751972125,8470,8470,8470,8470,0
|
||||
20250403,153500,3751972125,8470,8470,8470,8470,0
|
||||
20250403,153400,3751972125,8470,8470,8470,8470,0
|
||||
20250403,153300,3751972125,8470,8470,8470,8470,0
|
||||
20250403,153200,3751972125,8470,8470,8470,8470,0
|
||||
20250403,153100,3751972125,8470,8470,8470,8470,0
|
||||
20250403,153000,3751972125,8470,8470,8470,8470,1978
|
||||
20250403,152900,3735218465,8490,8490,8490,8490,0
|
||||
20250403,152800,3735218465,8490,8490,8490,8490,0
|
||||
20250403,152700,3735218465,8490,8490,8490,8490,0
|
||||
20250403,152600,3735218465,8490,8490,8490,8490,0
|
||||
20250403,152500,3735218465,8490,8490,8490,8490,0
|
||||
20250403,152400,3735218465,8490,8490,8490,8490,0
|
||||
20250403,152300,3735218465,8490,8490,8490,8490,0
|
||||
20250403,152200,3735218465,8490,8490,8490,8490,0
|
||||
20250403,152100,3735218465,8490,8490,8490,8490,0
|
||||
20250403,152000,3735218465,8490,8490,8490,8490,0
|
||||
20250403,151900,3735218465,8490,8490,8500,8480,712
|
||||
20250403,151800,3729168055,8480,8480,8480,8480,33
|
||||
20250403,151700,3728888215,8470,8450,8470,8450,323
|
||||
20250403,151600,3726154725,8450,8470,8470,8440,871
|
||||
20250403,151500,3718791475,8470,8460,8470,8460,24
|
||||
20250403,151400,3718588425,8460,8470,8470,8460,540
|
||||
20250403,151300,3714014765,8470,8470,8470,8470,161
|
||||
20250403,151200,3712651095,8500,8500,8500,8500,649
|
||||
20250403,151100,3707134595,8500,8500,8500,8500,2318
|
||||
20250403,151000,3687431595,8510,8505,8520,8505,223
|
||||
20250403,150900,3685533480,8510,8490,8520,8490,213
|
||||
20250403,150800,3683722720,8540,8490,8540,8490,149
|
||||
20250403,150700,3682456790,8500,8490,8500,8490,417
|
||||
20250403,150600,3678912360,8490,8470,8490,8470,108
|
||||
20250403,150500,3677996480,8470,8450,8470,8450,55
|
||||
20250403,150400,3677531210,8450,8500,8500,8450,248
|
||||
20250403,150300,3675434550,8500,8460,8500,8460,56
|
||||
20250403,150200,3674960550,8500,8490,8500,8490,60
|
||||
20250403,150100,3674450950,8460,8460,8460,8460,0
|
||||
20250403,150000,3674450950,8460,8590,8590,8460,1053
|
||||
20250403,145900,3665472430,8590,8590,8595,8590,171
|
||||
20250403,145800,3664003530,8600,8550,8600,8550,906
|
||||
20250403,145700,3656241290,8550,8550,8550,8550,1
|
||||
20250403,145600,3656232740,8480,8490,8490,8480,589
|
||||
20250403,145500,3651234560,8580,8400,8600,8400,3299
|
||||
20250403,145400,3623132240,8400,8400,8400,8400,199
|
||||
20250403,145300,3621460640,8410,8400,8410,8400,39
|
||||
20250403,145200,3621133010,8400,8450,8450,8400,722
|
||||
20250403,145100,3615057830,8460,8510,8510,8420,410
|
||||
20250403,145000,3611600720,8440,8480,8520,8440,625
|
||||
20250403,144900,3606299690,8480,8490,8490,8480,215
|
||||
20250403,144800,3604475360,8510,8500,8510,8500,20
|
||||
20250403,144700,3604305260,8530,8500,8530,8490,1292
|
||||
20250403,144600,3593321740,8500,8500,8500,8500,20
|
||||
20250403,144500,3593151740,8500,8480,8500,8480,439
|
||||
20250403,144400,3589425100,8450,8430,8480,8430,571
|
||||
20250403,144300,3584588360,8420,8420,8420,8420,0
|
||||
20250403,144200,3584588360,8420,8420,8420,8420,143
|
||||
20250403,144100,3583384300,8470,8470,8470,8470,30
|
||||
20250403,144000,3583130200,8470,8410,8470,8410,62
|
||||
20250403,143900,3582605900,8410,8480,8480,8410,40
|
||||
20250403,143800,3582267820,8480,8480,8480,8480,0
|
||||
20250403,143700,3582267820,8480,8480,8480,8480,0
|
||||
20250403,143600,3582267820,8480,8470,8480,8470,31
|
||||
20250403,143500,3582005020,8470,8460,8470,8460,48
|
||||
20250403,143400,3581598610,8460,8460,8460,8460,0
|
||||
20250403,143300,3581598610,8460,8460,8460,8460,29
|
||||
20250403,143200,3581353270,8460,8460,8460,8460,0
|
||||
20250403,143100,3581353270,8460,8460,8460,8460,0
|
||||
20250403,143000,3581353270,8460,8430,8460,8430,48
|
||||
20250403,142900,3580947710,8400,8420,8430,8400,1056
|
||||
20250403,142800,3572063410,8420,8420,8420,8420,0
|
||||
20250403,142700,3572063410,8420,8410,8420,8410,380
|
||||
20250403,142600,3568864000,8420,8450,8450,8420,786
|
||||
20250403,142500,3562228280,8450,8450,8450,8420,140
|
||||
20250403,142400,3561046840,8420,8460,8460,8420,299
|
||||
20250403,142300,3558521700,8460,8460,8460,8460,1
|
||||
20250403,142200,3558513240,8460,8460,8460,8460,273
|
||||
20250403,142100,3556203660,8460,8450,8460,8450,591
|
||||
20250403,142000,3551204450,8460,8450,8460,8420,503
|
||||
20250403,141900,3546955660,8450,8450,8450,8450,140
|
||||
20250403,141800,3545772660,8440,8440,8440,8440,362
|
||||
20250403,141700,3542717380,8440,8440,8440,8440,1202
|
||||
20250403,141600,3532572500,8440,8440,8440,8440,211
|
||||
20250403,141500,3530791660,8420,8440,8440,8420,49
|
||||
20250403,141400,3530378120,8440,8420,8440,8420,17
|
||||
20250403,141300,3530234920,8440,8440,8460,8440,116
|
||||
20250403,141200,3529254940,8440,8440,8440,8440,85
|
||||
20250403,141100,3528537540,8440,8420,8440,8420,584
|
||||
20250403,141000,3523610200,8430,8410,8430,8410,166
|
||||
20250403,140900,3522213500,8420,8400,8420,8400,198
|
||||
20250403,140800,3520550200,8400,8400,8410,8400,655
|
||||
20250403,140700,3515048090,8440,8410,8440,8400,774
|
||||
20250403,140600,3508543200,8460,8460,8460,8450,332
|
||||
20250403,140500,3505734870,8460,8460,8460,8450,448
|
||||
20250403,140400,3501944990,8430,8450,8450,8430,760
|
||||
20250403,140300,3495537990,8470,8450,8480,8450,379
|
||||
20250403,140200,3492327240,8460,8460,8465,8460,576
|
||||
20250403,140100,3487454270,8460,8460,8460,8460,153
|
||||
20250403,140000,3486159890,8460,8440,8460,8440,1120
|
||||
20250403,135900,3476694460,8430,8430,8430,8430,1482
|
||||
20250403,135800,3464201200,8430,8390,8430,8390,341
|
||||
20250403,135700,3461338310,8350,8330,8350,8330,302
|
||||
20250403,135600,3458821160,8340,8340,8340,8340,33
|
||||
20250403,135500,3458545940,8320,8310,8340,8310,77
|
||||
20250403,135400,3457904520,8300,8300,8330,8300,202
|
||||
20250403,135300,3456222920,8350,8350,8350,8350,0
|
||||
20250403,135200,3456222920,8350,8370,8390,8280,1668
|
||||
20250403,135100,3442326810,8370,8370,8370,8370,97
|
||||
20250403,135000,3441514920,8340,8330,8340,8330,170
|
||||
20250403,134900,3440098320,8330,8330,8330,8280,589
|
||||
20250403,134800,3435192400,8340,8310,8340,8310,536
|
||||
20250403,134700,3430729210,8300,8270,8300,8260,749
|
||||
20250403,134600,3424531910,8270,8280,8280,8270,898
|
||||
20250403,134500,3417104790,8280,8280,8320,8280,1205
|
||||
20250403,134400,3407119630,8280,8320,8320,8280,309
|
||||
20250403,134300,3404551950,8260,8270,8270,8260,170
|
||||
20250403,134200,3403147250,8270,8270,8270,8270,25
|
||||
20250403,134100,3402940500,8330,8330,8330,8330,1
|
||||
20250403,134000,3402932170,8330,8380,8400,8330,927
|
||||
20250403,133900,3395190420,8380,8410,8430,8380,365
|
||||
20250403,133800,3392122310,8430,8440,8440,8370,1779
|
||||
20250403,133700,3377151510,8440,8360,8460,8360,1975
|
||||
20250403,133600,3360494880,8310,8270,8310,8260,1333
|
||||
20250403,133500,3349427380,8240,8250,8270,8240,1380
|
||||
20250403,133400,3338039070,8260,8300,8300,8260,304
|
||||
20250403,133300,3335524925,8280,8275,8280,8270,3
|
||||
20250403,133200,3335500100,8270,8290,8290,8260,82
|
||||
20250403,133100,3334821155,8290,8330,8330,8240,9033
|
||||
20250403,133000,3259877715,8330,8450,8450,8320,2901
|
||||
20250403,132900,3235529645,8450,8450,8450,8450,0
|
||||
20250403,132800,3235529645,8450,8330,8450,8330,1725
|
||||
20250403,132700,3221062655,8270,8270,8270,8270,60
|
||||
20250403,132600,3220566455,8350,8350,8350,8350,2
|
||||
20250403,132500,3220549755,8350,8300,8350,8260,738
|
||||
20250403,132400,3214420345,8280,8200,8280,8200,6596
|
||||
20250403,132300,3160104415,8200,8200,8200,8200,6
|
||||
20250403,132200,3160055215,8200,8200,8200,8200,310
|
||||
20250403,132100,3157513215,8200,8200,8200,8200,0
|
||||
20250403,132000,3157513215,8200,8150,8200,8150,790
|
||||
20250403,131900,3151065215,8150,8140,8150,8140,67
|
||||
20250403,131800,3150519825,8140,8140,8140,8140,120
|
||||
20250403,131700,3149543025,8140,8140,8140,8140,3
|
||||
20250403,131600,3149518605,8140,8210,8230,8140,1352
|
||||
20250403,131500,3138422725,8210,8130,8210,8130,740
|
||||
20250403,131400,3132391505,8130,8130,8130,8130,120
|
||||
20250403,131300,3131415905,8130,8150,8150,8130,26
|
||||
20250403,131200,3131204325,8150,8150,8150,8150,200
|
||||
20250403,131100,3129574325,8150,8150,8150,8150,0
|
||||
20250403,131000,3129574325,8150,8150,8150,8150,48
|
||||
20250403,130900,3129183125,8130,8150,8150,8130,412
|
||||
20250403,130800,3125825345,8150,8150,8150,8150,0
|
||||
20250403,130700,3125825345,8150,8180,8180,8150,21
|
||||
20250403,130600,3125654135,8210,8210,8210,8210,0
|
||||
20250403,130500,3125654135,8210,8150,8210,8150,49
|
||||
20250403,130400,3125252245,8180,8180,8180,8180,0
|
||||
20250403,130300,3125252245,8180,8180,8180,8180,0
|
||||
20250403,130200,3125252245,8180,8200,8200,8180,23
|
||||
20250403,130100,3125064065,8200,8150,8200,8150,2779
|
||||
20250403,130000,3102302545,8140,8140,8150,8140,188
|
||||
20250403,125900,3100771755,8140,8120,8140,8120,365
|
||||
20250403,125800,3097805055,8120,8120,8120,8120,0
|
||||
20250403,125700,3097805055,8120,8130,8130,8120,51
|
||||
20250403,125600,3097390925,8130,8130,8130,8130,0
|
||||
20250403,125500,3097390925,8130,8130,8130,8130,48
|
||||
20250403,125400,3097000685,8120,8090,8120,8090,411
|
||||
20250403,125300,3093671055,8090,8070,8090,8070,466
|
||||
20250403,125200,3089901995,8020,8020,8020,8020,0
|
||||
20250403,125100,3089901995,8020,8030,8030,8020,152
|
||||
20250403,125000,3088681755,8090,8080,8090,8080,48
|
||||
20250403,124900,3088293715,8080,8080,8080,8080,150
|
||||
20250403,124800,3087081715,8080,8080,8080,8080,20
|
||||
20250403,124700,3086920115,8130,8130,8130,8130,0
|
||||
20250403,124600,3086920115,8130,8080,8130,8010,3130
|
||||
20250403,124500,3061757265,8080,8080,8130,8070,1023
|
||||
20250403,124400,3053489085,8080,8090,8090,8080,100
|
||||
20250403,124300,3052680145,8160,8160,8160,8160,0
|
||||
20250403,124200,3052680145,8160,8160,8160,8160,1
|
||||
20250403,124100,3052671985,8150,8150,8150,8070,95
|
||||
20250403,124000,3051900855,8150,8160,8160,8060,499
|
||||
20250403,123900,3047846785,8150,8120,8150,8120,1220
|
||||
20250403,123800,3037906605,8110,8110,8110,8110,58
|
||||
20250403,123700,3037436225,8110,8150,8150,8110,1076
|
||||
20250403,123600,3028693425,8150,8140,8150,8140,122
|
||||
20250403,123500,3027699135,8150,8130,8150,8130,53
|
||||
20250403,123400,3027267385,8140,8120,8140,8120,200
|
||||
20250403,123300,3025639425,8120,8120,8120,8120,0
|
||||
20250403,123200,3025639425,8120,8120,8120,8120,2
|
||||
20250403,123100,3025623185,8140,8120,8140,8120,7
|
||||
20250403,123000,3025566245,8140,8120,8140,8120,135
|
||||
20250403,122900,3024467795,8100,8100,8100,8100,151
|
||||
20250403,122800,3023244695,8100,8130,8150,8100,875
|
||||
20250403,122700,3016130035,8130,8130,8130,8130,74
|
||||
20250403,122600,3015528415,8140,8140,8140,8140,0
|
||||
20250403,122500,3015528415,8140,8090,8140,8090,927
|
||||
20250403,122400,3008026535,8090,8050,8090,8050,362
|
||||
20250403,122300,3005106955,8090,8090,8090,8090,0
|
||||
20250403,122200,3005106955,8090,8090,8090,8090,0
|
||||
20250403,122100,3005106955,8090,8090,8090,8090,0
|
||||
20250403,122000,3005106955,8090,8050,8090,8050,269
|
||||
20250403,121900,3002938785,8080,8070,8080,8070,200
|
||||
20250403,121800,3001322825,8080,8050,8080,8050,460
|
||||
20250403,121700,2997617435,8050,8050,8050,8050,12
|
||||
20250403,121600,2997520835,8050,8040,8050,8040,54
|
||||
20250403,121500,2997086465,8030,7990,8030,7980,149
|
||||
20250403,121400,2995895075,8010,8010,8015,8010,201
|
||||
20250403,121300,2994285060,8010,7970,8010,7970,1676
|
||||
20250403,121200,2980908140,7960,7960,7960,7960,3
|
||||
20250403,121100,2980884260,7940,7940,7940,7940,5
|
||||
20250403,121000,2980844560,7980,7960,7980,7960,50
|
||||
20250403,120900,2980445680,7940,7970,7970,7940,116
|
||||
20250403,120800,2979521640,7930,7930,7930,7930,0
|
||||
20250403,120700,2979521640,7930,7950,7970,7930,432
|
||||
20250403,120600,2976080180,7960,7960,7960,7960,0
|
||||
20250403,120500,2976080180,7960,7950,7960,7950,50
|
||||
20250403,120400,2975682510,7920,7910,7920,7910,7
|
||||
20250403,120300,2975627120,7920,7920,7920,7920,818
|
||||
20250403,120200,2969148560,7920,7930,7930,7920,411
|
||||
20250403,120100,2965889830,7970,7970,7970,7970,0
|
||||
20250403,120000,2965889830,7970,7970,7970,7970,61
|
||||
20250403,115900,2965403660,7960,7950,7970,7950,15
|
||||
20250403,115800,2965284200,7930,7930,7930,7930,1
|
||||
20250403,115700,2965276270,7980,7980,7980,7980,0
|
||||
20250403,115600,2965276270,7980,7980,7980,7980,0
|
||||
20250403,115500,2965276270,7980,7970,7980,7920,1251
|
||||
20250403,115400,2955296560,7920,7960,7960,7920,424
|
||||
20250403,115300,2951931210,7990,7980,7990,7980,4
|
||||
20250403,115200,2951899280,8000,8000,8000,8000,0
|
||||
20250403,115100,2951899280,8000,8000,8000,8000,137
|
||||
20250403,115000,2950803280,8010,7960,8010,7960,64
|
||||
20250403,114900,2950290690,7960,8000,8000,7960,31
|
||||
20250403,114800,2950042730,7970,7970,7970,7960,774
|
||||
20250403,114700,2943874100,7960,7960,7960,7960,70
|
||||
20250403,114600,2943316900,7960,7970,7970,7960,14
|
||||
20250403,114500,2943205370,7970,7960,7970,7960,201
|
||||
20250403,114400,2941604900,7960,7970,7970,7960,23
|
||||
20250403,114300,2941421600,7955,7955,7955,7955,89
|
||||
20250403,114200,2940713605,7970,7970,7970,7970,0
|
||||
20250403,114100,2940713605,7970,7970,7970,7970,0
|
||||
20250403,114000,2940713605,7970,7960,7970,7960,60
|
||||
20250403,113900,2940235505,7970,7970,7970,7940,1040
|
||||
20250403,113800,2931960275,7970,7970,7970,7970,0
|
||||
20250403,113700,2931960275,7970,7970,7970,7970,77
|
||||
20250403,113600,2931346585,8000,8000,8000,8000,0
|
||||
20250403,113500,2931346585,8000,7990,8010,7990,112
|
||||
20250403,113400,2930450785,8000,7990,8000,7990,159
|
||||
20250403,113300,2929180365,8000,8000,8000,8000,5
|
||||
20250403,113200,2929140365,8010,8010,8010,8010,0
|
||||
20250403,113100,2929140365,8010,8010,8010,8010,36
|
||||
20250403,113000,2928852005,8020,7970,8020,7970,150
|
||||
20250403,112900,2927654345,7970,7980,7980,7970,51
|
||||
20250403,112800,2927247375,7980,7980,7980,7980,42
|
||||
20250403,112700,2926912215,7980,7990,7990,7980,202
|
||||
20250403,112600,2925299965,7990,8000,8000,7990,639
|
||||
20250403,112500,2920192155,7990,7990,7990,7990,1599
|
||||
20250403,112400,2907416145,7990,8020,8020,7990,200
|
||||
20250403,112300,2905815865,8000,8000,8000,8000,100
|
||||
20250403,112200,2905015865,8000,8000,8000,8000,2
|
||||
20250403,112100,2904999865,8030,8030,8030,8030,0
|
||||
20250403,112000,2904999865,8030,8030,8030,8030,52
|
||||
20250403,111900,2904582305,8000,8000,8000,8000,1
|
||||
20250403,111800,2904574305,8000,8010,8010,7990,1525
|
||||
20250403,111700,2892378955,8050,8010,8050,8010,28
|
||||
20250403,111600,2892154595,8020,8050,8050,8020,342
|
||||
20250403,111500,2889405755,8090,8080,8090,8080,125
|
||||
20250403,111400,2888395715,8080,8080,8080,8080,0
|
||||
20250403,111300,2888395715,8080,8050,8080,8050,324
|
||||
20250403,111200,2885784765,8050,8060,8060,8050,4
|
||||
20250403,111100,2885752545,8080,8080,8080,8080,0
|
||||
20250403,111000,2885752545,8080,8050,8080,8050,252
|
||||
20250403,110900,2883719875,8040,8040,8040,8040,51
|
||||
20250403,110800,2883309835,8010,8070,8090,8010,275
|
||||
20250403,110700,2881094325,8070,8070,8070,8070,1
|
||||
20250403,110600,2881086255,8040,8090,8090,8040,617
|
||||
20250403,110500,2876120445,8090,8090,8090,8090,135
|
||||
20250403,110400,2875028295,8080,8020,8080,8020,222
|
||||
20250403,110300,2873237125,8090,8040,8090,7950,8256
|
||||
20250403,110200,2807166915,8090,8090,8090,8090,0
|
||||
20250403,110100,2807166915,8090,8090,8090,8050,2071
|
||||
20250403,110000,2790449065,8090,8100,8100,8080,170
|
||||
20250403,105900,2789072715,8100,8100,8100,8100,200
|
||||
20250403,105800,2787452715,8100,8100,8100,8090,591
|
||||
20250403,105700,2782666125,8150,8150,8150,8150,5
|
||||
20250403,105600,2782625375,8150,8150,8150,8100,334
|
||||
20250403,105500,2779907375,8150,8120,8150,8100,525
|
||||
20250403,105400,2775643935,8160,8150,8160,8150,85
|
||||
20250403,105300,2774950935,8090,8040,8090,8040,357
|
||||
20250403,105200,2772065015,8070,8070,8070,8070,2
|
||||
20250403,105100,2772048875,8090,8120,8120,8090,2204
|
||||
20250403,105000,2754217435,8160,8140,8160,8130,2656
|
||||
20250403,104900,2732610755,8150,8140,8150,8140,2259
|
||||
20250403,104800,2714222425,8140,8140,8170,8130,1874
|
||||
20250403,104700,2698958195,8140,8100,8140,8080,1066
|
||||
20250403,104600,2690321345,8080,8020,8080,8020,2888
|
||||
20250403,104500,2667102325,8020,8010,8020,8010,310
|
||||
20250403,104400,2664618885,8010,8010,8010,8010,1
|
||||
20250403,104300,2664610875,7980,7980,7980,7980,138
|
||||
20250403,104200,2663509635,7940,7930,7940,7930,352
|
||||
20250403,104100,2660717095,7870,7870,7870,7870,37
|
||||
20250403,104000,2660425905,7870,7980,7980,7870,2381
|
||||
20250403,103900,2641506145,7890,7950,7950,7890,2374
|
||||
20250403,103800,2622650245,8000,8020,8020,8000,2050
|
||||
20250403,103700,2606249245,7950,7980,8000,7950,1463
|
||||
20250403,103600,2594612705,7980,7950,7980,7950,780
|
||||
20250403,103500,2588405625,7950,7900,7960,7900,1492
|
||||
20250403,103400,2576599385,7870,7900,7900,7870,547
|
||||
20250403,103300,2572290895,7900,7900,7900,7900,20
|
||||
20250403,103200,2572132895,7900,7900,7900,7900,13
|
||||
20250403,103100,2572030195,7870,7860,7870,7860,75
|
||||
20250403,103000,2571440155,7870,7880,7900,7870,267
|
||||
20250403,102900,2569337235,7880,7880,7880,7870,797
|
||||
20250403,102800,2563058445,7880,7950,7950,7880,4987
|
||||
20250403,102700,2523523035,7970,7970,7970,7950,1693
|
||||
20250403,102600,2510051045,7980,8030,8070,7980,1717
|
||||
20250403,102500,2496282875,8000,7990,8040,7990,1178
|
||||
20250403,102400,2486854835,7960,7970,7980,7960,103
|
||||
20250403,102300,2486034405,7980,7990,8000,7960,86
|
||||
20250403,102200,2485348205,7990,7990,7990,7940,195
|
||||
20250403,102100,2483790805,7990,7950,7990,7920,1902
|
||||
20250403,102000,2468630895,7980,7940,7980,7940,124
|
||||
20250403,101900,2467641735,7930,7990,7990,7920,3968
|
||||
20250403,101800,2436120155,7990,8040,8040,7990,996
|
||||
20250403,101700,2428137845,8070,8000,8070,8000,4286
|
||||
20250403,101600,2393811955,8010,8000,8020,8000,440
|
||||
20250403,101500,2390286415,8000,7950,8020,7950,2062
|
||||
20250403,101400,2373808035,7890,7900,7900,7890,1218
|
||||
20250403,101300,2364197225,7890,7950,7950,7890,311
|
||||
20250403,101200,2361724835,7920,7890,7920,7870,1335
|
||||
20250403,101100,2351155865,7830,7890,7900,7830,1471
|
||||
20250403,101000,2339585445,7890,7800,7890,7800,3526
|
||||
20250403,100900,2311898625,7800,7840,7840,7800,1064
|
||||
20250403,100800,2303573795,7830,7890,7890,7820,4335
|
||||
20250403,100700,2269586625,7890,7840,7890,7830,612
|
||||
20250403,100600,2264781915,7830,7930,7930,7830,922
|
||||
20250403,100500,2257553115,7840,7800,7840,7750,2621
|
||||
20250403,100400,2237133965,7800,7790,7810,7760,3433
|
||||
20250403,100300,2210396625,7760,7710,7760,7700,2096
|
||||
20250403,100200,2194206385,7710,7880,7880,7710,12008
|
||||
20250403,100100,2100266915,7880,8000,8000,7880,5174
|
||||
20250403,100000,2059298725,7970,8000,8010,7950,2748
|
||||
20250403,095900,2037429355,8000,8010,8010,7950,889
|
||||
20250403,095800,2030319585,8010,7920,8010,7920,3446
|
||||
20250403,095700,2002829625,7920,7910,7960,7900,2592
|
||||
20250403,095600,1982297785,7900,7930,7940,7880,4313
|
||||
20250403,095500,1948236745,7920,7920,7940,7880,5625
|
||||
20250403,095400,1903775925,7910,7890,7930,7860,3196
|
||||
20250403,095300,1878590425,7900,7940,7970,7900,4135
|
||||
20250403,095200,1845841160,7930,7900,7940,7880,2612
|
||||
20250403,095100,1825205050,7900,7900,7960,7870,5822
|
||||
20250403,095000,1779233345,7930,7840,7960,7810,6765
|
||||
20250403,094900,1725739305,7840,7720,7840,7660,3084
|
||||
20250403,094800,1701890935,7730,7530,7750,7500,8216
|
||||
20250403,094700,1639319505,7530,7690,7700,7450,16135
|
||||
20250403,094600,1517237550,7380,7380,7380,7380,0
|
||||
20250403,094500,1517237550,7380,7380,7380,7380,0
|
||||
20250403,094400,1517237550,7380,7640,7770,7380,22092
|
||||
20250403,094300,1348326510,7640,7510,7640,7490,10571
|
||||
20250403,094200,1268493170,7510,7750,7760,7510,17731
|
||||
20250403,094100,1133263475,7750,7900,7910,7750,11342
|
||||
20250403,094000,1044518400,7880,7980,7990,7865,10220
|
||||
20250403,093900,963478485,7960,8080,8080,7950,5351
|
||||
20250403,093800,920623645,8050,8090,8100,8050,4154
|
||||
20250403,093700,887088415,8090,8190,8190,8090,4258
|
||||
20250403,093600,852396855,8200,8200,8200,8200,0
|
||||
20250403,093500,852396855,8200,8250,8260,8200,1848
|
||||
20250403,093400,837186035,8260,8310,8310,8250,3346
|
||||
20250403,093300,809449315,8330,8340,8340,8310,1803
|
||||
20250403,093200,794430565,8350,8350,8350,8330,203
|
||||
20250403,093100,792737245,8350,8370,8370,8330,218
|
||||
20250403,093000,790917045,8370,8410,8460,8370,3943
|
||||
20250403,092900,757685595,8470,8290,8480,8260,14713
|
||||
20250403,092800,634599695,8290,8260,8300,8260,3606
|
||||
20250403,092700,604716125,8260,8310,8310,8260,3968
|
||||
20250403,092600,571887975,8350,8350,8360,8300,2128
|
||||
20250403,092500,554149435,8360,8350,8360,8350,494
|
||||
20250403,092400,550021225,8360,8420,8420,8350,5709
|
||||
20250403,092300,502197685,8460,8480,8480,8420,1140
|
||||
20250403,092200,492588215,8420,8470,8480,8420,1364
|
||||
20250403,092100,481102135,8420,8480,8500,8420,4461
|
||||
20250403,092000,443371955,8500,8540,8540,8480,2080
|
||||
20250403,091900,425686425,8530,8550,8570,8500,2318
|
||||
20250403,091800,405949565,8540,8520,8580,8520,3599
|
||||
20250403,091700,375182645,8520,8470,8530,8440,3825
|
||||
20250403,091600,342710985,8500,8500,8540,8450,3907
|
||||
20250403,091500,309507855,8500,8450,8600,8440,5232
|
||||
20250403,091400,265010605,8530,8530,8600,8440,6745
|
||||
20250403,091300,207558735,8540,8610,8630,8540,2080
|
||||
20250403,091200,189717955,8590,8605,8640,8570,293
|
||||
20250403,091100,187200515,8640,8570,8640,8540,2194
|
||||
20250403,091000,168375125,8620,8620,8660,8510,4755
|
||||
20250403,090900,127675895,8670,8780,8780,8620,2271
|
||||
20250403,090800,107845040,8840,8870,8900,8750,2709
|
||||
20250403,090700,83916840,8900,9050,9050,8850,1629
|
||||
20250403,090600,69291420,9050,9120,9120,9050,711
|
||||
20250403,090500,62827380,9120,9120,9120,9120,0
|
||||
20250403,090400,62827380,9120,9190,9190,9120,649
|
||||
20250403,090300,56887500,9190,9170,9200,9120,2281
|
||||
20250403,090200,35976960,9080,9070,9080,9060,1509
|
||||
20250403,090100,22304470,9060,9060,9070,9060,424
|
||||
20250403,090000,18462930,9020,9100,9100,9020,2030
|
||||
|
Reference in New Issue
Block a user