Update 2025-04-03 2740 candle_min
This commit is contained in:
643
088340/min/candle-20250403.csv
Normal file
643
088340/min/candle-20250403.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,194100,78979418835,18570,18570,18570,18570,1430
|
||||
20250403,194000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,193900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,193800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,193700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,193600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,193500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,193400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,193300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,193200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,193100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,193000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,192900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,192800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,192700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,192600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,192500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,192400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,192300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,192200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,192100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,192000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,191900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,191800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,191700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,191600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,191500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,191400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,191300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,191200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,191100,78979418835,18570,18570,18570,18570,1430
|
||||
20250403,191000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,190900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,190800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,190700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,190600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,190500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,190400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,190300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,190200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,190100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,190000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,185900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,185800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,185700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,185600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,185500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,185400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,185300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,185200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,185100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,185000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,184900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,184800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,184700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,184600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,184500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,184400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,184300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,184200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,184100,78979418835,18570,18570,18570,18570,1430
|
||||
20250403,184000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,183900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,183800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,183700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,183600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,183500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,183400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,183300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,183200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,183100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,183000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,182900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,182800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,182700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,182600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,182500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,182400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,182300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,182200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,182100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,182000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,181900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,181800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,181700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,181600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,181500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,181400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,181300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,181200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,181100,78979418835,18570,18570,18570,18570,1430
|
||||
20250403,181000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,180900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,180800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,180700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,180600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,180500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,180400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,180300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,180200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,180100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,180000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,175900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,175800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,175700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,175600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,175500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,175400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,175300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,175200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,175100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,175000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,174900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,174800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,174700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,174600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,174500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,174400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,174300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,174200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,174100,78979418835,18570,18570,18570,18570,1430
|
||||
20250403,174000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,173900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,173800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,173700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,173600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,173500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,173400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,173300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,173200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,173100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,173000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,172900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,172800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,172700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,172600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,172500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,172400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,172300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,172200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,172100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,172000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,171900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,171800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,171700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,171600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,171500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,171400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,171300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,171200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,171100,78979418835,18570,18570,18570,18570,1430
|
||||
20250403,171000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,170900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,170800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,170700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,170600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,170500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,170400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,170300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,170200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,170100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,170000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,165900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,165800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,165700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,165600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,165500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,165400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,165300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,165200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,165100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,165000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,164900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,164800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,164700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,164600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,164500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,164400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,164300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,164200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,164100,78979418835,18570,18570,18570,18570,1430
|
||||
20250403,164000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,163900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,163800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,163700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,163600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,163500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,163400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,163300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,163200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,163100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,163000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,162900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,162800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,162700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,162600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,162500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,162400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,162300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,162200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,162100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,162000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,161900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,161800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,161700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,161600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,161500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,161400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,161300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,161200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,161100,78979418835,18570,18570,18570,18570,1430
|
||||
20250403,161000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,160900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,160800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,160700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,160600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,160500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,160400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,160300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,160200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,160100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,160000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,155900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,155800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,155700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,155600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,155500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,155400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,155300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,155200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,155100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,155000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,154900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,154800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,154700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,154600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,154500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,154400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,154300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,154200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,154100,78979418835,18570,18570,18570,18570,1430
|
||||
20250403,154000,78979418835,18570,18570,18570,18570,0
|
||||
20250403,153900,78979418835,18570,18570,18570,18570,0
|
||||
20250403,153800,78979418835,18570,18570,18570,18570,0
|
||||
20250403,153700,78979418835,18570,18570,18570,18570,0
|
||||
20250403,153600,78979418835,18570,18570,18570,18570,0
|
||||
20250403,153500,78979418835,18570,18570,18570,18570,0
|
||||
20250403,153400,78979418835,18570,18570,18570,18570,0
|
||||
20250403,153300,78979418835,18570,18570,18570,18570,0
|
||||
20250403,153200,78979418835,18570,18570,18570,18570,0
|
||||
20250403,153100,78979418835,18570,18570,18570,18570,0
|
||||
20250403,153000,78979418835,18570,18570,18570,18570,1430
|
||||
20250403,152900,78952863735,18570,18570,18570,18570,0
|
||||
20250403,152800,78952863735,18570,18570,18570,18570,0
|
||||
20250403,152700,78952863735,18570,18570,18570,18570,0
|
||||
20250403,152600,78952863735,18570,18570,18570,18570,0
|
||||
20250403,152500,78952863735,18570,18570,18570,18570,0
|
||||
20250403,152400,78952863735,18570,18570,18570,18570,0
|
||||
20250403,152300,78952863735,18570,18570,18570,18570,0
|
||||
20250403,152200,78952863735,18570,18570,18570,18570,0
|
||||
20250403,152100,78952863735,18570,18570,18570,18570,0
|
||||
20250403,152000,78952863735,18570,18570,18570,18570,0
|
||||
20250403,151900,78952863735,18570,18540,18570,18510,8427
|
||||
20250403,151800,78796440715,18540,18490,18570,18490,17051
|
||||
20250403,151700,78480066445,18490,18570,18570,18410,47509
|
||||
20250403,151600,77598255845,18570,18570,18570,18570,1629
|
||||
20250403,151500,77568005315,18570,18570,18570,18570,920
|
||||
20250403,151400,77550920915,18570,18570,18570,18570,237
|
||||
20250403,151300,77546519825,18570,18570,18570,18570,3534
|
||||
20250403,151200,77480893445,18570,18570,18570,18570,2001
|
||||
20250403,151100,77443734875,18570,18570,18570,18570,1894
|
||||
20250403,151000,77408563295,18570,18450,18570,18450,24670
|
||||
20250403,150900,76950776715,18450,18430,18460,18420,2214
|
||||
20250403,150800,76909933090,18430,18340,18470,18340,3558
|
||||
20250403,150700,76844393280,18340,18400,18410,18310,10387
|
||||
20250403,150600,76653921650,18400,18420,18490,18390,5744
|
||||
20250403,150500,76548089700,18420,18500,18550,18410,7869
|
||||
20250403,150400,76402509160,18510,18450,18510,18430,6070
|
||||
20250403,150300,76290472485,18450,18490,18490,18430,3332
|
||||
20250403,150200,76228965290,18480,18530,18530,18460,7965
|
||||
20250403,150100,76081695800,18530,18470,18550,18440,5254
|
||||
20250403,150000,75984437430,18450,18470,18480,18410,2805
|
||||
20250403,145900,75932712860,18470,18450,18470,18420,3156
|
||||
20250403,145800,75874494140,18470,18440,18510,18420,6839
|
||||
20250403,145700,75748100795,18410,18310,18570,18300,15384
|
||||
20250403,145600,75464052345,18310,18340,18340,18300,6742
|
||||
20250403,145500,75340527255,18360,18360,18380,18320,4853
|
||||
20250403,145400,75251503035,18380,18380,18400,18350,2633
|
||||
20250403,145300,75203098545,18340,18350,18400,18320,8344
|
||||
20250403,145200,75049936985,18350,18380,18420,18350,7146
|
||||
20250403,145100,74918520100,18320,18330,18410,18270,4729
|
||||
20250403,145000,74831667930,18270,18250,18420,18230,8148
|
||||
20250403,144900,74682502015,18320,18400,18450,18200,24982
|
||||
20250403,144800,74224946765,18410,18410,18430,18350,6145
|
||||
20250403,144700,74112022735,18370,18450,18530,18310,22280
|
||||
20250403,144600,73702067290,18500,18570,18570,18390,14647
|
||||
20250403,144500,73430721870,18570,18570,18570,18570,154
|
||||
20250403,144400,73427862090,18570,18570,18570,18570,272
|
||||
20250403,144300,73422811050,18570,18570,18570,18570,10497
|
||||
20250403,144200,73227881760,18570,18480,18570,18470,8579
|
||||
20250403,144100,73068863810,18470,18570,18570,18410,31571
|
||||
20250403,144000,72483340295,18570,18570,18570,18570,6904
|
||||
20250403,143900,72355133015,18570,18570,18570,18570,5234
|
||||
20250403,143800,72257937635,18570,18560,18570,18530,18673
|
||||
20250403,143700,71911230445,18570,18470,18570,18470,23951
|
||||
20250403,143600,71467090705,18480,18390,18570,18390,36097
|
||||
20250403,143500,70798484980,18380,18250,18380,18250,3401
|
||||
20250403,143400,70736178220,18250,18230,18255,18200,1633
|
||||
20250403,143300,70706420920,18200,18270,18280,18200,4830
|
||||
20250403,143200,70618434170,18230,18270,18300,18210,9567
|
||||
20250403,143100,70443842640,18230,18270,18280,18210,7331
|
||||
20250403,143000,70310110110,18280,18320,18350,18270,3629
|
||||
20250403,142900,70243705370,18320,18310,18360,18290,4101
|
||||
20250403,142800,70168632420,18300,18340,18360,18280,6003
|
||||
20250403,142700,70058735500,18330,18340,18350,18300,3148
|
||||
20250403,142600,70001066205,18340,18380,18390,18330,3880
|
||||
20250403,142500,69929834415,18390,18410,18410,18370,3628
|
||||
20250403,142400,69863131695,18400,18390,18450,18370,5921
|
||||
20250403,142300,69754079915,18370,18320,18400,18300,6951
|
||||
20250403,142200,69626404015,18320,18290,18400,18200,9893
|
||||
20250403,142100,69445264485,18290,18310,18310,18280,2037
|
||||
20250403,142000,69407998805,18310,18340,18340,18300,3894
|
||||
20250403,141900,69336714475,18330,18320,18340,18270,4238
|
||||
20250403,141800,69259093925,18330,18310,18370,18270,3723
|
||||
20250403,141700,69190856655,18310,18260,18350,18260,2701
|
||||
20250403,141600,69141370835,18330,18300,18340,18210,10179
|
||||
20250403,141500,68955503905,18270,18370,18380,18240,7744
|
||||
20250403,141400,68813868705,18370,18400,18410,18270,11764
|
||||
20250403,141300,68598247175,18410,18410,18410,18390,3192
|
||||
20250403,141200,68539506405,18410,18350,18500,18350,7346
|
||||
20250403,141100,68404118665,18350,18430,18430,18330,9030
|
||||
20250403,141000,68238166565,18430,18350,18500,18350,8949
|
||||
20250403,140900,68073363055,18380,18370,18380,18320,4106
|
||||
20250403,140800,67997965505,18330,18300,18450,18300,7261
|
||||
20250403,140700,67864539185,18300,18250,18440,18200,17917
|
||||
20250403,140600,67536797565,18230,18450,18500,18230,23227
|
||||
20250403,140500,67109694045,18470,18480,18510,18420,9090
|
||||
20250403,140400,66941922140,18480,18570,18570,18280,48506
|
||||
20250403,140300,66044623440,18570,18570,18570,18570,2373
|
||||
20250403,140200,66000556830,18570,18570,18570,18570,3143
|
||||
20250403,140100,65942191320,18570,18570,18570,18570,2687
|
||||
20250403,140000,65892293730,18570,18540,18570,18540,7887
|
||||
20250403,135900,65745852430,18550,18530,18570,18520,22824
|
||||
20250403,135800,65322213600,18530,18560,18570,18500,10722
|
||||
20250403,135700,65123406260,18570,18510,18570,18440,27295
|
||||
20250403,135600,64617367195,18470,18460,18560,18440,26831
|
||||
20250403,135500,64120767065,18460,18350,18570,18110,46072
|
||||
20250403,135400,63276925945,18350,18570,18570,18350,99543
|
||||
20250403,135300,61429689015,18570,18570,18570,18570,1311
|
||||
20250403,135200,61405343745,18570,18570,18570,18570,1069
|
||||
20250403,135100,61385492415,18570,18570,18570,18570,2281
|
||||
20250403,135000,61343134245,18570,18570,18570,18570,185
|
||||
20250403,134900,61339698795,18570,18570,18570,18570,1122
|
||||
20250403,134800,61318863255,18570,18570,18570,18570,599
|
||||
20250403,134700,61307739825,18570,18570,18570,18570,578
|
||||
20250403,134600,61297006365,18570,18570,18570,18570,60
|
||||
20250403,134500,61295892165,18570,18570,18570,18570,302
|
||||
20250403,134400,61290284025,18570,18570,18570,18570,788
|
||||
20250403,134300,61275650865,18570,18570,18570,18570,850
|
||||
20250403,134200,61259866365,18570,18570,18570,18570,1296
|
||||
20250403,134100,61235799645,18570,18560,18570,18560,46457
|
||||
20250403,134000,60373106740,18560,18550,18570,18530,24811
|
||||
20250403,133900,59912535560,18550,18490,18550,18460,8025
|
||||
20250403,133800,59764113670,18480,18500,18520,18480,12004
|
||||
20250403,133700,59542076170,18500,18550,18560,18490,14309
|
||||
20250403,133600,59277033280,18560,18550,18560,18530,11352
|
||||
20250403,133500,59066492165,18540,18520,18570,18480,24010
|
||||
20250403,133400,58621563865,18520,18430,18570,18430,85034
|
||||
20250403,133300,57045020640,18450,18260,18530,18230,38206
|
||||
20250403,133200,56340973740,18260,18180,18340,18160,17658
|
||||
20250403,133100,56019139880,18180,18170,18570,18110,90507
|
||||
20250403,133000,54360909930,18160,18040,18180,18020,20187
|
||||
20250403,132900,53995243385,18040,17990,18050,17970,4953
|
||||
20250403,132800,53906032085,17960,17990,18110,17910,25886
|
||||
20250403,132700,53439894315,18000,17990,18030,17900,14834
|
||||
20250403,132600,53173132875,17990,17840,18000,17830,23031
|
||||
20250403,132500,52760016980,17840,17870,17890,17840,4663
|
||||
20250403,132400,52676679550,17870,17870,17880,17840,1413
|
||||
20250403,132300,52651447610,17880,17900,17900,17830,7249
|
||||
20250403,132200,52521868235,17910,17770,18000,17770,12550
|
||||
20250403,132100,52296896970,17770,17770,17780,17730,1921
|
||||
20250403,132000,52262787630,17760,17720,17870,17710,9827
|
||||
20250403,131900,52087991870,17710,17660,17710,17650,1819
|
||||
20250403,131800,52055817295,17670,17645,17670,17600,8953
|
||||
20250403,131700,51897968530,17650,17700,17700,17640,3823
|
||||
20250403,131600,51830399915,17700,17680,17710,17650,3905
|
||||
20250403,131500,51761365090,17720,17780,17780,17660,8590
|
||||
20250403,131400,51609022850,17780,17720,17790,17720,3717
|
||||
20250403,131300,51543053040,17720,17770,17770,17650,10460
|
||||
20250403,131200,51357757560,17770,17860,17860,17740,8400
|
||||
20250403,131100,51208349325,17855,17810,17920,17800,12615
|
||||
20250403,131000,50983011585,17830,17950,18050,17770,48395
|
||||
20250403,130900,50114982120,17940,17740,17960,17720,24093
|
||||
20250403,130800,49684528975,17730,17580,17730,17580,6180
|
||||
20250403,130700,49575287700,17590,17570,17620,17570,3366
|
||||
20250403,130600,49516071560,17570,17640,17670,17570,2734
|
||||
20250403,130500,49467896380,17640,17620,17680,17600,1219
|
||||
20250403,130400,49446407090,17610,17550,17620,17550,696
|
||||
20250403,130300,49434160250,17530,17640,17690,17530,5963
|
||||
20250403,130200,49328963140,17640,17570,17640,17570,1797
|
||||
20250403,130100,49297301410,17580,17520,17580,17520,1929
|
||||
20250403,130000,49263429260,17520,17540,17580,17500,1379
|
||||
20250403,125900,49239239050,17540,17550,17580,17500,2914
|
||||
20250403,125800,49188161450,17550,17540,17580,17510,3933
|
||||
20250403,125700,49119203885,17530,17570,17570,17530,1060
|
||||
20250403,125600,49100602385,17570,17560,17590,17550,2078
|
||||
20250403,125500,49064090995,17580,17550,17590,17530,2328
|
||||
20250403,125400,49023198125,17550,17540,17610,17450,7575
|
||||
20250403,125300,48890612675,17540,17550,17560,17530,3235
|
||||
20250403,125200,48833857535,17550,17580,17590,17530,3040
|
||||
20250403,125100,48780502805,17580,17620,17620,17550,5572
|
||||
20250403,125000,48682614905,17620,17690,17700,17550,9287
|
||||
20250403,124900,48519100265,17690,17730,17770,17690,6386
|
||||
20250403,124800,48405780545,17730,17650,17740,17640,2630
|
||||
20250403,124700,48359291845,17660,17660,17690,17600,5039
|
||||
20250403,124600,48270499205,17700,17670,17700,17620,2326
|
||||
20250403,124500,48229415975,17630,17720,17740,17610,10061
|
||||
20250403,124400,48051416125,17720,17720,17790,17700,6933
|
||||
20250403,124300,47928413330,17700,17790,17870,17690,21216
|
||||
20250403,124200,47551216160,17790,17640,17790,17630,6219
|
||||
20250403,124100,47441059185,17650,17690,17810,17600,24525
|
||||
20250403,124000,47006208815,17690,17450,17720,17450,22442
|
||||
20250403,123900,46610115590,17450,17510,17520,17450,1918
|
||||
20250403,123800,46576565060,17510,17460,17510,17460,1446
|
||||
20250403,123700,46551288910,17450,17450,17470,17400,1229
|
||||
20250403,123600,46529846990,17430,17390,17470,17380,1092
|
||||
20250403,123500,46510811920,17380,17420,17440,17350,3835
|
||||
20250403,123400,46444120530,17410,17460,17490,17410,5179
|
||||
20250403,123300,46353731690,17470,17390,17470,17390,2679
|
||||
20250403,123200,46307035530,17390,17405,17430,17380,1428
|
||||
20250403,123100,46282193870,17370,17440,17440,17360,5724
|
||||
20250403,123000,46182634565,17450,17530,17530,17430,4106
|
||||
20250403,122900,46110905005,17530,17540,17560,17470,2718
|
||||
20250403,122800,46063300085,17530,17570,17580,17520,3137
|
||||
20250403,122700,46008246435,17580,17520,17590,17500,2499
|
||||
20250403,122600,45964417975,17510,17580,17590,17500,4392
|
||||
20250403,122500,45887341845,17590,17630,17640,17520,11318
|
||||
20250403,122400,45688287005,17630,17680,17690,17600,12392
|
||||
20250403,122300,45469797205,17680,17390,17700,17390,35854
|
||||
20250403,122200,44840641145,17390,17420,17430,17370,1576
|
||||
20250403,122100,44813224295,17450,17430,17460,17390,4177
|
||||
20250403,122000,44740424875,17440,17380,17460,17370,10330
|
||||
20250403,121900,44560377955,17380,17390,17400,17330,785
|
||||
20250403,121800,44546737985,17390,17390,17410,17340,3332
|
||||
20250403,121700,44488792045,17390,17340,17460,17330,10875
|
||||
20250403,121600,44299343215,17340,17380,17400,17320,3589
|
||||
20250403,121500,44236968345,17380,17330,17390,17300,3637
|
||||
20250403,121400,44173912490,17330,17280,17330,17280,1655
|
||||
20250403,121300,44145278800,17280,17230,17280,17180,2461
|
||||
20250403,121200,44102916580,17230,17350,17350,17200,2035
|
||||
20250403,121100,44067811910,17360,17270,17420,17270,14249
|
||||
20250403,121000,43820430210,17270,17240,17290,17230,2466
|
||||
20250403,120900,43777828080,17240,17240,17250,17220,562
|
||||
20250403,120800,43768146180,17220,17270,17280,17220,822
|
||||
20250403,120700,43753961670,17270,17160,17300,17160,1531
|
||||
20250403,120600,43727597770,17160,17240,17260,17150,2650
|
||||
20250403,120500,43682004270,17230,17250,17310,17220,2167
|
||||
20250403,120400,43644540495,17250,17160,17250,17080,3554
|
||||
20250403,120300,43583612615,17160,17250,17300,17020,9475
|
||||
20250403,120200,43420928565,17260,17290,17340,17260,1267
|
||||
20250403,120100,43399008430,17300,17330,17370,17200,4110
|
||||
20250403,120000,43328055640,17330,17310,17330,17210,2780
|
||||
20250403,115900,43280016090,17290,17300,17320,17290,1951
|
||||
20250403,115800,43246271560,17300,17310,17310,17280,1468
|
||||
20250403,115700,43220875050,17310,17260,17310,17250,945
|
||||
20250403,115600,43204542860,17250,17350,17350,17250,2078
|
||||
20250403,115500,43168624340,17350,17380,17410,17310,1939
|
||||
20250403,115400,43134920750,17370,17350,17420,17350,6806
|
||||
20250403,115300,43016646810,17360,17370,17380,17350,1438
|
||||
20250403,115200,42991676710,17370,17350,17380,17350,3545
|
||||
20250403,115100,42930108330,17350,17270,17350,17230,1391
|
||||
20250403,115000,42906096330,17270,17250,17300,17220,1488
|
||||
20250403,114900,42880426950,17240,17320,17320,17210,4275
|
||||
20250403,114800,42806657810,17350,17310,17360,17310,897
|
||||
20250403,114700,42791096000,17310,17300,17370,17300,3780
|
||||
20250403,114600,42725542900,17300,17370,17370,17280,4278
|
||||
20250403,114500,42651471300,17370,17330,17390,17300,3822
|
||||
20250403,114400,42585112420,17320,17360,17370,17290,4411
|
||||
20250403,114300,42508681840,17360,17330,17380,17300,5356
|
||||
20250403,114200,42415819280,17330,17290,17390,17290,3921
|
||||
20250403,114100,42347752950,17290,17360,17450,17280,10735
|
||||
20250403,114000,42161139300,17360,17200,17410,17160,16995
|
||||
20250403,113900,41866209390,17200,17160,17200,17110,3868
|
||||
20250403,113800,41799856580,17160,17150,17250,17140,2481
|
||||
20250403,113700,41757156700,17150,17230,17260,17140,2770
|
||||
20250403,113600,41709558075,17220,17200,17320,17190,15602
|
||||
20250403,113500,41440316365,17190,17170,17210,17170,6162
|
||||
20250403,113400,41334374065,17170,17150,17205,17145,7354
|
||||
20250403,113300,41208087960,17150,17170,17190,17110,2367
|
||||
20250403,113200,41167491840,17160,17140,17190,17140,2390
|
||||
20250403,113100,41126453970,17180,17080,17250,17080,15273
|
||||
20250403,113000,40864110950,17080,17010,17080,16980,11040
|
||||
20250403,112900,40676325030,17010,17070,17080,17000,4457
|
||||
20250403,112800,40600457390,17030,17050,17090,17030,4413
|
||||
20250403,112700,40525179480,17030,17070,17100,17030,1997
|
||||
20250403,112600,40491120790,17060,17060,17090,17050,3427
|
||||
20250403,112500,40432659020,17060,17100,17100,17050,1110
|
||||
20250403,112400,40413703110,17100,17130,17140,17100,2048
|
||||
20250403,112300,40378641470,17140,17050,17170,17050,4030
|
||||
20250403,112200,40309788910,17050,17070,17090,17050,4573
|
||||
20250403,112100,40231777050,17070,17090,17110,17070,4323
|
||||
20250403,112000,40157919770,17090,17230,17290,17080,5693
|
||||
20250403,111900,40060086380,17220,17170,17240,17090,4618
|
||||
20250403,111800,39980881000,17170,17130,17170,17120,5719
|
||||
20250403,111700,39882795770,17140,17060,17200,17050,9496
|
||||
20250403,111600,39720266465,17060,17160,17170,17060,10154
|
||||
20250403,111500,39546551315,17150,17180,17200,17150,3765
|
||||
20250403,111400,39481902290,17170,17200,17200,17160,5055
|
||||
20250403,111300,39395066450,17200,17190,17250,17170,3418
|
||||
20250403,111200,39336271610,17170,17170,17270,17150,8392
|
||||
20250403,111100,39191883405,17170,17230,17230,17170,7184
|
||||
20250403,111000,39068345795,17230,17220,17250,17190,3871
|
||||
20250403,110900,39001730605,17220,17260,17260,17200,3569
|
||||
20250403,110800,38940251065,17260,17300,17300,17250,8586
|
||||
20250403,110700,38791978445,17300,17300,17310,17270,2153
|
||||
20250403,110600,38754754105,17300,17220,17330,17190,12861
|
||||
20250403,110500,38532955030,17230,17320,17330,17200,15693
|
||||
20250403,110400,38262012070,17320,17350,17410,17300,12483
|
||||
20250403,110300,38045436115,17370,17460,17480,17340,18147
|
||||
20250403,110200,37729878230,17460,17480,17490,17420,11881
|
||||
20250403,110100,37522463400,17480,17520,17540,17470,9559
|
||||
20250403,110000,37355199865,17520,17590,17610,17500,13477
|
||||
20250403,105900,37118634385,17600,17530,17730,17530,27993
|
||||
20250403,105800,36624498490,17580,17780,17780,17420,45061
|
||||
20250403,105700,35830998105,17780,17810,17910,17690,45442
|
||||
20250403,105600,35022184645,17800,17490,17970,17460,90819
|
||||
20250403,105500,33406377800,17490,17160,17690,17140,85883
|
||||
20250403,105400,31907231530,17130,17300,17330,17130,6334
|
||||
20250403,105300,31798070850,17310,17070,17350,17070,9823
|
||||
20250403,105200,31628930960,17070,17120,17150,17070,6572
|
||||
20250403,105100,31516524890,17120,17110,17160,17110,6052
|
||||
20250403,105000,31412854680,17110,17180,17370,17100,26104
|
||||
20250403,104900,30962667420,17180,17200,17390,17120,30412
|
||||
20250403,104800,30437574475,17230,17140,17230,17090,9128
|
||||
20250403,104700,30280905100,17150,17190,17190,17050,10743
|
||||
20250403,104600,30096772375,17190,17020,17200,17000,13464
|
||||
20250403,104500,29866366975,17020,16940,17060,16930,3629
|
||||
20250403,104400,29804759555,16930,17020,17020,16910,5264
|
||||
20250403,104300,29715503815,17030,16950,17120,16920,4994
|
||||
20250403,104200,29630479355,16940,16970,17050,16940,2956
|
||||
20250403,104100,29580234715,16910,17030,17050,16910,7917
|
||||
20250403,104000,29446040825,17020,17000,17050,16950,7842
|
||||
20250403,103900,29312852985,17010,17100,17100,16990,5314
|
||||
20250403,103800,29222364865,17090,16980,17200,16960,15242
|
||||
20250403,103700,28961791830,16980,17000,17100,16980,8375
|
||||
20250403,103600,28819331110,17000,17120,17250,16980,14858
|
||||
20250403,103500,28565731285,17130,17010,17350,16980,20845
|
||||
20250403,103400,28208083715,17020,17050,17110,17010,12025
|
||||
20250403,103300,28002975930,17040,17045,17080,16870,28889
|
||||
20250403,103200,27513082725,17030,17140,17150,17000,30598
|
||||
20250403,103100,26991324875,17140,17140,17270,17000,20328
|
||||
20250403,103000,26644079995,17140,17420,17420,17120,24473
|
||||
20250403,102900,26221648995,17420,17370,17500,17340,45928
|
||||
20250403,102800,25421710955,17370,17090,17420,17090,69938
|
||||
20250403,102700,24212078405,17110,16970,17170,16880,29559
|
||||
20250403,102600,23708178830,16970,17170,17170,16910,43609
|
||||
20250403,102500,22965726950,17170,17120,17260,17070,28620
|
||||
20250403,102400,22474593875,17070,17280,17290,17060,33963
|
||||
20250403,102300,21892148345,17280,17330,17340,17060,73786
|
||||
20250403,102200,20624397065,17370,17520,17570,17260,89944
|
||||
20250403,102100,19063071065,17520,17320,17740,17320,107996
|
||||
20250403,102000,17169634360,17200,17200,17200,17200,0
|
||||
20250403,101900,17169634360,17200,16930,17200,16910,79227
|
||||
20250403,101800,15814586685,16950,16830,17050,16800,131612
|
||||
20250403,101700,13585460870,16920,16300,17000,16290,190374
|
||||
20250403,101600,10396783020,16300,15640,16400,15640,230719
|
||||
20250403,101500,6706908845,15340,15340,15340,15340,0
|
||||
20250403,101400,6706908845,15340,15250,15340,15220,17988
|
||||
20250403,101300,6431837965,15250,14960,15250,14950,53610
|
||||
20250403,101200,5618870615,14990,14940,15030,14900,6661
|
||||
20250403,101100,5519133195,14940,14890,14960,14760,14560
|
||||
20250403,101000,5302906450,14890,15040,15040,14810,15073
|
||||
20250403,100900,5077775190,15030,15050,15070,14990,8603
|
||||
20250403,100800,4948463640,15050,15070,15120,14980,19860
|
||||
20250403,100700,4649542760,15080,15070,15110,14960,31485
|
||||
20250403,100600,4175924420,15070,14910,15170,14910,52930
|
||||
20250403,100500,3378594125,14900,14880,15090,14810,51819
|
||||
20250403,100400,2603397065,14880,14530,14950,14530,43018
|
||||
20250403,100300,1968938775,14530,14390,14570,14380,6522
|
||||
20250403,100200,1874361905,14380,14270,14490,14270,5923
|
||||
20250403,100100,1789374440,14260,14170,14260,14110,10984
|
||||
20250403,100000,1633834380,14170,14280,14290,14160,7458
|
||||
20250403,095900,1527583090,14290,14370,14370,14290,1138
|
||||
20250403,095800,1511299360,14360,14330,14360,14310,3627
|
||||
20250403,095700,1459370590,14310,14310,14360,14300,1855
|
||||
20250403,095600,1432825470,14310,14370,14380,14310,2303
|
||||
20250403,095500,1399765030,14370,14390,14390,14370,35
|
||||
20250403,095400,1399261840,14390,14390,14390,14360,298
|
||||
20250403,095300,1394981820,14390,14420,14420,14330,4773
|
||||
20250403,095200,1326358850,14420,14470,14490,14420,1209
|
||||
20250403,095100,1308893880,14480,14460,14490,14460,76
|
||||
20250403,095000,1307794590,14490,14490,14490,14490,13
|
||||
20250403,094900,1307606220,14490,14480,14490,14430,3504
|
||||
20250403,094800,1256970650,14480,14470,14480,14440,2546
|
||||
20250403,094700,1220158270,14470,14480,14480,14470,456
|
||||
20250403,094600,1213557825,14500,14490,14510,14470,290
|
||||
20250403,094500,1209358315,14520,14530,14560,14460,2120
|
||||
20250403,094400,1178648935,14530,14590,14590,14520,1515
|
||||
20250403,094300,1156601565,14600,14560,14600,14540,1829
|
||||
20250403,094200,1129941175,14560,14530,14560,14490,1035
|
||||
20250403,094100,1114884905,14520,14510,14520,14510,466
|
||||
20250403,094000,1108119225,14520,14500,14520,14470,150
|
||||
20250403,093900,1105945955,14510,14480,14510,14450,799
|
||||
20250403,093800,1094386715,14500,14500,14500,14450,76
|
||||
20250403,093700,1093286765,14500,14520,14520,14450,926
|
||||
20250403,093600,1079897035,14520,14470,14520,14460,1091
|
||||
20250403,093500,1064107855,14460,14520,14520,14450,521
|
||||
20250403,093400,1056568265,14530,14460,14530,14450,2526
|
||||
20250403,093300,1020007215,14460,14490,14520,14440,909
|
||||
20250403,093200,1006856335,14460,14470,14490,14450,1603
|
||||
20250403,093100,983651315,14470,14560,14560,14460,1677
|
||||
20250403,093000,959344930,14560,14490,14650,14490,4657
|
||||
20250403,092900,891426710,14480,14480,14480,14440,2521
|
||||
20250403,092800,854982160,14480,14530,14530,14480,1496
|
||||
20250403,092700,833281010,14530,14530,14570,14530,1091
|
||||
20250403,092600,817417550,14570,14510,14570,14490,3724
|
||||
20250403,092500,763309900,14500,14490,14520,14490,1578
|
||||
20250403,092400,740431470,14490,14450,14490,14450,1426
|
||||
20250403,092300,719816690,14450,14440,14455,14410,639
|
||||
20250403,092200,710585700,14440,14450,14460,14410,876
|
||||
20250403,092100,697940420,14450,14400,14450,14380,6034
|
||||
20250403,092000,610822740,14400,14330,14400,14320,4069
|
||||
20250403,091900,552373580,14320,14330,14330,14300,798
|
||||
20250403,091800,540949240,14320,14280,14320,14280,514
|
||||
20250403,091700,533598250,14290,14270,14290,14250,2550
|
||||
20250403,091600,497173520,14270,14270,14270,14250,739
|
||||
20250403,091500,486631630,14270,14220,14270,14150,1590
|
||||
20250403,091400,463980070,14220,14150,14220,14140,1350
|
||||
20250403,091300,444822380,14130,14200,14210,14130,1165
|
||||
20250403,091200,428296890,14180,14170,14190,14100,1682
|
||||
20250403,091100,404570140,14120,14140,14220,14120,1056
|
||||
20250403,091000,389641680,14220,14130,14220,14120,1453
|
||||
20250403,090900,369056000,14100,14100,14190,14020,2524
|
||||
20250403,090800,333390970,14030,14060,14100,14010,447
|
||||
20250403,090700,327113930,14060,14050,14060,14030,1864
|
||||
20250403,090600,300926490,14040,14100,14100,14040,1149
|
||||
20250403,090500,284786960,14060,14130,14130,14060,1543
|
||||
20250403,090400,263054090,14110,14220,14220,14110,1315
|
||||
20250403,090300,244453620,14220,14010,14250,14000,2169
|
||||
20250403,090200,213824510,14000,13980,14040,13970,1549
|
||||
20250403,090100,192162120,13990,13990,14060,13960,1895
|
||||
20250403,090000,165613750,14000,13950,14040,13900,11872
|
||||
|
Reference in New Issue
Block a user