Update 2025-04-03 2740 candle_min
This commit is contained in:
630
067010/min/candle-20250403.csv
Normal file
630
067010/min/candle-20250403.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192800,11620432873,2915,2915,2915,2915,15303
|
||||
20250403,192700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,192600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,192500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,192400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,192300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,192200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,192100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,192000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,191900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,191800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,191700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,191600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,191500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,191400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,191300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,191200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,191100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,191000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,190900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,190800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,190700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,190600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,190500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,190400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,190300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,190200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,190100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,190000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,185900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,185800,11620432873,2915,2915,2915,2915,15303
|
||||
20250403,185700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,185600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,185500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,185400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,185300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,185200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,185100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,185000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,184900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,184800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,184700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,184600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,184500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,184400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,184300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,184200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,184100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,184000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,183900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,183800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,183700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,183600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,183500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,183400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,183300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,183200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,183100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,183000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,182900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,182800,11620432873,2915,2915,2915,2915,15303
|
||||
20250403,182700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,182600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,182500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,182400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,182300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,182200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,182100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,182000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,181900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,181800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,181700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,181600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,181500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,181400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,181300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,181200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,181100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,181000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,180900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,180800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,180700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,180600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,180500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,180400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,180300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,180200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,180100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,180000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,175900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,175800,11620432873,2915,2915,2915,2915,15303
|
||||
20250403,175700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,175600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,175500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,175400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,175300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,175200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,175100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,175000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,174900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,174800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,174700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,174600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,174500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,174400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,174300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,174200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,174100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,174000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,173900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,173800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,173700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,173600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,173500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,173400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,173300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,173200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,173100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,173000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,172900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,172800,11620432873,2915,2915,2915,2915,15303
|
||||
20250403,172700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,172600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,172500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,172400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,172300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,172200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,172100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,172000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,171900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,171800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,171700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,171600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,171500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,171400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,171300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,171200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,171100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,171000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,170900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,170800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,170700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,170600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,170500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,170400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,170300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,170200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,170100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,170000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,165900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,165800,11620432873,2915,2915,2915,2915,15303
|
||||
20250403,165700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,165600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,165500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,165400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,165300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,165200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,165100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,165000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,164900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,164800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,164700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,164600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,164500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,164400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,164300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,164200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,164100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,164000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,163900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,163800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,163700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,163600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,163500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,163400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,163300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,163200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,163100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,163000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,162900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,162800,11620432873,2915,2915,2915,2915,15303
|
||||
20250403,162700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,162600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,162500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,162400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,162300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,162200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,162100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,162000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,161900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,161800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,161700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,161600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,161500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,161400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,161300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,161200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,161100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,161000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,160900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,160800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,160700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,160600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,160500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,160400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,160300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,160200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,160100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,160000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,155900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,155800,11620432873,2915,2915,2915,2915,15303
|
||||
20250403,155700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,155600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,155500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,155400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,155300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,155200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,155100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,155000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,154900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,154800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,154700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,154600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,154500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,154400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,154300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,154200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,154100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,154000,11620432873,2915,2915,2915,2915,0
|
||||
20250403,153900,11620432873,2915,2915,2915,2915,0
|
||||
20250403,153800,11620432873,2915,2915,2915,2915,0
|
||||
20250403,153700,11620432873,2915,2915,2915,2915,0
|
||||
20250403,153600,11620432873,2915,2915,2915,2915,0
|
||||
20250403,153500,11620432873,2915,2915,2915,2915,0
|
||||
20250403,153400,11620432873,2915,2915,2915,2915,0
|
||||
20250403,153300,11620432873,2915,2915,2915,2915,0
|
||||
20250403,153200,11620432873,2915,2915,2915,2915,0
|
||||
20250403,153100,11620432873,2915,2915,2915,2915,0
|
||||
20250403,153000,11620432873,2915,2915,2915,2915,15303
|
||||
20250403,152900,11575824628,2930,2930,2930,2930,0
|
||||
20250403,152800,11575824628,2930,2930,2930,2930,0
|
||||
20250403,152700,11575824628,2930,2930,2930,2930,0
|
||||
20250403,152600,11575824628,2930,2930,2930,2930,0
|
||||
20250403,152500,11575824628,2930,2930,2930,2930,0
|
||||
20250403,152400,11575824628,2930,2930,2930,2930,0
|
||||
20250403,152300,11575824628,2930,2930,2930,2930,0
|
||||
20250403,152200,11575824628,2930,2930,2930,2930,0
|
||||
20250403,152100,11575824628,2930,2930,2930,2930,0
|
||||
20250403,152000,11575824628,2930,2930,2930,2930,0
|
||||
20250403,151900,11575824628,2930,2935,2935,2925,2901
|
||||
20250403,151800,11567327798,2940,2940,2945,2940,10
|
||||
20250403,151700,11567298375,2930,2945,2945,2930,1038
|
||||
20250403,151600,11564252725,2945,2930,2945,2930,386
|
||||
20250403,151500,11563119560,2925,2935,2940,2925,2605
|
||||
20250403,151400,11555491385,2940,2940,2940,2935,1088
|
||||
20250403,151300,11552294770,2940,2940,2945,2920,8380
|
||||
20250403,151200,11527744015,2940,2940,2945,2940,3
|
||||
20250403,151100,11527735190,2940,2940,2945,2940,569
|
||||
20250403,151000,11526062325,2940,2940,2940,2925,4266
|
||||
20250403,150900,11513569820,2940,2945,2945,2940,130
|
||||
20250403,150800,11513187495,2940,2945,2945,2935,2521
|
||||
20250403,150700,11505785035,2945,2945,2950,2940,171
|
||||
20250403,150600,11505281725,2940,2945,2955,2940,1671
|
||||
20250403,150500,11500367880,2955,2960,2960,2955,144
|
||||
20250403,150400,11499941755,2970,2965,2970,2960,567
|
||||
20250403,150300,11498259145,2965,2955,2965,2955,372
|
||||
20250403,150200,11497157795,2960,2950,2965,2930,862
|
||||
20250403,150100,11494613020,2950,2930,2950,2930,6311
|
||||
20250403,150000,11476108280,2930,2935,2935,2925,5591
|
||||
20250403,145900,11459728390,2950,2940,2950,2930,2660
|
||||
20250403,145800,11451921735,2940,2945,2945,2940,73
|
||||
20250403,145700,11451707060,2950,2935,2950,2935,526
|
||||
20250403,145600,11450161165,2940,2940,2945,2940,3210
|
||||
20250403,145500,11440723315,2955,2950,2955,2940,4754
|
||||
20250403,145400,11426732705,2960,2955,2960,2950,727
|
||||
20250403,145300,11424586325,2960,2960,2970,2960,568
|
||||
20250403,145200,11422904410,2960,2970,2975,2955,4248
|
||||
20250403,145100,11410336905,2965,2977,2977,2965,862
|
||||
20250403,145000,11407780103,2965,2990,2990,2965,1169
|
||||
20250403,144900,11404308903,2995,2975,2995,2970,525
|
||||
20250403,144800,11402749178,2975,3000,3000,2975,89
|
||||
20250403,144700,11402484123,3000,2990,3000,2970,3593
|
||||
20250403,144600,11391775843,3000,2990,3000,2990,545
|
||||
20250403,144500,11390143693,2990,2992,2995,2987,736
|
||||
20250403,144400,11387942927,2990,2995,2995,2990,222
|
||||
20250403,144300,11387278327,2990,2995,2995,2990,103
|
||||
20250403,144200,11386970342,2990,2995,2995,2990,686
|
||||
20250403,144100,11384919152,2995,2985,2995,2985,1084
|
||||
20250403,144000,11381680727,2985,2985,2985,2980,650
|
||||
20250403,143900,11379743382,2985,2985,2985,2980,386
|
||||
20250403,143800,11378591212,2985,2980,2985,2980,701
|
||||
20250403,143700,11376500217,2970,2980,2980,2970,7
|
||||
20250403,143600,11376479377,2980,2965,2980,2965,108
|
||||
20250403,143500,11376159062,2965,2975,2990,2955,2549
|
||||
20250403,143400,11368589617,2985,2970,2985,2970,61
|
||||
20250403,143300,11368408282,2985,2970,2985,2970,116
|
||||
20250403,143200,11368063747,2985,2970,2985,2970,64
|
||||
20250403,143100,11367873652,2985,2965,2985,2960,1307
|
||||
20250403,143000,11363996452,2965,2965,2965,2960,1201
|
||||
20250403,142900,11360435917,2965,2960,2965,2960,190
|
||||
20250403,142800,11359873232,2960,2950,2960,2945,71
|
||||
20250403,142700,11359663687,2960,2950,2960,2940,1183
|
||||
20250403,142600,11356173217,2945,2945,2945,2945,847
|
||||
20250403,142500,11353678802,2945,2960,2960,2945,3947
|
||||
20250403,142400,11342033587,2960,2960,2960,2960,2001
|
||||
20250403,142300,11336110627,2960,2965,2965,2960,22
|
||||
20250403,142200,11336045502,2965,2960,2965,2950,2090
|
||||
20250403,142100,11329868562,2960,2965,2965,2955,144
|
||||
20250403,142000,11329442477,2965,2970,2970,2955,378
|
||||
20250403,141900,11328325137,2955,2970,2970,2955,293
|
||||
20250403,141800,11327457452,2970,2970,2970,2970,1178
|
||||
20250403,141700,11323958792,2970,2980,2985,2970,1017
|
||||
20250403,141600,11320930852,2985,2940,2985,2940,8431
|
||||
20250403,141500,11295911857,2940,2935,2940,2920,5289
|
||||
20250403,141400,11280438862,2935,2955,2960,2930,13226
|
||||
20250403,141300,11241536527,2960,2970,2970,2960,2998
|
||||
20250403,141200,11232655002,2965,2975,2975,2965,560
|
||||
20250403,141100,11230994547,2980,2985,2985,2960,1590
|
||||
20250403,141000,11226282077,2980,2970,2985,2965,333
|
||||
20250403,140900,11225291717,2985,2970,2985,2970,129
|
||||
20250403,140800,11224908542,2985,2985,2985,2965,271
|
||||
20250403,140700,11224103487,2985,2965,2985,2960,1383
|
||||
20250403,140600,11220007067,2965,2990,2990,2965,4136
|
||||
20250403,140500,11207718027,2995,3000,3000,2980,1201
|
||||
20250403,140400,11204133537,2990,3010,3010,2990,7102
|
||||
20250403,140300,11182827177,3035,3035,3035,3035,3
|
||||
20250403,140200,11182818072,3035,3040,3040,3035,776
|
||||
20250403,140100,11180462902,3040,3030,3040,3030,2179
|
||||
20250403,140000,11173850122,3035,3005,3035,3005,508
|
||||
20250403,135900,11172318557,3005,3010,3010,3000,3131
|
||||
20250403,135800,11162913577,3005,3010,3020,3005,873
|
||||
20250403,135700,11160288717,3020,3000,3020,3000,2286
|
||||
20250403,135600,11153420727,3000,3015,3015,3000,8631
|
||||
20250403,135500,11127486917,3020,3030,3030,3020,1072
|
||||
20250403,135400,11124248832,3020,3035,3040,3020,700
|
||||
20250403,135300,11122124417,3035,3040,3050,3020,2080
|
||||
20250403,135200,11115839677,3040,3055,3055,3035,2809
|
||||
20250403,135100,11107306712,3035,3030,3065,3030,3329
|
||||
20250403,135000,11097156447,3040,3025,3045,3025,646
|
||||
20250403,134900,11095193665,3015,3027,3040,3015,237
|
||||
20250403,134800,11094473248,3027,3020,3045,3020,2108
|
||||
20250403,134700,11088075532,3035,3015,3050,3015,3238
|
||||
20250403,134600,11078246137,3015,3005,3020,3000,5346
|
||||
20250403,134500,11062153932,3005,3000,3005,3000,512
|
||||
20250403,134400,11060617902,3000,3000,3010,3000,192
|
||||
20250403,134300,11060041032,3005,2990,3005,2985,1264
|
||||
20250403,134200,11056258357,2985,2990,2990,2985,2132
|
||||
20250403,134100,11049891482,2990,2990,3005,2990,4128
|
||||
20250403,134000,11037531357,2995,3005,3005,2995,1455
|
||||
20250403,133900,11033169212,3005,2990,3020,2975,6399
|
||||
20250403,133800,11014025572,2990,2990,2995,2965,9320
|
||||
20250403,133700,10986254382,2990,3025,3025,2990,13443
|
||||
20250403,133600,10945878542,3025,3030,3040,3025,4780
|
||||
20250403,133500,10931398462,3040,3030,3040,3025,19745
|
||||
20250403,133400,10871605757,3030,3030,3030,3030,0
|
||||
20250403,133300,10871605757,3030,3050,3055,3030,9691
|
||||
20250403,133200,10842176422,3050,3050,3055,3045,3190
|
||||
20250403,133100,10832447722,3050,3040,3055,3040,6278
|
||||
20250403,133000,10813322457,3040,3040,3050,3030,15097
|
||||
20250403,132900,10767472427,3045,3075,3080,3040,13447
|
||||
20250403,132800,10726426957,3070,3080,3085,3040,25604
|
||||
20250403,132700,10648130327,3085,3175,3180,3080,39971
|
||||
20250403,132600,10523218762,3175,3210,3240,3170,40262
|
||||
20250403,132500,10394264012,3205,3215,3250,3205,24548
|
||||
20250403,132400,10315026987,3230,3215,3260,3205,12858
|
||||
20250403,132300,10273614562,3205,3215,3215,3200,28244
|
||||
20250403,132200,10182882477,3205,3280,3285,3205,37924
|
||||
20250403,132100,10060095932,3265,3260,3280,3255,14326
|
||||
20250403,132000,10013282402,3270,3265,3270,3240,14819
|
||||
20250403,131900,9964877087,3265,3245,3265,3245,15832
|
||||
20250403,131800,9913220057,3265,3260,3275,3235,25246
|
||||
20250403,131700,9831045547,3245,3260,3270,3245,7866
|
||||
20250403,131600,9805373092,3255,3240,3270,3225,8613
|
||||
20250403,131500,9777382817,3240,3230,3240,3215,8570
|
||||
20250403,131400,9749720457,3230,3175,3240,3175,17915
|
||||
20250403,131300,9692073422,3190,3160,3190,3150,12578
|
||||
20250403,131200,9652172127,3160,3290,3305,3135,58688
|
||||
20250403,131100,9461697207,3290,3300,3315,3285,11066
|
||||
20250403,131000,9425227887,3300,3300,3320,3295,3926
|
||||
20250403,130900,9412262127,3295,3300,3310,3295,4288
|
||||
20250403,130800,9398106866,3300,3295,3310,3295,3705
|
||||
20250403,130700,9385859186,3310,3290,3315,3290,4423
|
||||
20250403,130600,9371262006,3295,3315,3330,3290,8752
|
||||
20250403,130500,9342280166,3305,3290,3325,3290,7678
|
||||
20250403,130400,9316892996,3295,3310,3325,3290,9690
|
||||
20250403,130300,9284856766,3310,3320,3325,3300,9599
|
||||
20250403,130200,9253067496,3320,3320,3335,3315,6996
|
||||
20250403,130100,9229820591,3330,3330,3330,3315,3598
|
||||
20250403,130000,9217853861,3315,3285,3330,3285,8418
|
||||
20250403,125900,9189995401,3295,3285,3300,3285,3266
|
||||
20250403,125800,9179238916,3300,3290,3305,3280,4485
|
||||
20250403,125700,9164466827,3305,3310,3315,3275,9238
|
||||
20250403,125600,9134025577,3295,3300,3315,3285,10314
|
||||
20250403,125500,9100018377,3290,3290,3305,3285,5051
|
||||
20250403,125400,9083340267,3305,3310,3310,3290,7528
|
||||
20250403,125300,9058442902,3310,3300,3310,3290,5190
|
||||
20250403,125200,9041292642,3290,3305,3305,3270,14066
|
||||
20250403,125100,8995079002,3290,3275,3310,3275,8147
|
||||
20250403,125000,8968260497,3280,3310,3315,3265,34033
|
||||
20250403,124900,8856573111,3310,3295,3315,3285,4454
|
||||
20250403,124800,8841850401,3285,3350,3350,3270,23865
|
||||
20250403,124700,8762923941,3345,3340,3350,3310,6967
|
||||
20250403,124600,8739640866,3340,3325,3360,3325,6660
|
||||
20250403,124500,8717393887,3335,3340,3345,3315,6462
|
||||
20250403,124400,8695854077,3340,3355,3360,3340,15765
|
||||
20250403,124300,8643010782,3350,3360,3360,3350,4177
|
||||
20250403,124200,8628993317,3350,3360,3360,3350,3826
|
||||
20250403,124100,8616155627,3350,3345,3360,3345,7920
|
||||
20250403,124000,8589602372,3345,3355,3360,3340,8583
|
||||
20250403,123900,8560870092,3355,3340,3365,3340,12442
|
||||
20250403,123800,8519118655,3340,3350,3365,3340,14714
|
||||
20250403,123700,8469745965,3350,3355,3355,3320,16198
|
||||
20250403,123600,8415638448,3355,3360,3365,3340,21687
|
||||
20250403,123500,8342888628,3360,3350,3360,3335,32297
|
||||
20250403,123400,8234786298,3335,3315,3350,3290,51376
|
||||
20250403,123300,8064541978,3310,3300,3320,3290,10738
|
||||
20250403,123200,8029026578,3290,3275,3300,3275,7521
|
||||
20250403,123100,8004276443,3295,3290,3310,3270,8741
|
||||
20250403,123000,7975505498,3300,3305,3315,3270,10916
|
||||
20250403,122900,7939554849,3305,3280,3320,3275,21121
|
||||
20250403,122800,7869773364,3275,3320,3320,3265,25367
|
||||
20250403,122700,7786477795,3320,3315,3335,3310,16806
|
||||
20250403,122600,7730651570,3320,3350,3355,3315,19525
|
||||
20250403,122500,7665495145,3350,3340,3355,3320,18104
|
||||
20250403,122400,7605117655,3350,3370,3380,3300,29957
|
||||
20250403,122300,7504982792,3365,3380,3380,3365,8464
|
||||
20250403,122200,7476401567,3375,3380,3380,3360,12019
|
||||
20250403,122100,7435823447,3380,3420,3420,3360,37912
|
||||
20250403,122000,7307220472,3420,3415,3420,3390,16020
|
||||
20250403,121900,7252541822,3395,3400,3415,3380,22330
|
||||
20250403,121800,7176611557,3395,3425,3435,3395,31585
|
||||
20250403,121700,7068591205,3430,3390,3435,3390,30616
|
||||
20250403,121600,6964032375,3390,3375,3397,3375,12952
|
||||
20250403,121500,6920108602,3375,3445,3450,3345,55459
|
||||
20250403,121400,6731299239,3435,3410,3445,3400,36553
|
||||
20250403,121300,6605951157,3410,3400,3415,3395,24392
|
||||
20250403,121200,6522903345,3400,3390,3400,3390,24859
|
||||
20250403,121100,6438420196,3400,3385,3400,3380,21722
|
||||
20250403,121000,6364747022,3385,3355,3385,3350,49247
|
||||
20250403,120900,6198676797,3350,3345,3355,3335,6392
|
||||
20250403,120800,6177265261,3340,3350,3355,3335,15120
|
||||
20250403,120700,6126673256,3335,3355,3355,3330,9279
|
||||
20250403,120600,6095626161,3350,3340,3355,3330,16408
|
||||
20250403,120500,6040628821,3340,3350,3355,3335,5511
|
||||
20250403,120400,6022181021,3340,3340,3355,3340,8033
|
||||
20250403,120300,5995278201,3350,3330,3350,3330,10663
|
||||
20250403,120200,5959600881,3330,3345,3350,3325,19258
|
||||
20250403,120100,5895217166,3345,3330,3350,3315,17607
|
||||
20250403,120000,5836398506,3325,3340,3340,3320,24528
|
||||
20250403,115900,5754689786,3330,3345,3350,3320,12689
|
||||
20250403,115800,5712312201,3335,3315,3350,3315,9465
|
||||
20250403,115700,5680686551,3340,3340,3355,3315,17076
|
||||
20250403,115600,5623784731,3355,3340,3355,3335,6979
|
||||
20250403,115500,5600403161,3340,3345,3355,3330,9164
|
||||
20250403,115400,5569723446,3330,3345,3345,3330,5374
|
||||
20250403,115300,5551762451,3335,3350,3350,3320,17201
|
||||
20250403,115200,5494334451,3340,3320,3350,3300,15776
|
||||
20250403,115100,5441774576,3320,3315,3325,3295,6672
|
||||
20250403,115000,5419644986,3315,3305,3330,3300,9406
|
||||
20250403,114900,5388474556,3305,3320,3340,3300,9193
|
||||
20250403,114800,5357909901,3330,3300,3335,3300,13223
|
||||
20250403,114700,5314015946,3300,3295,3315,3285,6653
|
||||
20250403,114600,5292026421,3295,3295,3305,3280,13487
|
||||
20250403,114500,5247640081,3295,3320,3320,3270,13609
|
||||
20250403,114400,5202770481,3310,3340,3345,3300,18355
|
||||
20250403,114300,5141905406,3340,3335,3345,3315,10038
|
||||
20250403,114200,5108450756,3335,3280,3345,3280,16227
|
||||
20250403,114100,5054511121,3280,3295,3325,3250,24979
|
||||
20250403,114000,4972351516,3265,3360,3360,3250,25199
|
||||
20250403,113900,4888847101,3345,3375,3380,3330,27554
|
||||
20250403,113800,4796388326,3375,3370,3385,3360,10423
|
||||
20250403,113700,4761238631,3385,3365,3385,3365,7425
|
||||
20250403,113600,4736164073,3380,3385,3385,3360,9131
|
||||
20250403,113500,4705338868,3385,3385,3385,3365,6639
|
||||
20250403,113400,4682888453,3385,3380,3385,3355,6828
|
||||
20250403,113300,4659831338,3380,3360,3380,3355,6907
|
||||
20250403,113200,4636526559,3380,3385,3385,3355,12587
|
||||
20250403,113100,4594071824,3370,3360,3385,3360,7499
|
||||
20250403,113000,4568754139,3385,3400,3400,3360,34226
|
||||
20250403,112900,4453240774,3400,3370,3400,3365,8842
|
||||
20250403,112800,4423318089,3380,3390,3400,3370,12136
|
||||
20250403,112700,4382190164,3400,3400,3405,3380,8181
|
||||
20250403,112600,4354386514,3395,3390,3420,3375,24028
|
||||
20250403,112500,4272710044,3385,3360,3390,3355,14768
|
||||
20250403,112400,4222848069,3360,3355,3365,3320,34410
|
||||
20250403,112300,4107896944,3355,3400,3400,3315,37609
|
||||
20250403,112200,3981343539,3385,3415,3430,3380,18438
|
||||
20250403,112100,3918575424,3425,3415,3435,3405,16353
|
||||
20250403,112000,3862549884,3430,3430,3435,3405,14645
|
||||
20250403,111900,3812392194,3430,3425,3430,3405,29300
|
||||
20250403,111800,3712082164,3415,3420,3430,3405,19720
|
||||
20250403,111700,3644561619,3420,3440,3445,3400,35056
|
||||
20250403,111600,3524443438,3440,3425,3450,3415,23096
|
||||
20250403,111500,3445104328,3425,3415,3425,3370,23370
|
||||
20250403,111400,3365295424,3405,3380,3420,3360,27102
|
||||
20250403,111300,3273273819,3405,3440,3465,3370,61168
|
||||
20250403,111200,3063179734,3435,3385,3450,3375,38704
|
||||
20250403,111100,2930515308,3380,3415,3420,3370,30958
|
||||
20250403,111000,2825677452,3415,3455,3455,3350,40646
|
||||
20250403,110900,2687429248,3460,3465,3495,3435,83860
|
||||
20250403,110800,2396059738,3475,3440,3475,3435,30350
|
||||
20250403,110700,2291062723,3440,3445,3480,3405,78598
|
||||
20250403,110600,2019874826,3460,3415,3460,3400,60482
|
||||
20250403,110500,1812262086,3415,3380,3415,3375,31372
|
||||
20250403,110400,1705648796,3380,3385,3405,3330,67489
|
||||
20250403,110300,1478300366,3385,3365,3420,3330,110156
|
||||
20250403,110200,1105733671,3325,3325,3325,3325,0
|
||||
20250403,110100,1105733671,3325,3320,3325,3305,13407
|
||||
20250403,110000,1061196041,3320,3315,3320,3295,32383
|
||||
20250403,105900,953984706,3315,3285,3315,3280,21291
|
||||
20250403,105800,883657620,3295,3305,3315,3250,22900
|
||||
20250403,105700,808380035,3305,3295,3315,3285,17406
|
||||
20250403,105600,750954690,3295,3295,3315,3280,51853
|
||||
20250403,105500,579870725,3290,3260,3295,3260,25064
|
||||
20250403,105400,497612300,3270,3200,3290,3200,35573
|
||||
20250403,105300,381726695,3165,3160,3210,3160,9380
|
||||
20250403,105200,351787655,3165,3165,3165,3165,1
|
||||
20250403,105100,351784490,3170,3170,3170,3170,1
|
||||
20250403,105000,351781320,3150,3180,3180,3145,568
|
||||
20250403,104900,349984535,3185,3180,3190,3180,2017
|
||||
20250403,104800,343551330,3190,3180,3190,3180,1759
|
||||
20250403,104700,337953015,3185,3170,3185,3170,1099
|
||||
20250403,104600,334457415,3170,3165,3180,3140,1195
|
||||
20250403,104500,330669605,3140,3140,3140,3140,2
|
||||
20250403,104400,330663325,3145,3160,3160,3145,119
|
||||
20250403,104300,330288950,3170,3160,3170,3160,1538
|
||||
20250403,104200,325421425,3165,3155,3170,3155,172
|
||||
20250403,104100,324876250,3150,3150,3150,3150,305
|
||||
20250403,104000,323915500,3125,3125,3150,3125,104
|
||||
20250403,103900,323588020,3125,3135,3150,3125,1752
|
||||
20250403,103800,318089345,3145,3145,3170,3145,11067
|
||||
20250403,103700,283216100,3170,3130,3180,3130,5808
|
||||
20250403,103600,264871975,3130,3085,3130,3085,2947
|
||||
20250403,103500,255727540,3075,3060,3075,3060,242
|
||||
20250403,103400,254983840,3050,3050,3050,3050,0
|
||||
20250403,103300,254983840,3050,3055,3055,3050,992
|
||||
20250403,103200,251956695,3050,3070,3070,3050,2475
|
||||
20250403,103100,244387845,3090,3090,3100,3090,980
|
||||
20250403,103000,241357450,3070,3070,3070,3055,629
|
||||
20250403,102900,239426480,3090,3075,3090,3035,4377
|
||||
20250403,102800,225924740,3085,3035,3085,3035,4625
|
||||
20250403,102700,211705890,3035,3035,3035,3035,700
|
||||
20250403,102600,209581390,3035,3035,3035,3035,0
|
||||
20250403,102500,209581390,3035,3035,3035,3035,7
|
||||
20250403,102400,209560145,3030,3030,3030,3030,102
|
||||
20250403,102300,209251085,3025,3025,3025,3025,0
|
||||
20250403,102200,209251085,3025,3025,3025,3025,0
|
||||
20250403,102100,209251085,3025,3025,3025,3025,1
|
||||
20250403,102000,209248060,3025,3020,3040,3020,800
|
||||
20250403,101900,206831595,3020,3025,3035,3020,3365
|
||||
20250403,101800,196639605,3020,3005,3025,3005,2240
|
||||
20250403,101700,189884410,2990,2990,2990,2985,764
|
||||
20250403,101600,187601655,2980,2980,2980,2980,0
|
||||
20250403,101500,187601655,2980,3000,3005,2980,1168
|
||||
20250403,101400,184096915,3010,2965,3010,2955,1998
|
||||
20250403,101300,178135290,2965,2965,2965,2965,1
|
||||
20250403,101200,178132325,2965,2965,2965,2965,0
|
||||
20250403,101100,178132325,2965,2965,2965,2965,0
|
||||
20250403,101000,178132325,2965,2950,2965,2950,879
|
||||
20250403,100900,175530275,2945,2945,2945,2945,0
|
||||
20250403,100800,175530275,2945,2945,2945,2945,0
|
||||
20250403,100700,175530275,2945,2945,2945,2945,0
|
||||
20250403,100600,175530275,2945,2945,2945,2945,100
|
||||
20250403,100500,175235775,2945,2945,2945,2945,328
|
||||
20250403,100400,174269815,2940,2940,2940,2940,0
|
||||
20250403,100300,174269815,2940,2940,2940,2940,330
|
||||
20250403,100200,173299615,2925,2925,2925,2925,272
|
||||
20250403,100100,172504015,2925,2930,2930,2925,504
|
||||
20250403,100000,171029190,2940,2940,2940,2940,170
|
||||
20250403,095900,170529390,2940,2940,2940,2940,330
|
||||
20250403,095800,169559190,2925,2925,2925,2925,0
|
||||
20250403,095700,169559190,2925,2925,2925,2925,1
|
||||
20250403,095600,169556265,2925,2925,2925,2925,0
|
||||
20250403,095500,169556265,2925,2925,2925,2925,34
|
||||
20250403,095400,169456815,2930,2930,2930,2930,380
|
||||
20250403,095300,168343415,2930,2930,2930,2930,0
|
||||
20250403,095200,168343415,2930,2930,2930,2930,650
|
||||
20250403,095100,166438915,2945,2945,2945,2945,150
|
||||
20250403,095000,165997165,2925,2925,2925,2925,209
|
||||
20250403,094900,165385840,2925,2925,2925,2925,5
|
||||
20250403,094800,165371215,2945,2945,2945,2945,0
|
||||
20250403,094700,165371215,2945,2945,2945,2945,0
|
||||
20250403,094600,165371215,2945,2945,2945,2945,0
|
||||
20250403,094500,165371215,2945,2945,2945,2945,0
|
||||
20250403,094400,165371215,2945,2945,2945,2945,0
|
||||
20250403,094300,165371215,2945,2945,2945,2945,6
|
||||
20250403,094200,165353545,2925,2925,2925,2925,0
|
||||
20250403,094100,165353545,2925,2925,2925,2925,145
|
||||
20250403,094000,164929420,2925,2925,2925,2925,0
|
||||
20250403,093900,164929420,2925,2930,2930,2925,1531
|
||||
20250403,093800,160449335,2930,2930,2930,2930,678
|
||||
20250403,093700,158462795,2925,2925,2925,2925,0
|
||||
20250403,093600,158462795,2925,2925,2925,2925,0
|
||||
20250403,093500,158462795,2925,2925,2925,2925,0
|
||||
20250403,093400,158462795,2925,2925,2925,2925,160
|
||||
20250403,093300,157994795,2925,2925,2925,2925,815
|
||||
20250403,093200,155610920,2930,2930,2930,2930,20
|
||||
20250403,093100,155552320,2925,2925,2925,2925,0
|
||||
20250403,093000,155552320,2925,2960,2960,2925,3001
|
||||
20250403,092900,146770380,2960,2960,2960,2960,422
|
||||
20250403,092800,145521260,2960,2960,2960,2960,100
|
||||
20250403,092700,145225260,2925,2940,2945,2925,1474
|
||||
20250403,092600,140904240,2940,2955,2970,2940,4099
|
||||
20250403,092500,128837940,2950,2955,2955,2950,200
|
||||
20250403,092400,128247445,2950,2955,2955,2950,791
|
||||
20250403,092300,125911655,2985,2965,2985,2940,1210
|
||||
20250403,092200,122302765,2935,2965,2965,2935,2817
|
||||
20250403,092100,114034630,2965,2965,2965,2965,595
|
||||
20250403,092000,112270455,2965,2965,2965,2965,6
|
||||
20250403,091900,112252665,2965,2965,2965,2965,40
|
||||
20250403,091800,112134065,2975,2965,2975,2965,21
|
||||
20250403,091700,112071790,2975,2975,2975,2975,0
|
||||
20250403,091600,112071790,2975,2960,2975,2960,821
|
||||
20250403,091500,109637735,2965,2965,2965,2965,4708
|
||||
20250403,091400,95678515,2950,2940,2950,2915,1752
|
||||
20250403,091300,90520995,2910,2920,2920,2910,467
|
||||
20250403,091200,89159610,2885,2915,2915,2885,2582
|
||||
20250403,091100,81657610,2915,2915,2915,2915,0
|
||||
20250403,091000,81657610,2915,2905,2915,2905,344
|
||||
20250403,090900,80655070,2895,2905,2915,2885,4150
|
||||
20250403,090800,68643975,2905,2940,2940,2900,5121
|
||||
20250403,090700,53752475,2950,2940,2950,2940,208
|
||||
20250403,090600,53140575,2930,2930,2930,2930,210
|
||||
20250403,090500,52525275,2920,2920,2930,2920,429
|
||||
20250403,090400,51272355,2920,2930,2940,2920,1593
|
||||
20250403,090300,46615860,2930,2920,2930,2900,2191
|
||||
20250403,090200,40233790,2890,2915,2915,2875,9777
|
||||
20250403,090100,11799970,2905,2995,2995,2905,1916
|
||||
20250403,090000,6163495,2975,3025,3025,2970,1949
|
||||
|
Reference in New Issue
Block a user