Update 2025-04-07 2741 candle_min
This commit is contained in:
597
028050/min/candle-20250407.csv
Normal file
597
028050/min/candle-20250407.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,185500,23209500045,17950,17950,17950,17950,87804
|
||||
20250407,185400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,185300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,185200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,185100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,185000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,184900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,184800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,184700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,184600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,184500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,184400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,184300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,184200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,184100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,184000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,183900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,183800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,183700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,183600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,183500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,183400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,183300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,183200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,183100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,183000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,182900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,182800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,182700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,182600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,182500,23209500045,17950,17950,17950,17950,87804
|
||||
20250407,182400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,182300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,182200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,182100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,182000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,181900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,181800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,181700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,181600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,181500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,181400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,181300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,181200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,181100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,181000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,180900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,180800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,180700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,180600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,180500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,180400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,180300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,180200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,180100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,180000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,175900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,175800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,175700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,175600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,175500,23209500045,17950,17950,17950,17950,87804
|
||||
20250407,175400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,175300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,175200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,175100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,175000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,174900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,174800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,174700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,174600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,174500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,174400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,174300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,174200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,174100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,174000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,173900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,173800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,173700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,173600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,173500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,173400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,173300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,173200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,173100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,173000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,172900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,172800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,172700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,172600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,172500,23209500045,17950,17950,17950,17950,87804
|
||||
20250407,172400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,172300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,172200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,172100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,172000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,171900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,171800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,171700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,171600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,171500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,171400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,171300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,171200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,171100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,171000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,170900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,170800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,170700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,170600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,170500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,170400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,170300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,170200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,170100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,170000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,165900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,165800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,165700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,165600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,165500,23209500045,17950,17950,17950,17950,87804
|
||||
20250407,165400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,165300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,165200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,165100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,165000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,164900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,164800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,164700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,164600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,164500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,164400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,164300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,164200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,164100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,164000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,163900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,163800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,163700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,163600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,163500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,163400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,163300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,163200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,163100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,163000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,162900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,162800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,162700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,162600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,162500,23209500045,17950,17950,17950,17950,87804
|
||||
20250407,162400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,162300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,162200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,162100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,162000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,161900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,161800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,161700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,161600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,161500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,161400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,161300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,161200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,161100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,161000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,160900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,160800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,160700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,160600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,160500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,160400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,160300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,160200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,160100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,160000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,155900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,155800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,155700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,155600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,155500,23209500045,17950,17950,17950,17950,87804
|
||||
20250407,155400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,155300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,155200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,155100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,155000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,154900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,154800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,154700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,154600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,154500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,154400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,154300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,154200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,154100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,154000,23209500045,17950,17950,17950,17950,0
|
||||
20250407,153900,23209500045,17950,17950,17950,17950,0
|
||||
20250407,153800,23209500045,17950,17950,17950,17950,0
|
||||
20250407,153700,23209500045,17950,17950,17950,17950,0
|
||||
20250407,153600,23209500045,17950,17950,17950,17950,0
|
||||
20250407,153500,23209500045,17950,17950,17950,17950,0
|
||||
20250407,153400,23209500045,17950,17950,17950,17950,0
|
||||
20250407,153300,23209500045,17950,17950,17950,17950,0
|
||||
20250407,153200,23209500045,17950,17950,17950,17950,0
|
||||
20250407,153100,23209500045,17950,17950,17950,17950,0
|
||||
20250407,153000,23209500045,17950,17950,17950,17950,87804
|
||||
20250407,152900,21633418245,17970,17970,17970,17970,0
|
||||
20250407,152800,21633418245,17970,17970,17970,17970,0
|
||||
20250407,152700,21633418245,17970,17970,17970,17970,0
|
||||
20250407,152600,21633418245,17970,17970,17970,17970,0
|
||||
20250407,152500,21633418245,17970,17970,17970,17970,0
|
||||
20250407,152400,21633418245,17970,17970,17970,17970,0
|
||||
20250407,152300,21633418245,17970,17970,17970,17970,0
|
||||
20250407,152200,21633418245,17970,17970,17970,17970,0
|
||||
20250407,152100,21633418245,17970,17970,17970,17970,0
|
||||
20250407,152000,21633418245,17970,17970,17970,17970,0
|
||||
20250407,151900,21633418245,17970,17940,17970,17890,6417
|
||||
20250407,151800,21518345085,17930,17910,17950,17890,3159
|
||||
20250407,151700,21461729135,17910,17930,17950,17900,5657
|
||||
20250407,151600,21360365035,17930,17950,17960,17920,7132
|
||||
20250407,151500,21232409795,17950,17950,17950,17930,8005
|
||||
20250407,151400,21088811065,17950,17950,17990,17930,4636
|
||||
20250407,151300,21005605995,17940,17990,17990,17930,7145
|
||||
20250407,151200,20877338185,17970,18000,18010,17950,3604
|
||||
20250407,151100,20812561155,18010,17980,18020,17950,6546
|
||||
20250407,151000,20694806785,17980,17990,17990,17950,3939
|
||||
20250407,150900,20624019255,17990,18000,18000,17950,4250
|
||||
20250407,150800,20547612455,18000,17990,18020,17930,4028
|
||||
20250407,150700,20475268975,17990,18000,18040,17980,4530
|
||||
20250407,150600,20393700825,18030,18040,18040,17970,3465
|
||||
20250407,150500,20331325055,18000,18010,18040,17970,4387
|
||||
20250407,150400,20252331095,18010,18010,18010,17940,3913
|
||||
20250407,150300,20181942685,17970,18035,18040,17970,3727
|
||||
20250407,150200,20114805805,18030,18030,18040,18020,3054
|
||||
20250407,150100,20059739975,18040,17990,18040,17980,3553
|
||||
20250407,150000,19995753215,17980,17970,18000,17950,6869
|
||||
20250407,145900,19872312435,17970,17960,18060,17950,13132
|
||||
20250407,145800,19636117175,17940,17980,17980,17940,3048
|
||||
20250407,145700,19581380745,17970,17950,17980,17940,4243
|
||||
20250407,145600,19505184895,17960,17970,17980,17960,4217
|
||||
20250407,145500,19429427125,17960,17970,17990,17960,3315
|
||||
20250407,145400,19369848785,17980,17980,17990,17960,3889
|
||||
20250407,145300,19299936255,17980,17970,17980,17950,4613
|
||||
20250407,145200,19217085045,17970,17980,17990,17950,4536
|
||||
20250407,145100,19135601805,17980,17990,18000,17950,3156
|
||||
20250407,145000,19078847655,17990,17980,18000,17960,3458
|
||||
20250407,144900,19016684915,17970,17980,17990,17950,3327
|
||||
20250407,144800,18956904685,17990,18020,18020,17980,3657
|
||||
20250407,144700,18891112655,18010,18040,18050,18010,3496
|
||||
20250407,144600,18828114345,18040,18070,18080,18040,5714
|
||||
20250407,144500,18724890965,18070,18050,18070,18040,2278
|
||||
20250407,144400,18683756945,18050,18070,18070,18040,2756
|
||||
20250407,144300,18633996525,18070,18090,18100,18060,1928
|
||||
20250407,144200,18599148575,18090,18080,18090,18070,1633
|
||||
20250407,144100,18569615555,18080,18060,18080,18040,1551
|
||||
20250407,144000,18541614705,18050,18030,18080,18030,1548
|
||||
20250407,143900,18513670835,18030,18060,18100,18030,1608
|
||||
20250407,143800,18484647575,18100,18050,18100,18040,1961
|
||||
20250407,143700,18449231725,18050,18070,18100,18040,1846
|
||||
20250407,143600,18415875615,18070,18100,18100,18060,1313
|
||||
20250407,143500,18392137665,18080,18080,18100,18070,1785
|
||||
20250407,143400,18359855405,18080,18100,18100,18070,1227
|
||||
20250407,143300,18337675515,18100,18090,18110,18080,2263
|
||||
20250407,143200,18296741105,18080,18080,18100,18080,1569
|
||||
20250407,143100,18268360995,18080,18100,18130,18080,2215
|
||||
20250407,143000,18228258215,18110,18100,18130,18080,1864
|
||||
20250407,142900,18194514275,18090,18080,18120,18080,1323
|
||||
20250407,142800,18170589265,18130,18110,18150,18070,2458
|
||||
20250407,142700,18126057345,18110,18120,18160,18110,1609
|
||||
20250407,142600,18096872295,18120,18130,18150,18110,1887
|
||||
20250407,142500,18062666435,18110,18110,18140,18090,1199
|
||||
20250407,142400,18040966565,18150,18140,18150,18080,2302
|
||||
20250407,142300,17999224615,18140,18150,18150,18130,1429
|
||||
20250407,142200,17973300045,18120,18170,18180,18110,2240
|
||||
20250407,142100,17932671805,18170,18180,18180,18140,1875
|
||||
20250407,142000,17898632585,18170,18130,18190,18120,3400
|
||||
20250407,141900,17836882245,18130,18110,18150,18100,3022
|
||||
20250407,141800,17782095275,18110,18050,18110,18040,3896
|
||||
20250407,141700,17711728915,18050,18080,18080,18050,1676
|
||||
20250407,141600,17681454425,18050,18080,18100,18050,1898
|
||||
20250407,141500,17647142985,18080,18080,18100,18050,1776
|
||||
20250407,141400,17615039635,18080,18110,18110,18060,1536
|
||||
20250407,141300,17587280945,18060,18080,18130,18060,1725
|
||||
20250407,141200,17556090955,18080,18070,18130,18070,3467
|
||||
20250407,141100,17493325115,18080,18050,18100,18050,3529
|
||||
20250407,141000,17429517895,18070,18060,18080,18040,3445
|
||||
20250407,140900,17367310855,18050,18050,18080,18040,2636
|
||||
20250407,140800,17319721455,18040,18060,18090,18040,3736
|
||||
20250407,140700,17252280645,18050,17990,18050,17980,6519
|
||||
20250407,140600,17134818955,18000,17990,18000,17960,1819
|
||||
20250407,140500,17102111155,17980,17960,17980,17950,1456
|
||||
20250407,140400,17075949825,18000,17990,18010,17950,1665
|
||||
20250407,140300,17046017005,18010,17980,18010,17970,2227
|
||||
20250407,140200,17005943485,17990,17990,18000,17970,1174
|
||||
20250407,140100,16984832305,18000,18010,18020,17980,3187
|
||||
20250407,140000,16927482975,18000,17990,18010,17970,1266
|
||||
20250407,135900,16904706255,17960,18000,18020,17960,1796
|
||||
20250407,135800,16872400335,17980,17990,18020,17980,1942
|
||||
20250407,135700,16837444775,18000,18000,18010,17990,1657
|
||||
20250407,135600,16807624095,18000,18000,18020,17980,2174
|
||||
20250407,135500,16768481945,18000,17990,18010,17980,2032
|
||||
20250407,135400,16731912355,18000,18000,18010,17990,2238
|
||||
20250407,135300,16691640645,18010,18020,18020,17990,1635
|
||||
20250407,135200,16662204005,18020,18010,18020,18000,1815
|
||||
20250407,135100,16629510945,18030,18010,18030,18010,1832
|
||||
20250407,135000,16596511765,18010,18040,18040,18010,1325
|
||||
20250407,134900,16572631605,18020,18040,18040,18020,1372
|
||||
20250407,134800,16547898425,18030,18020,18060,18020,1743
|
||||
20250407,134700,16516459355,18020,18040,18050,18010,1997
|
||||
20250407,134600,16480449765,18040,18050,18070,18030,1450
|
||||
20250407,134500,16454287615,18030,17980,18050,17960,6575
|
||||
20250407,134400,16335892965,17960,18000,18000,17960,1943
|
||||
20250407,134300,16300954305,17980,17970,17990,17970,1567
|
||||
20250407,134200,16272781665,17970,18000,18000,17970,1689
|
||||
20250407,134100,16242420205,17990,17990,18000,17970,2001
|
||||
20250407,134000,16206436565,18000,17970,18000,17970,1044
|
||||
20250407,133900,16187661405,17970,18000,18000,17970,1767
|
||||
20250407,133800,16155878215,17990,18000,18010,17980,4290
|
||||
20250407,133700,16078670755,18000,18020,18040,18000,1864
|
||||
20250407,133600,16045097995,18030,18020,18040,18010,1637
|
||||
20250407,133500,16015594445,18030,18060,18060,18020,1146
|
||||
20250407,133400,15994936075,18060,18020,18060,18010,2178
|
||||
20250407,133300,15955678455,18010,18020,18030,18010,1463
|
||||
20250407,133200,15929320605,18010,18020,18040,18010,1710
|
||||
20250407,133100,15898509255,18020,18030,18040,18020,1987
|
||||
20250407,133000,15862697075,18040,18050,18060,18030,1240
|
||||
20250407,132900,15840332175,18040,18030,18050,18020,2036
|
||||
20250407,132800,15803618905,18020,18040,18040,18020,1498
|
||||
20250407,132700,15776611595,18030,18010,18040,18000,1452
|
||||
20250407,132600,15750441465,18000,18030,18050,18000,3260
|
||||
20250407,132500,15691722975,18040,18030,18050,18010,1511
|
||||
20250407,132400,15664471395,18010,18040,18070,18010,1515
|
||||
20250407,132300,15637155205,18040,18030,18070,18010,1428
|
||||
20250407,132200,15611399975,18040,18040,18040,18010,1385
|
||||
20250407,132100,15586440065,18030,18020,18050,18010,1454
|
||||
20250407,132000,15560230325,18020,18050,18060,18020,1670
|
||||
20250407,131900,15530111595,18050,18070,18070,18040,1386
|
||||
20250407,131800,15505098015,18050,18050,18070,18030,1270
|
||||
20250407,131700,15482178445,18050,18040,18060,18030,1603
|
||||
20250407,131600,15453265035,18040,18080,18090,18030,1831
|
||||
20250407,131500,15420217745,18040,18070,18090,18030,1475
|
||||
20250407,131400,15393586005,18080,18080,18080,18040,1283
|
||||
20250407,131300,15370416635,18050,18060,18090,18040,1451
|
||||
20250407,131200,15344222585,18050,18070,18100,18040,1446
|
||||
20250407,131100,15318110015,18060,18040,18090,18030,1023
|
||||
20250407,131000,15299649895,18040,18060,18080,18040,2028
|
||||
20250407,130900,15263024255,18060,18060,18070,18050,1737
|
||||
20250407,130800,15231651885,18060,18060,18080,18050,1233
|
||||
20250407,130700,15209384645,18060,18080,18090,18050,1680
|
||||
20250407,130600,15179032115,18080,18080,18080,18040,1173
|
||||
20250407,130500,15157850895,18080,18040,18090,18030,2332
|
||||
20250407,130400,15115736595,18040,18070,18110,18030,1449
|
||||
20250407,130300,15089588595,18040,18040,18080,18030,1423
|
||||
20250407,130200,15063895005,18040,18060,18080,18030,1334
|
||||
20250407,130100,15039822475,18060,18040,18080,17980,1247
|
||||
20250407,130000,15017337445,18040,18050,18070,18000,2338
|
||||
20250407,125900,14975193825,18060,18030,18070,18020,1783
|
||||
20250407,125800,14943040605,18070,18050,18080,18030,1935
|
||||
20250407,125700,14908126525,18080,18030,18090,18030,1307
|
||||
20250407,125600,14884533035,18030,18060,18070,18030,1520
|
||||
20250407,125500,14857096575,18050,18080,18090,18050,1426
|
||||
20250407,125400,14831341615,18080,18090,18090,18050,1537
|
||||
20250407,125300,14803560025,18090,18070,18150,18060,3111
|
||||
20250407,125200,14747336835,18060,18050,18070,18030,3023
|
||||
20250407,125100,14692759105,18040,18050,18070,18010,1797
|
||||
20250407,125000,14660333925,18060,18060,18080,18000,1796
|
||||
20250407,124900,14627921235,18030,17990,18060,17980,1768
|
||||
20250407,124800,14596062565,18040,18030,18050,17980,3594
|
||||
20250407,124700,14531364685,18050,18030,18050,18010,1815
|
||||
20250407,124600,14498639505,18020,18030,18040,18010,1063
|
||||
20250407,124500,14479482395,18020,18060,18060,18020,1739
|
||||
20250407,124400,14448119845,18060,18070,18090,18030,2551
|
||||
20250407,124300,14402059185,18060,18050,18100,18040,1603
|
||||
20250407,124200,14373106615,18040,18040,18070,18030,1792
|
||||
20250407,124100,14340788775,18040,18000,18050,18000,1064
|
||||
20250407,124000,14321606265,18050,18020,18060,17990,2513
|
||||
20250407,123900,14276320365,17980,17980,18010,17970,1418
|
||||
20250407,123800,14250816205,17990,18000,18010,17950,1402
|
||||
20250407,123700,14225604255,17970,17990,18000,17970,2439
|
||||
20250407,123600,14181743565,17990,18000,18030,17990,3669
|
||||
20250407,123500,14115694355,18010,18040,18040,18000,1471
|
||||
20250407,123400,14089205155,18000,18010,18030,18000,1949
|
||||
20250407,123300,14054102505,18020,18020,18030,18000,5556
|
||||
20250407,123200,13954069525,18020,18050,18060,18010,1758
|
||||
20250407,123100,13922376625,18040,18050,18060,18020,2148
|
||||
20250407,123000,13883634985,18050,18060,18060,18040,1682
|
||||
20250407,122900,13853277225,18060,18070,18080,18050,1800
|
||||
20250407,122800,13820763855,18070,18080,18080,18070,1315
|
||||
20250407,122700,13796998295,18110,18070,18110,18060,1821
|
||||
20250407,122600,13764084235,18080,18080,18090,18060,1087
|
||||
20250407,122500,13744441265,18060,18080,18110,18060,1210
|
||||
20250407,122400,13722566145,18080,18090,18090,18060,1306
|
||||
20250407,122300,13698973025,18060,18050,18100,18050,1992
|
||||
20250407,122200,13662971215,18050,18060,18090,18050,1811
|
||||
20250407,122100,13630260835,18070,18070,18070,18050,1409
|
||||
20250407,122000,13604818395,18070,18060,18100,18050,2508
|
||||
20250407,121900,13559510185,18080,18080,18080,18060,1350
|
||||
20250407,121800,13535121415,18070,18110,18110,18070,1376
|
||||
20250407,121700,13510239085,18110,18100,18120,18080,2473
|
||||
20250407,121600,13465492875,18090,18110,18120,18090,1356
|
||||
20250407,121500,13440949815,18110,18100,18120,18070,1492
|
||||
20250407,121400,13413956875,18100,18100,18120,18090,1113
|
||||
20250407,121300,13393809965,18110,18110,18120,18090,1629
|
||||
20250407,121200,13364326475,18120,18090,18130,18090,2107
|
||||
20250407,121100,13326193195,18100,18110,18130,18080,1539
|
||||
20250407,121000,13298327975,18110,18120,18130,18080,2394
|
||||
20250407,120900,13254988175,18120,18120,18120,18080,1499
|
||||
20250407,120800,13227848385,18110,18140,18200,18090,1230
|
||||
20250407,120700,13205554235,18130,18130,18200,18110,1541
|
||||
20250407,120600,13177603435,18160,18150,18200,18110,1400
|
||||
20250407,120500,13152218675,18150,18180,18180,18120,1265
|
||||
20250407,120400,13129261175,18120,18120,18180,18100,1739
|
||||
20250407,120300,13097729835,18130,18140,18150,18100,1422
|
||||
20250407,120200,13071964945,18140,18130,18180,18100,1223
|
||||
20250407,120100,13049791825,18140,18110,18170,18100,2589
|
||||
20250407,120000,13002888015,18110,18140,18170,18110,1865
|
||||
20250407,115900,12969061950,18110,18160,18180,18110,1319
|
||||
20250407,115800,12945134230,18160,18160,18170,18150,1932
|
||||
20250407,115700,12910060415,18150,18180,18190,18110,1351
|
||||
20250407,115600,12885529485,18180,18160,18200,18160,812
|
||||
20250407,115500,12870780685,18150,18180,18185,18110,2990
|
||||
20250407,115400,12816483945,18170,18220,18220,18170,9978
|
||||
20250407,115300,12634914505,18220,18180,18220,18180,2555
|
||||
20250407,115200,12588402715,18200,18190,18210,18170,2184
|
||||
20250407,115100,12548685465,18190,18200,18230,18170,3475
|
||||
20250407,115000,12485430015,18200,18160,18200,18150,2837
|
||||
20250407,114900,12433865005,18170,18180,18190,18150,2067
|
||||
20250407,114800,12396307075,18180,18190,18200,18150,1639
|
||||
20250407,114700,12366511215,18190,18130,18200,18120,5395
|
||||
20250407,114600,12268552185,18130,18120,18150,18095,1460
|
||||
20250407,114500,12242103270,18130,18150,18150,18100,1558
|
||||
20250407,114400,12213865780,18130,18160,18165,18110,1706
|
||||
20250407,114300,12182911710,18165,18180,18200,18150,1492
|
||||
20250407,114200,12155806380,18180,18150,18210,18150,2035
|
||||
20250407,114100,12118814630,18180,18170,18190,18140,1322
|
||||
20250407,114000,12094803410,18150,18090,18180,18080,3247
|
||||
20250407,113900,12035916880,18120,18090,18120,18080,1262
|
||||
20250407,113800,12013083080,18090,18110,18140,18060,2549
|
||||
20250407,113700,11967002730,18140,18150,18150,18070,2481
|
||||
20250407,113600,11922061285,18150,18110,18170,18080,2183
|
||||
20250407,113500,11882511475,18120,18140,18150,18100,1897
|
||||
20250407,113400,11848129465,18110,18150,18150,18100,1424
|
||||
20250407,113300,11822337885,18150,18110,18150,18110,2001
|
||||
20250407,113200,11786068605,18110,18080,18140,18070,1731
|
||||
20250407,113100,11754726915,18090,18100,18130,18080,1583
|
||||
20250407,113000,11726086355,18100,18100,18110,18080,1643
|
||||
20250407,112900,11696361025,18100,18100,18130,18080,1645
|
||||
20250407,112800,11666595345,18110,18110,18140,18080,2049
|
||||
20250407,112700,11629523215,18120,18100,18140,18090,3370
|
||||
20250407,112600,11568537095,18110,18100,18140,18090,1907
|
||||
20250407,112500,11534018985,18140,18090,18150,18090,2363
|
||||
20250407,112400,11491254285,18100,18110,18120,18090,3547
|
||||
20250407,112300,11427051505,18100,18110,18170,18100,2096
|
||||
20250407,112200,11389079655,18110,18160,18170,18110,4102
|
||||
20250407,112100,11314732335,18150,18130,18160,18110,2742
|
||||
20250407,112000,11265007435,18140,18160,18160,18110,1809
|
||||
20250407,111900,11232205365,18150,18150,18170,18150,4746
|
||||
20250407,111800,11146060655,18170,18150,18190,18150,1730
|
||||
20250407,111700,11114646095,18160,18160,18160,18100,1410
|
||||
20250407,111600,11089091175,18150,18160,18190,18110,1418
|
||||
20250407,111500,11063342735,18160,18160,18180,18120,1734
|
||||
20250407,111400,11031879515,18160,18140,18160,18110,2274
|
||||
20250407,111300,10990638615,18110,18100,18150,18100,1551
|
||||
20250407,111200,10962544075,18100,18130,18160,18100,1749
|
||||
20250407,111100,10930864915,18130,18150,18150,18110,1534
|
||||
20250407,111000,10903060035,18160,18180,18180,18120,2122
|
||||
20250407,110900,10864566875,18160,18160,18170,18120,1412
|
||||
20250407,110800,10838953425,18120,18160,18180,18120,1599
|
||||
20250407,110700,10809933355,18160,18160,18170,18130,2461
|
||||
20250407,110600,10765246895,18160,18210,18220,18130,1619
|
||||
20250407,110500,10735830345,18220,18200,18230,18170,1873
|
||||
20250407,110400,10701747775,18190,18160,18240,18160,1931
|
||||
20250407,110300,10666606705,18200,18180,18200,18130,1628
|
||||
20250407,110200,10637043755,18180,18150,18180,18120,1939
|
||||
20250407,110100,10601874305,18160,18180,18180,18140,1461
|
||||
20250407,110000,10575337355,18200,18200,18210,18170,1728
|
||||
20250407,105900,10543919715,18210,18200,18220,18200,1762
|
||||
20250407,105800,10511847745,18230,18210,18240,18200,1357
|
||||
20250407,105700,10487129815,18200,18220,18240,18170,2853
|
||||
20250407,105600,10435188345,18220,18180,18220,18150,2360
|
||||
20250407,105500,10392293405,18190,18170,18200,18140,1788
|
||||
20250407,105400,10359792515,18150,18210,18210,18150,1830
|
||||
20250407,105300,10326534485,18210,18180,18220,18130,3284
|
||||
20250407,105200,10266817295,18150,18150,18190,18150,2362
|
||||
20250407,105100,10223904755,18140,18180,18180,18140,1674
|
||||
20250407,105000,10193491465,18180,18180,18190,18140,2150
|
||||
20250407,104900,10154451275,18180,18150,18190,18150,2225
|
||||
20250407,104800,10114016235,18140,18150,18170,18130,2419
|
||||
20250407,104700,10070118645,18150,18140,18180,18130,1890
|
||||
20250407,104600,10035830145,18140,18130,18190,18100,2622
|
||||
20250407,104500,9988293945,18130,18170,18180,18120,12026
|
||||
20250407,104400,9770232565,18160,18190,18220,18160,1614
|
||||
20250407,104300,9740880375,18190,18180,18220,18160,2208
|
||||
20250407,104200,9700715445,18170,18190,18210,18160,2114
|
||||
20250407,104100,9662287145,18190,18210,18240,18150,2158
|
||||
20250407,104000,9623014325,18230,18210,18250,18180,2477
|
||||
20250407,103900,9577913155,18200,18240,18250,18200,1825
|
||||
20250407,103800,9544666615,18250,18230,18270,18220,2207
|
||||
20250407,103700,9504412495,18220,18210,18240,18200,2096
|
||||
20250407,103600,9466231555,18220,18240,18290,18210,4336
|
||||
20250407,103500,9387108485,18210,18220,18260,18210,2118
|
||||
20250407,103400,9348498685,18220,18240,18250,18180,2143
|
||||
20250407,103300,9309445125,18180,18210,18260,18180,3146
|
||||
20250407,103200,9252109135,18200,18240,18250,18200,1805
|
||||
20250407,103100,9219218715,18210,18250,18250,18200,1372
|
||||
20250407,103000,9194216615,18240,18210,18250,18200,2036
|
||||
20250407,102900,9157103955,18200,18220,18240,18200,1824
|
||||
20250407,102800,9123879395,18220,18230,18260,18220,1247
|
||||
20250407,102700,9101145675,18230,18250,18250,18215,2085
|
||||
20250407,102600,9063127275,18240,18190,18240,18190,2388
|
||||
20250407,102500,9019654145,18190,18140,18220,18140,4116
|
||||
20250407,102400,8944825985,18140,18130,18170,18120,2694
|
||||
20250407,102300,8895980305,18120,18110,18160,18100,4993
|
||||
20250407,102200,8805534005,18110,18100,18120,18090,1623
|
||||
20250407,102100,8776158855,18110,18080,18130,18080,1401
|
||||
20250407,102000,8750802695,18080,18030,18090,18030,3282
|
||||
20250407,101900,8691504805,18020,17990,18020,17990,2178
|
||||
20250407,101800,8652292475,18000,17960,18010,17960,1070
|
||||
20250407,101700,8633059905,18020,17920,18020,17920,3350
|
||||
20250407,101600,8572858745,17900,17870,17930,17860,2436
|
||||
20250407,101500,8529272695,17860,17900,17910,17850,4835
|
||||
20250407,101400,8442816675,17900,17900,17920,17900,1333
|
||||
20250407,101300,8418947775,17900,17950,18000,17850,18088
|
||||
20250407,101200,8095570615,17920,17920,17950,17910,2441
|
||||
20250407,101100,8051804585,17940,17930,17950,17920,1318
|
||||
20250407,101000,8028168865,17930,17940,17950,17920,1577
|
||||
20250407,100900,7999891675,17930,17955,17970,17930,1506
|
||||
20250407,100800,7972858215,17960,17970,17970,17940,2917
|
||||
20250407,100700,7920485430,17970,17980,17980,17950,952
|
||||
20250407,100600,7903381570,17990,17990,18000,17950,3627
|
||||
20250407,100500,7838195220,18000,18000,18020,17960,2971
|
||||
20250407,100400,7784748870,17990,17970,18030,17970,2081
|
||||
20250407,100300,7747297850,18000,17980,18030,17950,3826
|
||||
20250407,100200,7678485680,17980,17980,17990,17970,2062
|
||||
20250407,100100,7641416560,17980,17990,18000,17960,1558
|
||||
20250407,100000,7613409810,18000,17980,18000,17950,2106
|
||||
20250407,095900,7575552150,17990,17950,18010,17940,3054
|
||||
20250407,095800,7520657100,17960,17940,17960,17920,2650
|
||||
20250407,095700,7473104640,17940,17890,17940,17890,1951
|
||||
20250407,095600,7438156055,17890,17910,17910,17870,2263
|
||||
20250407,095500,7397685740,17890,17890,17920,17880,3105
|
||||
20250407,095400,7342121460,17880,17850,17900,17850,5964
|
||||
20250407,095300,7235459530,17850,17840,17880,17830,2881
|
||||
20250407,095200,7184051070,17830,17840,17850,17810,2348
|
||||
20250407,095100,7142187920,17850,17810,17870,17800,6959
|
||||
20250407,095000,7018209720,17810,17840,17870,17800,13249
|
||||
20250407,094900,6782258880,17840,17860,17860,17810,5453
|
||||
20250407,094800,6684999180,17860,17860,17870,17850,8160
|
||||
20250407,094700,6539290310,17870,17920,17920,17860,4522
|
||||
20250407,094600,6458446870,17870,17880,17900,17870,5520
|
||||
20250407,094500,6359730560,17880,17880,17880,17860,3727
|
||||
20250407,094400,6293131680,17880,17880,17890,17870,5375
|
||||
20250407,094300,6196999250,17880,17930,17930,17880,7464
|
||||
20250407,094200,6063370910,17930,17970,17970,17910,1255
|
||||
20250407,094100,6040869010,17980,17910,18000,17890,3837
|
||||
20250407,094000,5972105170,17910,17930,17970,17890,11295
|
||||
20250407,093900,5769738790,17910,17910,17990,17900,4628
|
||||
20250407,093800,5686778810,17910,17900,17930,17890,3850
|
||||
20250407,093700,5617854120,17900,17890,17900,17880,1509
|
||||
20250407,093600,5590854510,17890,17910,17910,17860,6606
|
||||
20250407,093500,5472692170,17910,17920,17930,17900,8574
|
||||
20250407,093400,5319140340,17940,17930,17940,17900,9448
|
||||
20250407,093300,5149882735,17900,17920,17960,17900,3944
|
||||
20250407,093200,5079251015,17930,17900,17930,17870,2396
|
||||
20250407,093100,5036380735,17900,17900,17920,17870,8863
|
||||
20250407,093000,4877794515,17910,17920,17970,17870,1309
|
||||
20250407,092900,4854359035,17880,17910,17920,17870,9696
|
||||
20250407,092800,4680832070,17910,17920,17980,17900,9550
|
||||
20250407,092700,4509686820,17930,17980,17990,17930,7408
|
||||
20250407,092600,4376604375,17980,18020,18030,17970,10932
|
||||
20250407,092500,4179912995,18020,18070,18070,18020,8034
|
||||
20250407,092400,4035075535,18070,18060,18090,18040,2521
|
||||
20250407,092300,3989539825,18060,18100,18100,18040,3502
|
||||
20250407,092200,3926264815,18110,18110,18120,18050,8824
|
||||
20250407,092100,3766695455,18120,18150,18170,18110,4646
|
||||
20250407,092000,3682450695,18150,18170,18190,18110,4496
|
||||
20250407,091900,3600842335,18170,18230,18250,18130,5287
|
||||
20250407,091800,3504736595,18230,18240,18320,18225,2108
|
||||
20250407,091700,3466271315,18250,18400,18400,18250,11560
|
||||
20250407,091600,3254448525,18400,18360,18440,18360,3904
|
||||
20250407,091500,3182656705,18360,18350,18400,18310,3433
|
||||
20250407,091400,3119661745,18350,18270,18370,18260,2765
|
||||
20250407,091300,3069025550,18270,18130,18270,18120,8192
|
||||
20250407,091200,2919664370,18120,18120,18200,18090,2466
|
||||
20250407,091100,2874946400,18090,18120,18150,18080,2469
|
||||
20250407,091000,2830251180,18120,18100,18150,18040,2711
|
||||
20250407,090900,2781184800,18100,18005,18120,17990,7728
|
||||
20250407,090800,2641893315,18010,18060,18060,18000,11104
|
||||
20250407,090700,2441831775,18050,18090,18090,18050,5962
|
||||
20250407,090600,2334061265,18090,18110,18150,18020,12544
|
||||
20250407,090500,2107134955,18110,18220,18230,18010,12213
|
||||
20250407,090400,1885627755,18220,18230,18260,18200,11707
|
||||
20250407,090300,1672314425,18230,18340,18340,18210,27349
|
||||
20250407,090200,1172604325,18350,18360,18400,18320,22711
|
||||
20250407,090100,755860965,18370,18330,18490,18310,6671
|
||||
20250407,090000,633409770,18330,18500,18510,18270,34415
|
||||
|
Reference in New Issue
Block a user