Update 2025-04-11 2740 candle_min
This commit is contained in:
605
036620/min/candle-20250411.csv
Normal file
605
036620/min/candle-20250411.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250411,190300,1589627661,3725,3725,3725,3725,5386
|
||||
20250411,190200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,190100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,190000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,185900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,185800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,185700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,185600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,185500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,185400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,185300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,185200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,185100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,185000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,184900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,184800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,184700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,184600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,184500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,184400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,184300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,184200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,184100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,184000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,183900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,183800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,183700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,183600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,183500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,183400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,183300,1589627661,3725,3725,3725,3725,5386
|
||||
20250411,183200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,183100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,183000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,182900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,182800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,182700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,182600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,182500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,182400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,182300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,182200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,182100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,182000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,181900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,181800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,181700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,181600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,181500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,181400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,181300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,181200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,181100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,181000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,180900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,180800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,180700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,180600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,180500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,180400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,180300,1589627661,3725,3725,3725,3725,5386
|
||||
20250411,180200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,180100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,180000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,175900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,175800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,175700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,175600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,175500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,175400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,175300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,175200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,175100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,175000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,174900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,174800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,174700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,174600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,174500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,174400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,174300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,174200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,174100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,174000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,173900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,173800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,173700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,173600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,173500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,173400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,173300,1589627661,3725,3725,3725,3725,5386
|
||||
20250411,173200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,173100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,173000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,172900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,172800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,172700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,172600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,172500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,172400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,172300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,172200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,172100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,172000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,171900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,171800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,171700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,171600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,171500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,171400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,171300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,171200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,171100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,171000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,170900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,170800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,170700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,170600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,170500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,170400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,170300,1589627661,3725,3725,3725,3725,5386
|
||||
20250411,170200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,170100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,170000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,165900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,165800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,165700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,165600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,165500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,165400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,165300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,165200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,165100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,165000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,164900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,164800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,164700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,164600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,164500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,164400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,164300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,164200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,164100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,164000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,163900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,163800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,163700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,163600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,163500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,163400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,163300,1589627661,3725,3725,3725,3725,5386
|
||||
20250411,163200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,163100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,163000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,162900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,162800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,162700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,162600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,162500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,162400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,162300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,162200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,162100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,162000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,161900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,161800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,161700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,161600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,161500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,161400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,161300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,161200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,161100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,161000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,160900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,160800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,160700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,160600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,160500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,160400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,160300,1589627661,3725,3725,3725,3725,5386
|
||||
20250411,160200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,160100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,160000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,155900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,155800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,155700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,155600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,155500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,155400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,155300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,155200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,155100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,155000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,154900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,154800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,154700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,154600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,154500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,154400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,154300,1589627661,3725,3725,3725,3725,0
|
||||
20250411,154200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,154100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,154000,1589627661,3725,3725,3725,3725,0
|
||||
20250411,153900,1589627661,3725,3725,3725,3725,0
|
||||
20250411,153800,1589627661,3725,3725,3725,3725,0
|
||||
20250411,153700,1589627661,3725,3725,3725,3725,0
|
||||
20250411,153600,1589627661,3725,3725,3725,3725,0
|
||||
20250411,153500,1589627661,3725,3725,3725,3725,0
|
||||
20250411,153400,1589627661,3725,3725,3725,3725,0
|
||||
20250411,153300,1589627661,3725,3725,3725,3725,5386
|
||||
20250411,153200,1589627661,3725,3725,3725,3725,0
|
||||
20250411,153100,1589627661,3725,3725,3725,3725,0
|
||||
20250411,153000,1589627661,3725,3725,3725,3725,5386
|
||||
20250411,152900,1569564811,3730,3730,3730,3730,0
|
||||
20250411,152800,1569564811,3730,3730,3730,3730,0
|
||||
20250411,152700,1569564811,3730,3730,3730,3730,0
|
||||
20250411,152600,1569564811,3730,3730,3730,3730,0
|
||||
20250411,152500,1569564811,3730,3730,3730,3730,0
|
||||
20250411,152400,1569564811,3730,3730,3730,3730,0
|
||||
20250411,152300,1569564811,3730,3730,3730,3730,0
|
||||
20250411,152200,1569564811,3730,3730,3730,3730,0
|
||||
20250411,152100,1569564811,3730,3730,3730,3730,0
|
||||
20250411,152000,1569564811,3730,3730,3730,3730,0
|
||||
20250411,151900,1569564811,3730,3725,3730,3725,258
|
||||
20250411,151800,1568603141,3730,3730,3730,3730,79
|
||||
20250411,151700,1568308471,3730,3740,3740,3725,1289
|
||||
20250411,151600,1563492821,3740,3730,3740,3730,2036
|
||||
20250411,151500,1555897871,3725,3725,3730,3725,2835
|
||||
20250411,151400,1545324136,3730,3735,3735,3730,997
|
||||
20250411,151300,1541605111,3730,3735,3740,3730,1095
|
||||
20250411,151200,1537515536,3740,3735,3740,3735,1014
|
||||
20250411,151100,1533727816,3740,3735,3740,3735,704
|
||||
20250411,151000,1531097936,3740,3740,3740,3735,2514
|
||||
20250411,150900,1521698856,3740,3740,3740,3735,827
|
||||
20250411,150800,1518609576,3740,3745,3745,3730,172
|
||||
20250411,150700,1517966126,3745,3740,3745,3740,2152
|
||||
20250411,150600,1509914936,3740,3745,3745,3740,124
|
||||
20250411,150500,1509450971,3730,3730,3730,3730,1625
|
||||
20250411,150400,1503389721,3730,3740,3745,3725,3518
|
||||
20250411,150300,1490262196,3745,3745,3745,3740,740
|
||||
20250411,150200,1487494181,3745,3745,3745,3735,2869
|
||||
20250411,150100,1476762226,3745,3740,3745,3730,1028
|
||||
20250411,150000,1472917301,3730,3735,3740,3730,1470
|
||||
20250411,145900,1467422936,3735,3735,3735,3735,412
|
||||
20250411,145800,1465884116,3735,3730,3735,3730,1007
|
||||
20250411,145700,1462123776,3735,3725,3740,3725,1672
|
||||
20250411,145600,1455886166,3740,3735,3740,3725,261
|
||||
20250411,145500,1454911351,3735,3735,3740,3725,1874
|
||||
20250411,145400,1447917431,3740,3740,3740,3735,865
|
||||
20250411,145300,1444682531,3740,3745,3745,3735,1865
|
||||
20250411,145200,1437707446,3740,3745,3745,3740,870
|
||||
20250411,145100,1434449541,3740,3745,3745,3740,91
|
||||
20250411,145000,1434108791,3745,3740,3745,3740,2213
|
||||
20250411,144900,1425825176,3740,3735,3745,3730,459
|
||||
20250411,144800,1424108951,3740,3740,3740,3740,1545
|
||||
20250411,144700,1418330651,3735,3735,3740,3735,127
|
||||
20250411,144600,1417856076,3740,3745,3745,3725,833
|
||||
20250411,144500,1414741076,3745,3745,3745,3740,1460
|
||||
20250411,144400,1409273401,3745,3740,3745,3740,764
|
||||
20250411,144300,1406415751,3745,3740,3745,3735,892
|
||||
20250411,144200,1403079771,3735,3740,3740,3725,138
|
||||
20250411,144100,1402564141,3740,3735,3740,3735,823
|
||||
20250411,144000,1399489826,3740,3740,3740,3735,1498
|
||||
20250411,143900,1393891216,3735,3735,3740,3735,11654
|
||||
20250411,143800,1350305466,3735,3740,3740,3730,1059
|
||||
20250411,143700,1346346006,3740,3750,3750,3740,827
|
||||
20250411,143600,1343252616,3750,3745,3750,3740,829
|
||||
20250411,143500,1340147611,3750,3745,3755,3745,2139
|
||||
20250411,143400,1332123996,3750,3745,3750,3745,131
|
||||
20250411,143300,1331632976,3740,3740,3750,3740,863
|
||||
20250411,143200,1328401031,3740,3740,3750,3740,827
|
||||
20250411,143100,1325307181,3750,3735,3750,3735,92
|
||||
20250411,143000,1324962251,3755,3750,3760,3740,6708
|
||||
20250411,142900,1299804646,3750,3745,3750,3745,141
|
||||
20250411,142800,1299276186,3750,3750,3750,3750,4
|
||||
20250411,142700,1299261186,3740,3745,3745,3735,256
|
||||
20250411,142600,1298303516,3745,3735,3760,3735,18505
|
||||
20250411,142500,1228972336,3735,3735,3740,3735,1610
|
||||
20250411,142400,1222951706,3735,3735,3740,3735,1820
|
||||
20250411,142300,1216145961,3725,3730,3735,3725,4796
|
||||
20250411,142200,1198239736,3725,3720,3725,3720,189
|
||||
20250411,142100,1197536156,3720,3720,3720,3720,2549
|
||||
20250411,142000,1188053876,3720,3725,3730,3715,1148
|
||||
20250411,141900,1183777551,3725,3715,3725,3715,2519
|
||||
20250411,141800,1174402471,3720,3720,3720,3720,739
|
||||
20250411,141700,1171653391,3715,3720,3720,3715,94
|
||||
20250411,141600,1171303921,3720,3715,3720,3710,1607
|
||||
20250411,141500,1165327701,3715,3720,3720,3715,968
|
||||
20250411,141400,1161728416,3715,3715,3715,3715,121
|
||||
20250411,141300,1161278901,3720,3730,3730,3720,44
|
||||
20250411,141200,1161115181,3720,3720,3720,3720,4
|
||||
20250411,141100,1161100301,3730,3730,3730,3730,35
|
||||
20250411,141000,1160969751,3730,3725,3730,3725,661
|
||||
20250411,140900,1158505476,3725,3720,3725,3720,6211
|
||||
20250411,140800,1135370751,3720,3720,3720,3720,229
|
||||
20250411,140700,1134518871,3720,3720,3720,3720,3086
|
||||
20250411,140600,1123038951,3725,3725,3725,3725,0
|
||||
20250411,140500,1123038951,3725,3720,3725,3720,641
|
||||
20250411,140400,1120651246,3725,3720,3725,3720,442
|
||||
20250411,140300,1119004996,3720,3710,3720,3710,2486
|
||||
20250411,140200,1109757476,3720,3720,3720,3720,160
|
||||
20250411,140100,1109162276,3720,3715,3720,3715,49
|
||||
20250411,140000,1108980221,3715,3715,3720,3715,714
|
||||
20250411,135900,1106324594,3715,3715,3715,3715,40
|
||||
20250411,135800,1106175994,3715,3715,3717,3715,124
|
||||
20250411,135700,1105715326,3715,3715,3715,3715,86
|
||||
20250411,135600,1105395836,3715,3715,3715,3715,40
|
||||
20250411,135500,1105247236,3720,3717,3720,3717,635
|
||||
20250411,135400,1102885096,3715,3717,3717,3715,5016
|
||||
20250411,135300,1084250636,3715,3715,3715,3715,160
|
||||
20250411,135200,1083656236,3715,3710,3715,3710,352
|
||||
20250411,135100,1082348756,3715,3715,3715,3715,917
|
||||
20250411,135000,1078942101,3720,3715,3720,3715,682
|
||||
20250411,134900,1076405286,3720,3715,3720,3715,81
|
||||
20250411,134800,1076104366,3715,3715,3715,3715,86
|
||||
20250411,134700,1075784876,3715,3715,3720,3715,7090
|
||||
20250411,134600,1049415526,3725,3715,3725,3715,8
|
||||
20250411,134500,1049385766,3725,3725,3725,3725,635
|
||||
20250411,134400,1047020391,3725,3725,3725,3725,0
|
||||
20250411,134300,1047020391,3725,3710,3725,3710,8
|
||||
20250411,134200,1046990651,3730,3730,3730,3730,0
|
||||
20250411,134100,1046990651,3730,3730,3730,3730,0
|
||||
20250411,134000,1046990651,3730,3720,3730,3720,7114
|
||||
20250411,133900,1020490886,3720,3710,3720,3710,8
|
||||
20250411,133800,1020461166,3720,3720,3720,3720,0
|
||||
20250411,133700,1020461166,3720,3720,3720,3720,0
|
||||
20250411,133600,1020461166,3720,3720,3720,3720,0
|
||||
20250411,133500,1020461166,3720,3720,3720,3710,643
|
||||
20250411,133400,1018069246,3720,3720,3720,3720,0
|
||||
20250411,133300,1018069246,3720,3720,3720,3720,20
|
||||
20250411,133200,1017994846,3720,3720,3720,3720,0
|
||||
20250411,133100,1017994846,3720,3710,3720,3710,10
|
||||
20250411,133000,1017957696,3720,3720,3720,3720,635
|
||||
20250411,132900,1015595496,3720,3720,3720,3720,94
|
||||
20250411,132800,1015245816,3720,3720,3720,3710,18
|
||||
20250411,132700,1015178896,3715,3720,3720,3715,885
|
||||
20250411,132600,1011889931,3720,3720,3720,3720,50
|
||||
20250411,132500,1011703931,3720,3720,3725,3720,7440
|
||||
20250411,132400,984023956,3725,3725,3725,3715,905
|
||||
20250411,132300,980654146,3725,3725,3725,3725,0
|
||||
20250411,132200,980654146,3725,3725,3725,3725,0
|
||||
20250411,132100,980654146,3725,3725,3730,3725,1571
|
||||
20250411,132000,974802166,3725,3730,3730,3725,1543
|
||||
20250411,131900,969051296,3725,3725,3725,3725,1515
|
||||
20250411,131800,963407921,3725,3725,3725,3725,1445
|
||||
20250411,131700,958025296,3725,3725,3730,3725,4241
|
||||
20250411,131600,942211686,3715,3725,3725,3715,18
|
||||
20250411,131500,942144676,3730,3720,3730,3720,1089
|
||||
20250411,131400,938088516,3720,3720,3720,3720,10
|
||||
20250411,131300,938051316,3710,3725,3725,3710,8
|
||||
20250411,131200,938021576,3730,3730,3730,3730,0
|
||||
20250411,131100,938021576,3730,3730,3730,3730,0
|
||||
20250411,131000,938021576,3730,3720,3730,3720,1169
|
||||
20250411,130900,933668046,3720,3725,3725,3720,13
|
||||
20250411,130800,933619641,3730,3730,3730,3730,0
|
||||
20250411,130700,933619641,3730,3730,3730,3730,30
|
||||
20250411,130600,933507741,3735,3735,3740,3725,6289
|
||||
20250411,130500,910017066,3720,3715,3735,3715,11991
|
||||
20250411,130400,865339076,3710,3710,3710,3710,0
|
||||
20250411,130300,865339076,3710,3700,3710,3700,6049
|
||||
20250411,130200,842903676,3700,3695,3700,3695,5
|
||||
20250411,130100,842885196,3702,3702,3702,3702,4
|
||||
20250411,130000,842870388,3710,3700,3710,3700,635
|
||||
20250411,125900,840518628,3690,3690,3690,3690,189
|
||||
20250411,125800,839821218,3690,3690,3700,3690,196
|
||||
20250411,125700,839097938,3690,3690,3690,3690,189
|
||||
20250411,125600,838400528,3690,3690,3690,3690,225
|
||||
20250411,125500,837570278,3700,3700,3700,3690,1799
|
||||
20250411,125400,830925608,3690,3690,3700,3690,3191
|
||||
20250411,125300,819121778,3690,3690,3690,3690,103
|
||||
20250411,125200,818741708,3700,3700,3700,3700,0
|
||||
20250411,125100,818741708,3700,3700,3700,3700,5306
|
||||
20250411,125000,799109508,3700,3700,3710,3700,737
|
||||
20250411,124900,796376218,3700,3700,3700,3700,2196
|
||||
20250411,124800,788251018,3700,3700,3700,3700,95
|
||||
20250411,124700,787899518,3700,3700,3700,3700,796
|
||||
20250411,124600,784954318,3710,3700,3710,3700,192
|
||||
20250411,124500,784243878,3700,3700,3710,3700,4634
|
||||
20250411,124400,767083393,3685,3685,3685,3685,377
|
||||
20250411,124300,765694148,3685,3700,3700,3685,8
|
||||
20250411,124200,765664608,3700,3700,3700,3700,251
|
||||
20250411,124100,764735908,3700,3700,3700,3700,188
|
||||
20250411,124000,764040308,3700,3680,3705,3680,18391
|
||||
20250411,123900,696038523,3680,3685,3700,3680,2613
|
||||
20250411,123800,686409568,3685,3685,3685,3685,94
|
||||
20250411,123700,686063178,3685,3685,3685,3685,190
|
||||
20250411,123600,685363028,3685,3685,3685,3685,286
|
||||
20250411,123500,684309118,3700,3695,3700,3695,639
|
||||
20250411,123400,681946478,3695,3695,3695,3695,1
|
||||
20250411,123300,681942783,3685,3685,3685,3685,283
|
||||
20250411,123200,680899928,3685,3695,3695,3685,360
|
||||
20250411,123100,679572483,3695,3695,3695,3695,21
|
||||
20250411,123000,679494888,3700,3695,3700,3695,732
|
||||
20250411,122900,676786973,3695,3690,3695,3685,381
|
||||
20250411,122800,675380753,3685,3700,3700,3685,102
|
||||
20250411,122700,675004818,3685,3690,3690,3685,377
|
||||
20250411,122600,673615098,3690,3690,3690,3690,94
|
||||
20250411,122500,673268238,3700,3685,3700,3685,826
|
||||
20250411,122400,670215558,3685,3695,3695,3685,102
|
||||
20250411,122300,669839648,3685,3685,3685,3685,94
|
||||
20250411,122200,669493258,3695,3695,3695,3695,529
|
||||
20250411,122100,667538603,3685,3685,3685,3685,192
|
||||
20250411,122000,666831083,3695,3680,3695,3680,838
|
||||
20250411,121900,663737608,3680,3680,3680,3680,96
|
||||
20250411,121800,663384328,3680,3680,3690,3680,462
|
||||
20250411,121700,661681988,3680,3680,3690,3680,196
|
||||
20250411,121600,660960678,3690,3680,3690,3680,194
|
||||
20250411,121500,660246698,3690,3690,3690,3690,640
|
||||
20250411,121400,657885098,3690,3680,3690,3680,191
|
||||
20250411,121300,657182208,3680,3690,3690,3680,196
|
||||
20250411,121200,656460888,3680,3680,3680,3680,188
|
||||
20250411,121100,655769048,3690,3680,3690,3680,192
|
||||
20250411,121000,655062468,3690,3680,3690,3680,995
|
||||
20250411,120900,651390968,3690,3680,3690,3680,192
|
||||
20250411,120800,650684368,3680,3680,3680,3680,284
|
||||
20250411,120700,649639248,3690,3690,3690,3690,0
|
||||
20250411,120600,649639248,3690,3685,3690,3685,291
|
||||
20250411,120500,648566418,3690,3690,3695,3690,647
|
||||
20250411,120400,646178643,3690,3690,3690,3690,0
|
||||
20250411,120300,646178643,3690,3680,3690,3680,284
|
||||
20250411,120200,645133513,3680,3680,3680,3680,284
|
||||
20250411,120100,644088393,3690,3680,3690,3680,98
|
||||
20250411,120000,643727713,3690,3685,3695,3685,2305
|
||||
20250411,115900,635228328,3685,3685,3685,3685,377
|
||||
20250411,115800,633839083,3685,3700,3700,3685,8
|
||||
20250411,115700,633809543,3685,3685,3685,3680,377
|
||||
20250411,115600,632420773,3680,3680,3680,3680,95
|
||||
20250411,115500,632071173,3700,3680,3700,3680,640
|
||||
20250411,115400,629705668,3695,3680,3695,3680,98
|
||||
20250411,115300,629344968,3680,3680,3680,3680,189
|
||||
20250411,115200,628649448,3680,3685,3685,3680,282
|
||||
20250411,115100,627611218,3685,3685,3685,3685,193
|
||||
20250411,115000,626900013,3700,3695,3700,3695,641
|
||||
20250411,114900,624529648,3695,3695,3695,3695,135
|
||||
20250411,114800,624030823,3685,3685,3685,3685,282
|
||||
20250411,114700,622991653,3685,3700,3700,3685,292
|
||||
20250411,114600,621915573,3685,3685,3685,3685,95
|
||||
20250411,114500,621565498,3700,3690,3700,3690,637
|
||||
20250411,114400,619212273,3685,3690,3690,3685,1256
|
||||
20250411,114300,614578573,3690,3695,3695,3690,100
|
||||
20250411,114200,614209548,3695,3695,3695,3695,312
|
||||
20250411,114100,613056708,3695,3695,3695,3695,188
|
||||
20250411,114000,612362048,3695,3695,3700,3690,757
|
||||
20250411,113900,609561873,3695,3690,3700,3690,249
|
||||
20250411,113800,608642738,3690,3700,3700,3690,54
|
||||
20250411,113700,608443408,3700,3695,3700,3695,346
|
||||
20250411,113600,607164628,3695,3700,3700,3695,29
|
||||
20250411,113500,607057448,3700,3695,3700,3695,2480
|
||||
20250411,113400,597882378,3695,3695,3695,3695,65
|
||||
20250411,113300,597642203,3695,3685,3695,3685,340
|
||||
20250411,113200,596388723,3685,3690,3695,3685,194
|
||||
20250411,113100,595672878,3690,3690,3690,3690,144
|
||||
20250411,113000,595141518,3700,3695,3700,3690,973
|
||||
20250411,112900,591544513,3695,3685,3700,3685,286
|
||||
20250411,112800,590490568,3700,3700,3700,3700,614
|
||||
20250411,112700,588218768,3700,3685,3700,3685,339
|
||||
20250411,112600,586967608,3685,3685,3685,3685,95
|
||||
20250411,112500,586617533,3685,3700,3705,3685,743
|
||||
20250411,112400,583867983,3700,3690,3700,3685,99
|
||||
20250411,112300,583502708,3685,3685,3690,3685,377
|
||||
20250411,112200,582112523,3690,3690,3690,3690,78
|
||||
20250411,112100,581824703,3700,3680,3705,3680,1381
|
||||
20250411,112000,576713018,3700,3680,3700,3680,735
|
||||
20250411,111900,573997338,3680,3680,3685,3680,188
|
||||
20250411,111800,573305488,3680,3685,3685,3680,283
|
||||
20250411,111700,572263103,3685,3695,3695,3685,113
|
||||
20250411,111600,571846658,3685,3705,3705,3685,603
|
||||
20250411,111500,569624483,3705,3680,3705,3680,825
|
||||
20250411,111400,566575533,3680,3680,3680,3680,193
|
||||
20250411,111300,565865293,3700,3680,3700,3680,98
|
||||
20250411,111200,565504573,3680,3680,3680,3680,94
|
||||
20250411,111100,565158653,3680,3680,3680,3680,549
|
||||
20250411,111000,563138333,3680,3700,3700,3680,830
|
||||
20250411,110900,560071193,3700,3680,3700,3680,98
|
||||
20250411,110800,559710473,3680,3675,3680,3675,189
|
||||
20250411,110700,559015428,3675,3675,3675,3675,188
|
||||
20250411,110600,558324528,3675,3675,3675,3675,193
|
||||
20250411,110500,557615253,3700,3685,3700,3685,641
|
||||
20250411,110400,555249538,3685,3680,3685,3680,798
|
||||
20250411,110300,552312678,3680,3680,3680,3680,382
|
||||
20250411,110200,550906918,3680,3700,3700,3680,98
|
||||
20250411,110100,550546198,3680,3680,3680,3680,94
|
||||
20250411,110000,550200278,3700,3680,3700,3680,827
|
||||
20250411,105900,547144158,3680,3685,3685,3680,536
|
||||
20250411,105800,545169958,3700,3700,3700,3700,4
|
||||
20250411,105700,545155158,3700,3680,3700,3680,6393
|
||||
20250411,105600,521510433,3680,3700,3700,3680,6079
|
||||
20250411,105500,499051583,3695,3680,3695,3680,1081
|
||||
20250411,105400,495063303,3685,3685,3685,3685,98
|
||||
20250411,105300,494702173,3690,3690,3690,3690,2
|
||||
20250411,105200,494694793,3690,3690,3695,3690,353
|
||||
20250411,105100,493392123,3690,3690,3690,3690,177
|
||||
20250411,105000,492738993,3700,3680,3700,3680,737
|
||||
20250411,104900,490017083,3680,3680,3680,3680,189
|
||||
20250411,104800,489321563,3680,3680,3680,3680,193
|
||||
20250411,104700,488611323,3680,3695,3695,3680,287
|
||||
20250411,104600,487555103,3680,3680,3680,3680,94
|
||||
20250411,104500,487209183,3695,3680,3695,3680,734
|
||||
20250411,104400,484498493,3685,3675,3685,3675,1017
|
||||
20250411,104300,480758228,3685,3685,3685,3680,28
|
||||
20250411,104200,480655098,3680,3680,3680,3680,188
|
||||
20250411,104100,479963258,3680,3685,3685,3680,928
|
||||
20250411,104000,476547743,3685,3695,3700,3685,847
|
||||
20250411,103900,473415818,3700,3690,3700,3680,6068
|
||||
20250411,103800,450994903,3690,3675,3690,3675,1213
|
||||
20250411,103700,446520373,3675,3675,3675,3675,192
|
||||
20250411,103600,445814773,3675,3680,3680,3675,1283
|
||||
20250411,103500,441099698,3695,3690,3695,3675,860
|
||||
20250411,103400,437923638,3690,3690,3690,3690,302
|
||||
20250411,103300,436809258,3675,3675,3675,3675,287
|
||||
20250411,103200,435754533,3680,3695,3695,3675,357
|
||||
20250411,103100,434441183,3695,3675,3695,3675,95
|
||||
20250411,103000,434092038,3695,3680,3695,3680,731
|
||||
20250411,102900,431393313,3690,3690,3690,3680,92
|
||||
20250411,102800,431054593,3690,3690,3690,3690,54
|
||||
20250411,102700,430855333,3680,3675,3690,3675,294
|
||||
20250411,102600,429773863,3675,3675,3695,3675,190
|
||||
20250411,102500,429075593,3675,3675,3695,3675,764
|
||||
20250411,102400,426255218,3690,3680,3690,3680,203
|
||||
20250411,102300,425508038,3680,3695,3695,3680,100
|
||||
20250411,102200,425139973,3695,3685,3695,3680,361
|
||||
20250411,102100,423809663,3685,3685,3685,3680,983
|
||||
20250411,102000,420188683,3685,3690,3695,3680,6662
|
||||
20250411,101900,395573133,3690,3690,3690,3690,94
|
||||
20250411,101800,395226273,3690,3690,3690,3690,287
|
||||
20250411,101700,394167243,3690,3715,3715,3690,287
|
||||
20250411,101600,393108113,3690,3690,3690,3690,95
|
||||
20250411,101500,392757563,3720,3690,3720,3690,733
|
||||
20250411,101400,390034428,3690,3715,3715,3690,5
|
||||
20250411,101300,390015953,3715,3690,3715,3690,6098
|
||||
20250411,101200,367365093,3690,3690,3690,3690,95
|
||||
20250411,101100,367014543,3715,3680,3715,3680,52
|
||||
20250411,101000,366822048,3680,3700,3705,3680,1979
|
||||
20250411,100900,359519968,3700,3695,3700,3695,54
|
||||
20250411,100800,359320418,3690,3690,3690,3690,0
|
||||
20250411,100700,359320418,3690,3690,3690,3690,4
|
||||
20250411,100600,359305658,3690,3700,3700,3690,336
|
||||
20250411,100500,358064398,3705,3705,3715,3700,2969
|
||||
20250411,100400,347067373,3705,3705,3705,3705,0
|
||||
20250411,100300,347067373,3705,3715,3715,3705,5
|
||||
20250411,100200,347048838,3715,3715,3715,3715,5
|
||||
20250411,100100,347030263,3715,3715,3715,3715,1
|
||||
20250411,100000,347026548,3715,3705,3715,3705,722
|
||||
20250411,095900,344345868,3705,3710,3710,3705,25
|
||||
20250411,095800,344253143,3710,3710,3715,3710,1448
|
||||
20250411,095700,338881038,3710,3710,3710,3710,0
|
||||
20250411,095600,338881038,3710,3710,3710,3710,4
|
||||
20250411,095500,338866198,3725,3715,3725,3715,639
|
||||
20250411,095400,336488988,3715,3715,3715,3715,14
|
||||
20250411,095300,336436978,3710,3710,3710,3710,0
|
||||
20250411,095200,336436978,3710,3710,3710,3710,4
|
||||
20250411,095100,336422138,3725,3725,3725,3725,5
|
||||
20250411,095000,336403513,3725,3720,3725,3720,643
|
||||
20250411,094900,334011498,3720,3720,3720,3720,0
|
||||
20250411,094800,334011498,3720,3720,3720,3720,6149
|
||||
20250411,094700,311137218,3720,3720,3720,3720,20
|
||||
20250411,094600,311062818,3720,3720,3720,3720,150
|
||||
20250411,094500,310504818,3720,3720,3720,3710,672
|
||||
20250411,094400,308005018,3720,3720,3720,3720,5
|
||||
20250411,094300,307986418,3720,3712,3725,3712,6116
|
||||
20250411,094200,285236255,3715,3715,3715,3715,346
|
||||
20250411,094100,283950865,3715,3715,3715,3715,461
|
||||
20250411,094000,282238250,3720,3725,3725,3720,1566
|
||||
20250411,093900,276409535,3725,3725,3725,3725,4
|
||||
20250411,093800,276394635,3720,3720,3720,3720,0
|
||||
20250411,093700,276394635,3720,3720,3720,3720,4
|
||||
20250411,093600,276379755,3730,3730,3730,3730,0
|
||||
20250411,093500,276379755,3730,3715,3730,3715,5413
|
||||
20250411,093400,256236170,3715,3715,3715,3715,4108
|
||||
20250411,093300,240974950,3715,3715,3715,3715,2001
|
||||
20250411,093200,233541235,3715,3715,3715,3715,4
|
||||
20250411,093100,233526375,3720,3720,3720,3720,0
|
||||
20250411,093000,233526375,3720,3710,3720,3710,723
|
||||
20250411,092900,230837585,3710,3715,3715,3710,61
|
||||
20250411,092800,230611000,3715,3715,3720,3715,82
|
||||
20250411,092700,230306350,3715,3715,3715,3715,1000
|
||||
20250411,092600,226591350,3710,3710,3710,3710,5
|
||||
20250411,092500,226572800,3710,3715,3720,3710,1961
|
||||
20250411,092400,219284505,3720,3720,3720,3715,1363
|
||||
20250411,092300,214214340,3725,3725,3725,3725,42
|
||||
20250411,092200,214057890,3725,3725,3725,3725,4
|
||||
20250411,092100,214042990,3735,3735,3735,3735,10
|
||||
20250411,092000,214005640,3740,3730,3740,3730,643
|
||||
20250411,091900,211604855,3725,3725,3725,3720,502
|
||||
20250411,091800,209735010,3725,3725,3725,3725,1
|
||||
20250411,091700,209731285,3735,3730,3740,3720,1491
|
||||
20250411,091600,204175845,3715,3725,3725,3715,851
|
||||
20250411,091500,201007520,3725,3725,3750,3715,4875
|
||||
20250411,091400,182768110,3715,3725,3730,3715,6525
|
||||
20250411,091300,158464605,3725,3730,3730,3725,5820
|
||||
20250411,091200,136756025,3730,3720,3730,3720,352
|
||||
20250411,091100,135443585,3725,3720,3725,3720,204
|
||||
20250411,091000,134683705,3720,3730,3735,3720,1078
|
||||
20250411,090900,130665460,3715,3705,3730,3705,2494
|
||||
20250411,090800,121387890,3700,3700,3700,3700,0
|
||||
20250411,090700,121387890,3700,3720,3720,3700,1396
|
||||
20250411,090600,116194850,3720,3720,3720,3720,238
|
||||
20250411,090500,115309490,3715,3700,3715,3700,5117
|
||||
20250411,090400,96338835,3700,3705,3705,3700,2564
|
||||
20250411,090300,86851390,3705,3695,3720,3695,4874
|
||||
20250411,090200,68785795,3685,3680,3685,3670,2225
|
||||
20250411,090100,60612375,3665,3685,3685,3665,684
|
||||
20250411,090000,58104275,3690,3715,3715,3690,15735
|
||||
|
Reference in New Issue
Block a user