Update 2025-04-03 2740 candle_min
This commit is contained in:
635
073240/min/candle-20250403.csv
Normal file
635
073240/min/candle-20250403.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193300,4225802271,4470,4470,4470,4470,63358
|
||||
20250403,193200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,193100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,193000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,192900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,192800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,192700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,192600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,192500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,192400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,192300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,192200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,192100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,192000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,191900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,191800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,191700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,191600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,191500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,191400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,191300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,191200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,191100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,191000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,190900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,190800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,190700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,190600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,190500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,190400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,190300,4225802271,4470,4470,4470,4470,63358
|
||||
20250403,190200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,190100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,190000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,185900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,185800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,185700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,185600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,185500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,185400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,185300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,185200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,185100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,185000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,184900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,184800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,184700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,184600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,184500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,184400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,184300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,184200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,184100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,184000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,183900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,183800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,183700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,183600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,183500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,183400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,183300,4225802271,4470,4470,4470,4470,63358
|
||||
20250403,183200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,183100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,183000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,182900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,182800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,182700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,182600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,182500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,182400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,182300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,182200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,182100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,182000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,181900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,181800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,181700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,181600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,181500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,181400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,181300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,181200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,181100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,181000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,180900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,180800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,180700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,180600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,180500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,180400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,180300,4225802271,4470,4470,4470,4470,63358
|
||||
20250403,180200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,180100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,180000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,175900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,175800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,175700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,175600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,175500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,175400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,175300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,175200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,175100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,175000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,174900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,174800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,174700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,174600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,174500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,174400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,174300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,174200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,174100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,174000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,173900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,173800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,173700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,173600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,173500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,173400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,173300,4225802271,4470,4470,4470,4470,63358
|
||||
20250403,173200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,173100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,173000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,172900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,172800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,172700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,172600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,172500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,172400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,172300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,172200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,172100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,172000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,171900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,171800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,171700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,171600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,171500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,171400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,171300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,171200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,171100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,171000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,170900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,170800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,170700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,170600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,170500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,170400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,170300,4225802271,4470,4470,4470,4470,63358
|
||||
20250403,170200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,170100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,170000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,165900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,165800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,165700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,165600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,165500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,165400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,165300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,165200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,165100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,165000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,164900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,164800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,164700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,164600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,164500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,164400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,164300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,164200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,164100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,164000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,163900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,163800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,163700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,163600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,163500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,163400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,163300,4225802271,4470,4470,4470,4470,63358
|
||||
20250403,163200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,163100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,163000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,162900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,162800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,162700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,162600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,162500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,162400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,162300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,162200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,162100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,162000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,161900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,161800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,161700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,161600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,161500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,161400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,161300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,161200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,161100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,161000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,160900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,160800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,160700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,160600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,160500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,160400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,160300,4225802271,4470,4470,4470,4470,63358
|
||||
20250403,160200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,160100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,160000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,155900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,155800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,155700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,155600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,155500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,155400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,155300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,155200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,155100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,155000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,154900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,154800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,154700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,154600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,154500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,154400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,154300,4225802271,4470,4470,4470,4470,0
|
||||
20250403,154200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,154100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,154000,4225802271,4470,4470,4470,4470,0
|
||||
20250403,153900,4225802271,4470,4470,4470,4470,0
|
||||
20250403,153800,4225802271,4470,4470,4470,4470,0
|
||||
20250403,153700,4225802271,4470,4470,4470,4470,0
|
||||
20250403,153600,4225802271,4470,4470,4470,4470,0
|
||||
20250403,153500,4225802271,4470,4470,4470,4470,0
|
||||
20250403,153400,4225802271,4470,4470,4470,4470,0
|
||||
20250403,153300,4225802271,4470,4470,4470,4470,63358
|
||||
20250403,153200,4225802271,4470,4470,4470,4470,0
|
||||
20250403,153100,4225802271,4470,4470,4470,4470,0
|
||||
20250403,153000,4225802271,4470,4470,4470,4470,63358
|
||||
20250403,152900,3942592011,4490,4490,4490,4490,0
|
||||
20250403,152800,3942592011,4490,4490,4490,4490,0
|
||||
20250403,152700,3942592011,4490,4490,4490,4490,0
|
||||
20250403,152600,3942592011,4490,4490,4490,4490,0
|
||||
20250403,152500,3942592011,4490,4490,4490,4490,0
|
||||
20250403,152400,3942592011,4490,4490,4490,4490,0
|
||||
20250403,152300,3942592011,4490,4490,4490,4490,0
|
||||
20250403,152200,3942592011,4490,4490,4490,4490,0
|
||||
20250403,152100,3942592011,4490,4490,4490,4490,0
|
||||
20250403,152000,3942592011,4490,4490,4490,4490,0
|
||||
20250403,151900,3942592011,4490,4460,4490,4450,8445
|
||||
20250403,151800,3904839156,4465,4460,4465,4460,1015
|
||||
20250403,151700,3900309191,4465,4445,4465,4445,1685
|
||||
20250403,151600,3892805301,4445,4445,4465,4445,4039
|
||||
20250403,151500,3874818051,4445,4445,4465,4445,4343
|
||||
20250403,151400,3855503196,4450,4445,4450,4445,897
|
||||
20250403,151300,3851515526,4445,4445,4450,4445,3410
|
||||
20250403,151200,3836350631,4445,4450,4450,4445,569
|
||||
20250403,151100,3833820056,4450,4450,4455,4445,1118
|
||||
20250403,151000,3828845796,4450,4450,4460,4450,774
|
||||
20250403,150900,3825396856,4450,4450,4455,4450,2556
|
||||
20250403,150800,3814011071,4455,4450,4465,4450,902
|
||||
20250403,150700,3809988821,4450,4440,4450,4440,993
|
||||
20250403,150600,3805573611,4445,4450,4455,4440,4635
|
||||
20250403,150500,3784963786,4450,4460,4460,4450,5479
|
||||
20250403,150400,3760559546,4460,4450,4460,4445,3652
|
||||
20250403,150300,3744285521,4450,4450,4455,4450,246
|
||||
20250403,150200,3743190696,4450,4450,4450,4450,667
|
||||
20250403,150100,3740222546,4450,4445,4452,4445,1790
|
||||
20250403,150000,3732258541,4450,4450,4455,4450,4594
|
||||
20250403,145900,3711814471,4455,4455,4455,4450,1775
|
||||
20250403,145800,3703907221,4455,4450,4455,4450,216
|
||||
20250403,145700,3702945161,4455,4460,4460,4455,1209
|
||||
20250403,145600,3697559061,4460,4450,4465,4450,2377
|
||||
20250403,145500,3686962881,4450,4460,4460,4450,13858
|
||||
20250403,145400,3625269306,4460,4460,4460,4460,758
|
||||
20250403,145300,3621888626,4460,4460,4465,4460,349
|
||||
20250403,145200,3620331846,4460,4460,4460,4460,204
|
||||
20250403,145100,3619422006,4460,4460,4465,4460,354
|
||||
20250403,145000,3617842261,4460,4460,4465,4460,354
|
||||
20250403,144900,3616262276,4455,4460,4460,4455,1782
|
||||
20250403,144800,3608314791,4460,4460,4465,4460,391
|
||||
20250403,144700,3606570446,4460,4465,4465,4460,61
|
||||
20250403,144600,3606298221,4460,4460,4465,4460,525
|
||||
20250403,144500,3603956461,4460,4465,4465,4460,82
|
||||
20250403,144400,3603590461,4460,4455,4460,4455,1132
|
||||
20250403,144300,3598542186,4460,4460,4465,4455,825
|
||||
20250403,144200,3594862676,4460,4460,4460,4460,174
|
||||
20250403,144100,3594086636,4460,4455,4465,4455,15697
|
||||
20250403,144000,3524077156,4455,4460,4460,4455,124
|
||||
20250403,143900,3523524436,4460,4455,4460,4455,549
|
||||
20250403,143800,3521078131,4455,4465,4465,4455,3257
|
||||
20250403,143700,3506554901,4465,4460,4465,4460,283
|
||||
20250403,143600,3505292701,4460,4460,4465,4460,944
|
||||
20250403,143500,3501082196,4460,4465,4470,4460,4129
|
||||
20250403,143400,3482656616,4465,4465,4470,4465,294
|
||||
20250403,143300,3481343901,4470,4465,4470,4465,491
|
||||
20250403,143200,3479149416,4470,4470,4470,4470,966
|
||||
20250403,143100,3474831396,4470,4470,4470,4470,2116
|
||||
20250403,143000,3465372876,4470,4465,4475,4465,2603
|
||||
20250403,142900,3453737616,4465,4470,4470,4465,375
|
||||
20250403,142800,3452062951,4470,4470,4475,4465,544
|
||||
20250403,142700,3449631066,4470,4470,4475,4470,831
|
||||
20250403,142600,3445916491,4470,4470,4475,4470,986
|
||||
20250403,142500,3441508816,4470,4465,4475,4465,3707
|
||||
20250403,142400,3424947351,4465,4470,4470,4465,2397
|
||||
20250403,142300,3414235426,4470,4470,4475,4470,307
|
||||
20250403,142200,3412862886,4470,4475,4475,4470,1059
|
||||
20250403,142100,3408124201,4475,4475,4480,4475,3483
|
||||
20250403,142000,3392537501,4475,4480,4485,4475,2724
|
||||
20250403,141900,3380345216,4480,4480,4485,4475,580
|
||||
20250403,141800,3377746866,4480,4480,4480,4475,673
|
||||
20250403,141700,3374732006,4475,4480,4485,4475,1604
|
||||
20250403,141600,3367540911,4485,4480,4485,4480,173
|
||||
20250403,141500,3366765616,4480,4480,4485,4480,2102
|
||||
20250403,141400,3357348141,4485,4480,4485,4480,2541
|
||||
20250403,141300,3345953036,4480,4480,4485,4480,247
|
||||
20250403,141200,3344846231,4480,4485,4485,4480,408
|
||||
20250403,141100,3343018136,4480,4480,4480,4480,341
|
||||
20250403,141000,3341490456,4480,4480,4480,4475,1999
|
||||
20250403,140900,3332541076,4480,4480,4480,4480,1101
|
||||
20250403,140800,3327608596,4480,4475,4485,4475,481
|
||||
20250403,140700,3325453546,4480,4475,4480,4475,718
|
||||
20250403,140600,3322238061,4475,4475,4480,4475,779
|
||||
20250403,140500,3318752026,4470,4475,4480,4470,2008
|
||||
20250403,140400,3309773901,4475,4470,4480,4470,869
|
||||
20250403,140300,3305884136,4475,4475,4475,4470,715
|
||||
20250403,140200,3302684746,4470,4475,4475,4470,2256
|
||||
20250403,140100,3292596891,4470,4470,4480,4470,1409
|
||||
20250403,140000,3286294696,4475,4470,4475,4470,2684
|
||||
20250403,135900,3274292031,4470,4470,4475,4470,652
|
||||
20250403,135800,3271377531,4470,4470,4475,4470,1292
|
||||
20250403,135700,3265602026,4470,4465,4475,4465,1348
|
||||
20250403,135600,3259573371,4470,4465,4470,4465,353
|
||||
20250403,135500,3257996226,4470,4465,4470,4465,2332
|
||||
20250403,135400,3247582591,4470,4465,4470,4465,89
|
||||
20250403,135300,3247184976,4465,4465,4470,4465,118
|
||||
20250403,135200,3246657851,4465,4470,4470,4465,806
|
||||
20250403,135100,3243057646,4465,4465,4470,4465,249
|
||||
20250403,135000,3241945811,4470,4470,4470,4465,1752
|
||||
20250403,134900,3234120856,4470,4470,4470,4465,467
|
||||
20250403,134800,3232034296,4470,4470,4470,4465,1435
|
||||
20250403,134700,3225620191,4465,4460,4465,4460,407
|
||||
20250403,134600,3223802986,4465,4465,4465,4465,266
|
||||
20250403,134500,3222615296,4465,4465,4465,4460,2502
|
||||
20250403,134400,3211446401,4465,4465,4470,4465,291
|
||||
20250403,134300,3210147081,4470,4465,4470,4465,112
|
||||
20250403,134200,3209646771,4465,4465,4470,4465,112
|
||||
20250403,134100,3209146431,4465,4465,4465,4465,290
|
||||
20250403,134000,3207851581,4465,4465,4470,4465,2172
|
||||
20250403,133900,3198153341,4465,4465,4470,4465,403
|
||||
20250403,133800,3196352241,4470,4470,4470,4465,348
|
||||
20250403,133700,3194798056,4465,4465,4470,4465,1164
|
||||
20250403,133600,3189595686,4465,4465,4470,4465,109
|
||||
20250403,133500,3189108996,4465,4465,4470,4465,4306
|
||||
20250403,133400,3169882696,4470,4465,4470,4460,169
|
||||
20250403,133300,3169128076,4465,4465,4465,4460,282
|
||||
20250403,133200,3167869041,4465,4465,4465,4460,1017
|
||||
20250403,133100,3163330006,4465,4460,4465,4460,344
|
||||
20250403,133000,3161795756,4465,4455,4465,4450,2085
|
||||
20250403,132900,3152512016,4465,4460,4465,4450,1147
|
||||
20250403,132800,3147396501,4460,4455,4460,4450,218
|
||||
20250403,132700,3146425116,4460,4460,4460,4450,357
|
||||
20250403,132600,3144834526,4455,4460,4460,4455,301
|
||||
20250403,132500,3143493456,4455,4460,4460,4450,1964
|
||||
20250403,132400,3134745181,4460,4460,4460,4460,436
|
||||
20250403,132300,3132800621,4460,4460,4460,4460,288
|
||||
20250403,132200,3131516141,4460,4465,4465,4460,80
|
||||
20250403,132100,3131159041,4465,4460,4465,4460,322
|
||||
20250403,132000,3129722916,4460,4465,4465,4455,1845
|
||||
20250403,131900,3121495916,4465,4465,4465,4465,467
|
||||
20250403,131800,3119410761,4465,4465,4470,4465,1588
|
||||
20250403,131700,3112314231,4465,4465,4470,4465,261
|
||||
20250403,131600,3111148861,4470,4460,4470,4460,226
|
||||
20250403,131500,3110140196,4470,4465,4470,4455,2082
|
||||
20250403,131400,3100850396,4465,4465,4470,4465,260
|
||||
20250403,131300,3099689446,4465,4470,4475,4465,878
|
||||
20250403,131200,3095764866,4470,4465,4470,4460,807
|
||||
20250403,131100,3092160106,4465,4465,4465,4465,331
|
||||
20250403,131000,3090682191,4470,4465,4470,4455,2009
|
||||
20250403,130900,3081728066,4465,4465,4465,4460,1498
|
||||
20250403,130800,3075044516,4465,4465,4465,4465,1039
|
||||
20250403,130700,3070405381,4460,4460,4460,4460,637
|
||||
20250403,130600,3067564361,4465,4465,4465,4460,203
|
||||
20250403,130500,3066658681,4460,4465,4465,4455,2021
|
||||
20250403,130400,3057647621,4465,4465,4465,4460,498
|
||||
20250403,130300,3055425156,4465,4470,4470,4460,483
|
||||
20250403,130200,3053269401,4465,4465,4465,4465,285
|
||||
20250403,130100,3051996876,4460,4455,4470,4455,472
|
||||
20250403,130000,3049890881,4455,4455,4460,4455,1634
|
||||
20250403,125900,3042611406,4460,4460,4460,4455,429
|
||||
20250403,125800,3040698746,4455,4455,4460,4455,421
|
||||
20250403,125700,3038823184,4460,4460,4460,4450,357
|
||||
20250403,125600,3037233254,4460,4455,4460,4455,854
|
||||
20250403,125500,3033427709,4450,4460,4460,4445,12302
|
||||
20250403,125400,2978651059,4465,4460,4465,4460,312
|
||||
20250403,125300,2977259089,4460,4460,4460,4460,151
|
||||
20250403,125200,2976585629,4460,4460,4460,4460,1963
|
||||
20250403,125100,2967830649,4460,4460,4465,4460,247
|
||||
20250403,125000,2966728919,4460,4460,4465,4460,2446
|
||||
20250403,124900,2955819709,4460,4460,4465,4460,1638
|
||||
20250403,124800,2948513149,4465,4460,4465,4460,158
|
||||
20250403,124700,2947808414,4460,4460,4465,4460,690
|
||||
20250403,124600,2944730189,4460,4460,4465,4460,725
|
||||
20250403,124500,2941494449,4460,4460,4465,4460,2228
|
||||
20250403,124400,2931557519,4465,4465,4465,4460,748
|
||||
20250403,124300,2928221164,4460,4460,4465,4460,955
|
||||
20250403,124200,2923961709,4460,4465,4465,4460,626
|
||||
20250403,124100,2921167454,4470,4470,4470,4465,200
|
||||
20250403,124000,2920274444,4465,4465,4470,4460,3487
|
||||
20250403,123900,2904713139,4465,4465,4470,4460,218
|
||||
20250403,123800,2903739764,4465,4460,4465,4460,457
|
||||
20250403,123700,2901701449,4460,4460,4470,4455,1482
|
||||
20250403,123600,2895089754,4460,4460,4465,4460,863
|
||||
20250403,123500,2891238494,4460,4465,4465,4460,4279
|
||||
20250403,123400,2872144259,4465,4460,4470,4460,616
|
||||
20250403,123300,2869393944,4460,4465,4465,4460,461
|
||||
20250403,123200,2867336924,4465,4460,4470,4455,2677
|
||||
20250403,123100,2855384209,4465,4455,4465,4455,95
|
||||
20250403,123000,2854960134,4470,4465,4470,4455,3251
|
||||
20250403,122900,2840467115,4465,4455,4465,4455,444
|
||||
20250403,122800,2838486251,4455,4470,4475,4455,6483
|
||||
20250403,122700,2809594131,4470,4465,4480,4465,1132
|
||||
20250403,122600,2804533016,4465,4455,4480,4455,3206
|
||||
20250403,122500,2790191986,4460,4460,4460,4455,3989
|
||||
20250403,122400,2772405991,4460,4460,4465,4460,1808
|
||||
20250403,122300,2764341756,4460,4460,4470,4460,800
|
||||
20250403,122200,2760773571,4460,4460,4470,4455,683
|
||||
20250403,122100,2757727401,4460,4460,4460,4455,1016
|
||||
20250403,122000,2753197076,4460,4460,4465,4455,4585
|
||||
20250403,121900,2732754681,4460,4460,4465,4460,612
|
||||
20250403,121800,2730025093,4460,4465,4465,4460,934
|
||||
20250403,121700,2725858168,4465,4460,4465,4460,2559
|
||||
20250403,121600,2714432468,4465,4460,4465,4460,1526
|
||||
20250403,121500,2707619903,4460,4465,4465,4460,2149
|
||||
20250403,121400,2698030583,4465,4465,4470,4465,355
|
||||
20250403,121300,2696445498,4470,4465,4470,4465,803
|
||||
20250403,121200,2692859928,4470,4465,4470,4465,573
|
||||
20250403,121100,2690301433,4465,4465,4465,4465,1183
|
||||
20250403,121000,2685019338,4465,4465,4475,4465,2995
|
||||
20250403,120900,2671641913,4470,4475,4475,4465,339
|
||||
20250403,120800,2670126758,4475,4470,4475,4465,1114
|
||||
20250403,120700,2665146973,4470,4475,4475,4470,566
|
||||
20250403,120600,2662616933,4475,4475,4475,4465,1646
|
||||
20250403,120500,2655251898,4475,4460,4475,4455,4663
|
||||
20250403,120400,2634432868,4465,4470,4470,4465,884
|
||||
20250403,120300,2630484953,4465,4465,4465,4465,17
|
||||
20250403,120200,2630409048,4470,4465,4470,4465,45
|
||||
20250403,120100,2630208068,4465,4465,4470,4465,370
|
||||
20250403,120000,2628555988,4470,4470,4470,4460,2387
|
||||
20250403,115900,2617899158,4470,4470,4470,4470,1195
|
||||
20250403,115800,2612557508,4470,4472,4475,4470,1199
|
||||
20250403,115700,2607197584,4472,4472,4475,4472,206
|
||||
20250403,115600,2606276343,4472,4475,4475,4470,380
|
||||
20250403,115500,2604577497,4470,4470,4480,4470,3985
|
||||
20250403,115400,2586763202,4475,4480,4480,4470,288
|
||||
20250403,115300,2585474912,4480,4475,4480,4470,589
|
||||
20250403,115200,2582839372,4485,4475,4485,4475,1738
|
||||
20250403,115100,2575053807,4475,4475,4480,4475,2476
|
||||
20250403,115000,2563964392,4475,4475,4480,4470,3594
|
||||
20250403,114900,2547885207,4480,4475,4480,4475,1554
|
||||
20250403,114800,2540931022,4475,4470,4475,4470,1237
|
||||
20250403,114700,2535398597,4470,4470,4470,4465,963
|
||||
20250403,114600,2531097132,4470,4470,4475,4465,236
|
||||
20250403,114500,2530042252,4460,4465,4465,4460,7451
|
||||
20250403,114400,2496792797,4470,4470,4475,4465,1134
|
||||
20250403,114300,2491724707,4470,4475,4480,4470,4680
|
||||
20250403,114200,2470787927,4475,4475,4480,4475,1594
|
||||
20250403,114100,2463654717,4475,4475,4485,4470,842
|
||||
20250403,114000,2459886012,4470,4475,4475,4465,3668
|
||||
20250403,113900,2443478792,4475,4480,4480,4475,401
|
||||
20250403,113800,2441682897,4475,4475,4480,4475,1276
|
||||
20250403,113700,2435972792,4475,4465,4475,4465,882
|
||||
20250403,113600,2432031227,4465,4470,4475,4465,1799
|
||||
20250403,113500,2423991537,4470,4470,4480,4465,2914
|
||||
20250403,113400,2410964492,4480,4475,4480,4475,2759
|
||||
20250403,113300,2398617317,4480,4480,4480,4480,1750
|
||||
20250403,113200,2390777317,4480,4480,4480,4480,766
|
||||
20250403,113100,2387345637,4485,4480,4495,4480,2347
|
||||
20250403,113000,2376819982,4480,4480,4485,4475,3821
|
||||
20250403,112900,2359701212,4485,4490,4490,4480,473
|
||||
20250403,112800,2357579387,4490,4480,4490,4480,774
|
||||
20250403,112700,2354109087,4480,4480,4480,4475,289
|
||||
20250403,112600,2352814457,4490,4475,4490,4470,831
|
||||
20250403,112500,2349096652,4475,4475,4495,4465,3163
|
||||
20250403,112400,2334952442,4475,4470,4490,4470,2238
|
||||
20250403,112300,2324936652,4470,4475,4475,4470,1494
|
||||
20250403,112200,2318252027,4475,4475,4480,4475,321
|
||||
20250403,112100,2316815532,4475,4480,4480,4475,759
|
||||
20250403,112000,2313416947,4480,4485,4495,4480,6642
|
||||
20250403,111900,2283618767,4490,4485,4490,4485,297
|
||||
20250403,111800,2282286592,4490,4485,4500,4485,744
|
||||
20250403,111700,2278947797,4485,4485,4485,4480,85
|
||||
20250403,111600,2278566707,4480,4480,4485,4475,3967
|
||||
20250403,111500,2260795672,4475,4475,4480,4470,2264
|
||||
20250403,111400,2250664192,4480,4480,4485,4480,1193
|
||||
20250403,111300,2245319537,4480,4490,4490,4480,2712
|
||||
20250403,111200,2233152217,4495,4495,4495,4485,3673
|
||||
20250403,111100,2216660527,4490,4490,4495,4490,414
|
||||
20250403,111000,2214801652,4495,4490,4500,4490,2472
|
||||
20250403,110900,2203699067,4490,4485,4495,4485,798
|
||||
20250403,110800,2200116352,4490,4490,4490,4485,264
|
||||
20250403,110700,2198931507,4490,4485,4490,4485,819
|
||||
20250403,110600,2195255842,4490,4490,4490,4485,1646
|
||||
20250403,110500,2187865307,4485,4485,4485,4480,2136
|
||||
20250403,110400,2178291617,4485,4485,4490,4485,383
|
||||
20250403,110300,2176573152,4485,4490,4490,4485,1681
|
||||
20250403,110200,2169025892,4485,4485,4485,4485,18
|
||||
20250403,110100,2168945162,4485,4485,4490,4485,674
|
||||
20250403,110000,2165921197,4485,4495,4495,4485,1726
|
||||
20250403,105900,2158169872,4495,4495,4495,4490,1045
|
||||
20250403,105800,2153473037,4495,4495,4500,4495,1419
|
||||
20250403,105700,2147087817,4500,4490,4500,4485,472
|
||||
20250403,105600,2144966627,4485,4490,4495,4485,1471
|
||||
20250403,105500,2138361627,4490,4495,4500,4485,2497
|
||||
20250403,105400,2127139932,4495,4500,4505,4495,1388
|
||||
20250403,105300,2120892757,4500,4500,4505,4500,448
|
||||
20250403,105200,2118876452,4500,4500,4505,4495,1519
|
||||
20250403,105100,2112041712,4505,4495,4505,4495,2254
|
||||
20250403,105000,2101899192,4495,4495,4500,4480,2435
|
||||
20250403,104900,2090967567,4495,4485,4495,4485,817
|
||||
20250403,104800,2087297447,4485,4485,4490,4485,101
|
||||
20250403,104700,2086844087,4485,4480,4485,4480,639
|
||||
20250403,104600,2083979367,4480,4480,4485,4480,298
|
||||
20250403,104500,2082643432,4480,4475,4485,4475,3180
|
||||
20250403,104400,2068404597,4480,4480,4485,4475,463
|
||||
20250403,104300,2066330107,4480,4475,4480,4470,1494
|
||||
20250403,104200,2059637922,4475,4470,4480,4470,494
|
||||
20250403,104100,2057427562,4475,4475,4480,4470,1263
|
||||
20250403,104000,2051774932,4470,4470,4475,4470,2538
|
||||
20250403,103900,2040426267,4475,4475,4475,4470,482
|
||||
20250403,103800,2038269832,4470,4475,4475,4470,667
|
||||
20250403,103700,2035287577,4475,4475,4475,4470,2288
|
||||
20250403,103600,2025052598,4475,4480,4480,4475,1104
|
||||
20250403,103500,2020109513,4480,4480,4485,4475,2557
|
||||
20250403,103400,2008660398,4480,4490,4490,4480,3548
|
||||
20250403,103300,1992748268,4490,4485,4500,4480,1540
|
||||
20250403,103200,1985841278,4480,4485,4490,4480,935
|
||||
20250403,103100,1981647693,4485,4490,4490,4485,122
|
||||
20250403,103000,1981100008,4490,4490,4495,4485,2604
|
||||
20250403,102900,1969412218,4495,4495,4495,4495,988
|
||||
20250403,102800,1964971158,4495,4490,4495,4485,1758
|
||||
20250403,102700,1957078778,4490,4490,4490,4485,1294
|
||||
20250403,102600,1951269143,4490,4490,4492,4490,259
|
||||
20250403,102500,1950106231,4485,4480,4495,4480,3243
|
||||
20250403,102400,1935564969,4485,4490,4490,4485,196
|
||||
20250403,102300,1934685904,4480,4480,4485,4470,1637
|
||||
20250403,102200,1927355274,4490,4480,4490,4480,1893
|
||||
20250403,102100,1918871869,4490,4480,4490,4480,1403
|
||||
20250403,102000,1912579064,4480,4472,4480,4465,4823
|
||||
20250403,101900,1891005521,4472,4460,4480,4460,1071
|
||||
20250403,101800,1886217172,4460,4480,4480,4460,603
|
||||
20250403,101700,1883523277,4480,4475,4480,4465,723
|
||||
20250403,101600,1880292207,4475,4485,4485,4465,1358
|
||||
20250403,101500,1874216942,4480,4480,4485,4455,4334
|
||||
20250403,101400,1854830147,4480,4475,4485,4475,799
|
||||
20250403,101300,1851250852,4475,4480,4485,4475,535
|
||||
20250403,101200,1848854102,4485,4480,4485,4475,912
|
||||
20250403,101100,1844767117,4480,4475,4480,4475,778
|
||||
20250403,101000,1841282902,4475,4475,4480,4470,4903
|
||||
20250403,100900,1819344792,4480,4480,4480,4475,711
|
||||
20250403,100800,1816159697,4470,4475,4480,4465,2495
|
||||
20250403,100700,1804999357,4475,4455,4480,4455,2232
|
||||
20250403,100600,1795015052,4455,4455,4455,4450,390
|
||||
20250403,100500,1793277712,4455,4440,4455,4440,8213
|
||||
20250403,100400,1756769407,4440,4445,4450,4440,689
|
||||
20250403,100300,1753709502,4445,4440,4455,4440,6819
|
||||
20250403,100200,1723428807,4435,4435,4435,4430,2413
|
||||
20250403,100100,1712729297,4435,4430,4435,4430,3384
|
||||
20250403,100000,1697733162,4430,4435,4440,4425,4211
|
||||
20250403,095900,1679076307,4435,4440,4445,4430,3791
|
||||
20250403,095800,1662245127,4430,4430,4440,4430,825
|
||||
20250403,095700,1658588194,4430,4425,4440,4425,2283
|
||||
20250403,095600,1648472974,4425,4430,4435,4425,9358
|
||||
20250403,095500,1607032654,4430,4440,4445,4430,10584
|
||||
20250403,095400,1560074707,4445,4450,4450,4440,306
|
||||
20250403,095300,1558714832,4440,4440,4450,4440,1716
|
||||
20250403,095200,1551090032,4445,4455,4455,4440,4256
|
||||
20250403,095100,1532172107,4455,4450,4455,4445,824
|
||||
20250403,095000,1528506497,4450,4445,4460,4445,3578
|
||||
20250403,094900,1512593867,4445,4445,4455,4445,808
|
||||
20250403,094800,1508999567,4445,4430,4445,4430,1732
|
||||
20250403,094700,1501304907,4435,4430,4445,4430,4260
|
||||
20250403,094600,1482416267,4430,4435,4440,4430,608
|
||||
20250403,094500,1479722337,4435,4430,4435,4415,19788
|
||||
20250403,094400,1392143792,4435,4435,4435,4435,102
|
||||
20250403,094300,1391691422,4435,4435,4445,4430,3487
|
||||
20250403,094200,1376219602,4440,4430,4445,4430,1388
|
||||
20250403,094100,1370068547,4430,4420,4440,4415,3108
|
||||
20250403,094000,1356321057,4425,4420,4430,4420,6164
|
||||
20250403,093900,1329051722,4425,4430,4430,4425,1467
|
||||
20250403,093800,1322556922,4430,4425,4430,4420,1086
|
||||
20250403,093700,1317750777,4425,4425,4425,4425,4315
|
||||
20250403,093600,1298656902,4425,4415,4425,4415,1554
|
||||
20250403,093500,1291789722,4425,4435,4435,4415,16148
|
||||
20250403,093400,1220350727,4435,4430,4450,4430,1888
|
||||
20250403,093300,1211980772,4430,4420,4440,4420,6661
|
||||
20250403,093200,1182478417,4420,4420,4445,4415,9766
|
||||
20250403,093100,1139287537,4425,4430,4435,4415,10533
|
||||
20250403,093000,1092649952,4435,4440,4450,4425,10741
|
||||
20250403,092900,1044939847,4445,4450,4455,4440,10238
|
||||
20250403,092800,999412822,4455,4460,4465,4450,5409
|
||||
20250403,092700,975309712,4460,4460,4475,4450,13034
|
||||
20250403,092600,917122782,4460,4475,4480,4455,15091
|
||||
20250403,092500,849695517,4470,4480,4485,4465,19850
|
||||
20250403,092400,760885827,4485,4477,4510,4475,5772
|
||||
20250403,092300,735016027,4475,4485,4485,4475,5150
|
||||
20250403,092200,711936937,4485,4470,4490,4470,5062
|
||||
20250403,092100,689262483,4480,4495,4495,4470,13666
|
||||
20250403,092000,628024463,4495,4505,4505,4490,4983
|
||||
20250403,091900,605627938,4510,4500,4510,4500,3818
|
||||
20250403,091800,588439740,4490,4490,4515,4485,4122
|
||||
20250403,091700,569923500,4485,4480,4495,4480,6464
|
||||
20250403,091600,540946800,4485,4485,4505,4475,9379
|
||||
20250403,091500,498869485,4510,4520,4520,4480,13372
|
||||
20250403,091400,438674230,4520,4530,4530,4505,6124
|
||||
20250403,091300,411027470,4530,4525,4530,4525,2895
|
||||
20250403,091200,397917340,4530,4530,4540,4515,7648
|
||||
20250403,091100,363345885,4525,4530,4545,4515,15233
|
||||
20250403,091000,294402905,4530,4555,4565,4530,9770
|
||||
20250403,090900,250023085,4570,4570,4570,4550,1326
|
||||
20250403,090800,243970100,4570,4570,4570,4545,2275
|
||||
20250403,090700,233600670,4570,4585,4585,4540,7402
|
||||
20250403,090600,199913795,4545,4580,4585,4540,8669
|
||||
20250403,090500,160271980,4585,4585,4590,4545,3282
|
||||
20250403,090400,145286645,4590,4570,4590,4555,1746
|
||||
20250403,090300,137297505,4600,4595,4605,4555,1314
|
||||
20250403,090200,131284205,4590,4590,4595,4535,4475
|
||||
20250403,090100,110803160,4580,4590,4615,4525,5858
|
||||
20250403,090000,84007155,4585,4600,4640,4510,18333
|
||||
|
Reference in New Issue
Block a user