Update 2025-04-15 2740 candle_min
This commit is contained in:
567
003780/min/candle-20250415.csv
Normal file
567
003780/min/candle-20250415.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182500,6768112980,5800,5800,5800,5800,21778
|
||||
20250415,182400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,182300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,182200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,182100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,182000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,181900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,181800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,181700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,181600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,181500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,181400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,181300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,181200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,181100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,181000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,180900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,180800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,180700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,180600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,180500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,180400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,180300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,180200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,180100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,180000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,175900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,175800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,175700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,175600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,175500,6768112980,5800,5800,5800,5800,21778
|
||||
20250415,175400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,175300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,175200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,175100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,175000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,174900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,174800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,174700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,174600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,174500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,174400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,174300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,174200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,174100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,174000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,173900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,173800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,173700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,173600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,173500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,173400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,173300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,173200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,173100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,173000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,172900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,172800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,172700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,172600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,172500,6768112980,5800,5800,5800,5800,21778
|
||||
20250415,172400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,172300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,172200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,172100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,172000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,171900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,171800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,171700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,171600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,171500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,171400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,171300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,171200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,171100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,171000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,170900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,170800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,170700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,170600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,170500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,170400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,170300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,170200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,170100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,170000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,165900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,165800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,165700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,165600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,165500,6768112980,5800,5800,5800,5800,21778
|
||||
20250415,165400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,165300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,165200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,165100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,165000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,164900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,164800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,164700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,164600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,164500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,164400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,164300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,164200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,164100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,164000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,163900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,163800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,163700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,163600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,163500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,163400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,163300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,163200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,163100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,163000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,162900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,162800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,162700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,162600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,162500,6768112980,5800,5800,5800,5800,21778
|
||||
20250415,162400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,162300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,162200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,162100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,162000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,161900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,161800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,161700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,161600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,161500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,161400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,161300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,161200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,161100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,161000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,160900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,160800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,160700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,160600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,160500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,160400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,160300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,160200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,160100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,160000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,155900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,155800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,155700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,155600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,155500,6768112980,5800,5800,5800,5800,21778
|
||||
20250415,155400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,155300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,155200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,155100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,155000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,154900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,154800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,154700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,154600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,154500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,154400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,154300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,154200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,154100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,154000,6768112980,5800,5800,5800,5800,0
|
||||
20250415,153900,6768112980,5800,5800,5800,5800,0
|
||||
20250415,153800,6768112980,5800,5800,5800,5800,0
|
||||
20250415,153700,6768112980,5800,5800,5800,5800,0
|
||||
20250415,153600,6768112980,5800,5800,5800,5800,0
|
||||
20250415,153500,6768112980,5800,5800,5800,5800,0
|
||||
20250415,153400,6768112980,5800,5800,5800,5800,0
|
||||
20250415,153300,6768112980,5800,5800,5800,5800,0
|
||||
20250415,153200,6768112980,5800,5800,5800,5800,0
|
||||
20250415,153100,6768112980,5800,5800,5800,5800,0
|
||||
20250415,153000,6768112980,5800,5800,5800,5800,21778
|
||||
20250415,152900,6641800580,5800,5800,5800,5800,0
|
||||
20250415,152800,6641800580,5800,5800,5800,5800,0
|
||||
20250415,152700,6641800580,5800,5800,5800,5800,0
|
||||
20250415,152600,6641800580,5800,5800,5800,5800,0
|
||||
20250415,152500,6641800580,5800,5800,5800,5800,0
|
||||
20250415,152400,6641800580,5800,5800,5800,5800,0
|
||||
20250415,152300,6641800580,5800,5800,5800,5800,0
|
||||
20250415,152200,6641800580,5800,5800,5800,5800,0
|
||||
20250415,152100,6641800580,5800,5800,5800,5800,0
|
||||
20250415,152000,6641800580,5800,5800,5800,5800,0
|
||||
20250415,151900,6641800580,5800,5790,5810,5790,2856
|
||||
20250415,151800,6625239330,5790,5800,5800,5790,3341
|
||||
20250415,151700,6605889720,5800,5790,5800,5790,1858
|
||||
20250415,151600,6595113720,5790,5795,5810,5790,5888
|
||||
20250415,151500,6560968610,5800,5800,5800,5790,1619
|
||||
20250415,151400,6551590910,5800,5810,5810,5800,2347
|
||||
20250415,151300,6537975430,5800,5810,5810,5800,3229
|
||||
20250415,151200,6519235670,5810,5800,5810,5795,4056
|
||||
20250415,151100,6495709610,5810,5810,5810,5800,3639
|
||||
20250415,151000,6474603020,5810,5810,5810,5800,5023
|
||||
20250415,150900,6445468610,5810,5800,5810,5800,1095
|
||||
20250415,150800,6439114160,5810,5810,5810,5810,1145
|
||||
20250415,150700,6432461710,5810,5810,5810,5810,1981
|
||||
20250415,150600,6420952100,5810,5820,5820,5810,2168
|
||||
20250415,150500,6408354740,5820,5810,5820,5810,2478
|
||||
20250415,150400,6393938700,5810,5820,5820,5810,429
|
||||
20250415,150300,6391442600,5820,5810,5820,5810,920
|
||||
20250415,150200,6386095230,5810,5810,5810,5800,785
|
||||
20250415,150100,6381534920,5810,5810,5810,5810,1085
|
||||
20250415,150000,6375231070,5810,5820,5820,5810,820
|
||||
20250415,145900,6370466860,5810,5810,5820,5810,3694
|
||||
20250415,145800,6349004690,5810,5810,5820,5810,990
|
||||
20250415,145700,6343252780,5810,5810,5810,5810,230
|
||||
20250415,145600,6341916480,5810,5820,5820,5810,668
|
||||
20250415,145500,6338029860,5820,5820,5820,5820,1003
|
||||
20250415,145400,6332192400,5810,5810,5810,5800,4685
|
||||
20250415,145300,6304973040,5810,5800,5810,5800,51
|
||||
20250415,145200,6304676740,5800,5800,5800,5800,150
|
||||
20250415,145100,6303806740,5800,5800,5800,5800,575
|
||||
20250415,145000,6300471740,5800,5790,5800,5790,1610
|
||||
20250415,144900,6291133890,5790,5790,5790,5790,3283
|
||||
20250415,144800,6272125320,5790,5790,5790,5790,178
|
||||
20250415,144700,6271094700,5790,5790,5800,5790,6695
|
||||
20250415,144600,6232290630,5790,5800,5800,5790,96
|
||||
20250415,144500,6231734180,5800,5800,5800,5800,3049
|
||||
20250415,144400,6214049980,5800,5810,5810,5800,208
|
||||
20250415,144300,6212843550,5800,5810,5810,5800,101
|
||||
20250415,144200,6212257740,5800,5800,5800,5800,5577
|
||||
20250415,144100,6179911140,5810,5810,5810,5810,10
|
||||
20250415,144000,6179853040,5810,5810,5810,5810,11
|
||||
20250415,143900,6179789130,5800,5790,5800,5790,810
|
||||
20250415,143800,6175091610,5790,5800,5800,5790,172
|
||||
20250415,143700,6174095010,5800,5800,5800,5800,27
|
||||
20250415,143600,6173938410,5790,5790,5790,5790,1260
|
||||
20250415,143500,6166643010,5790,5800,5800,5790,2761
|
||||
20250415,143400,6150655050,5800,5810,5810,5800,491
|
||||
20250415,143300,6147807190,5810,5810,5810,5800,167
|
||||
20250415,143200,6146836970,5810,5800,5810,5790,778
|
||||
20250415,143100,6142324860,5800,5800,5800,5800,395
|
||||
20250415,143000,6140033860,5790,5800,5800,5790,300
|
||||
20250415,142900,6138295960,5800,5790,5800,5790,74
|
||||
20250415,142800,6137867470,5790,5800,5800,5790,1590
|
||||
20250415,142700,6128647950,5800,5800,5800,5800,55
|
||||
20250415,142600,6128328950,5790,5800,5800,5790,14
|
||||
20250415,142500,6128247880,5800,5800,5800,5790,67
|
||||
20250415,142400,6127859290,5800,5800,5800,5790,3625
|
||||
20250415,142300,6106834300,5800,5800,5810,5800,803
|
||||
20250415,142200,6102176890,5800,5810,5810,5800,62
|
||||
20250415,142100,6101816990,5810,5800,5810,5790,2113
|
||||
20250415,142000,6089580640,5800,5790,5800,5790,5051
|
||||
20250415,141900,6060328350,5790,5810,5810,5790,17312
|
||||
20250415,141800,5959869100,5810,5810,5810,5810,1
|
||||
20250415,141700,5959863290,5810,5810,5820,5810,976
|
||||
20250415,141600,5954187600,5810,5820,5820,5810,105
|
||||
20250415,141500,5953576550,5810,5820,5820,5810,1433
|
||||
20250415,141400,5945250270,5820,5820,5820,5820,1006
|
||||
20250415,141300,5939395350,5820,5820,5830,5820,809
|
||||
20250415,141200,5934679970,5820,5810,5820,5810,2763
|
||||
20250415,141100,5918599390,5810,5810,5810,5810,5
|
||||
20250415,141000,5918570340,5810,5810,5810,5810,1644
|
||||
20250415,140900,5909018700,5810,5810,5820,5810,2230
|
||||
20250415,140800,5896060700,5810,5820,5820,5810,260
|
||||
20250415,140700,5894549550,5820,5820,5820,5820,9
|
||||
20250415,140600,5894497170,5810,5820,5820,5810,69
|
||||
20250415,140500,5894095780,5820,5820,5820,5820,487
|
||||
20250415,140400,5891261440,5820,5810,5820,5810,3947
|
||||
20250415,140300,5868290910,5810,5820,5820,5810,528
|
||||
20250415,140200,5865222430,5820,5820,5820,5810,183
|
||||
20250415,140100,5864157470,5810,5810,5810,5810,2668
|
||||
20250415,140000,5848656390,5820,5820,5820,5810,1689
|
||||
20250415,135900,5838826420,5820,5820,5820,5810,1928
|
||||
20250415,135800,5827614660,5830,5820,5830,5820,1290
|
||||
20250415,135700,5820106830,5820,5800,5820,5800,2229
|
||||
20250415,135600,5807145040,5810,5810,5810,5810,1357
|
||||
20250415,135500,5799260870,5800,5800,5800,5800,0
|
||||
20250415,135400,5799260870,5800,5790,5810,5790,2591
|
||||
20250415,135300,5784233270,5790,5800,5810,5790,1419
|
||||
20250415,135200,5776002080,5800,5800,5800,5800,1067
|
||||
20250415,135100,5769813480,5810,5810,5810,5810,202
|
||||
20250415,135000,5768639860,5810,5800,5810,5800,1360
|
||||
20250415,134900,5760749860,5800,5800,5800,5800,0
|
||||
20250415,134800,5760749860,5800,5800,5810,5800,201
|
||||
20250415,134700,5759584050,5810,5810,5810,5810,1
|
||||
20250415,134600,5759578240,5800,5800,5800,5800,714
|
||||
20250415,134500,5755437040,5790,5790,5800,5790,685
|
||||
20250415,134400,5751469920,5790,5790,5790,5780,1149
|
||||
20250415,134300,5744822180,5790,5790,5800,5790,7976
|
||||
20250415,134200,5698638810,5800,5800,5800,5790,135
|
||||
20250415,134100,5697856210,5800,5800,5800,5790,694
|
||||
20250415,134000,5693834550,5800,5790,5800,5790,592
|
||||
20250415,133900,5690406350,5790,5800,5800,5790,2028
|
||||
20250415,133800,5678644180,5800,5800,5800,5790,63
|
||||
20250415,133700,5678279280,5800,5800,5800,5790,32
|
||||
20250415,133600,5678093780,5790,5790,5790,5790,711
|
||||
20250415,133500,5673977090,5790,5800,5800,5790,802
|
||||
20250415,133400,5669325500,5800,5810,5810,5790,6265
|
||||
20250415,133300,5632985690,5810,5810,5810,5800,31
|
||||
20250415,133200,5632805870,5810,5800,5810,5790,3726
|
||||
20250415,133100,5611229110,5810,5810,5810,5810,100
|
||||
20250415,133000,5610648110,5810,5800,5810,5800,3019
|
||||
20250415,132900,5593118120,5800,5800,5800,5800,1927
|
||||
20250415,132800,5581941520,5800,5790,5800,5790,582
|
||||
20250415,132700,5578568160,5790,5790,5800,5790,1084
|
||||
20250415,132600,5572291790,5800,5790,5800,5790,15
|
||||
20250415,132500,5572204930,5790,5790,5800,5790,1717
|
||||
20250415,132400,5562262620,5790,5790,5800,5790,943
|
||||
20250415,132300,5556801650,5790,5800,5800,5790,513
|
||||
20250415,132200,5553827940,5800,5800,5800,5800,1659
|
||||
20250415,132100,5544205740,5800,5790,5800,5790,1207
|
||||
20250415,132000,5537207100,5790,5800,5800,5790,120
|
||||
20250415,131900,5536512290,5790,5800,5800,5790,13
|
||||
20250415,131800,5536436910,5800,5790,5800,5780,1762
|
||||
20250415,131700,5526246370,5785,5790,5790,5780,3558
|
||||
20250415,131600,5505653020,5790,5790,5790,5780,55
|
||||
20250415,131500,5505334770,5790,5790,5790,5790,22
|
||||
20250415,131400,5505207390,5790,5790,5790,5790,290
|
||||
20250415,131300,5503528290,5790,5780,5790,5780,459
|
||||
20250415,131200,5500874640,5780,5790,5790,5780,614
|
||||
20250415,131100,5497320420,5790,5790,5790,5780,1318
|
||||
20250415,131000,5489689210,5780,5780,5780,5780,429
|
||||
20250415,130900,5487209590,5780,5790,5790,5770,4095
|
||||
20250415,130800,5463560160,5780,5790,5790,5780,2180
|
||||
20250415,130700,5450957570,5790,5780,5790,5780,1704
|
||||
20250415,130600,5441108440,5780,5780,5790,5770,9270
|
||||
20250415,130500,5387557360,5770,5780,5780,5770,6187
|
||||
20250415,130400,5351856260,5780,5780,5780,5770,836
|
||||
20250415,130300,5347028460,5780,5780,5780,5770,2654
|
||||
20250415,130200,5331691750,5780,5770,5800,5770,14089
|
||||
20250415,130100,5250314390,5770,5800,5800,5770,29756
|
||||
20250415,130000,5078150800,5800,5810,5810,5800,5573
|
||||
20250415,125900,5045817350,5800,5800,5810,5800,4009
|
||||
20250415,125800,5022557540,5800,5810,5810,5800,3241
|
||||
20250415,125700,5003753830,5810,5820,5820,5800,40957
|
||||
20250415,125600,4766098640,5820,5810,5820,5810,2754
|
||||
20250415,125500,4750091180,5820,5810,5820,5810,13733
|
||||
20250415,125400,4670240330,5820,5830,5830,5820,8222
|
||||
20250415,125300,4622388270,5820,5820,5820,5820,239
|
||||
20250415,125200,4620997290,5820,5820,5820,5820,483
|
||||
20250415,125100,4618186230,5830,5830,5830,5820,506
|
||||
20250415,125000,4615241160,5820,5820,5830,5820,1971
|
||||
20250415,124900,4603769930,5830,5830,5830,5820,591
|
||||
20250415,124800,4600330060,5820,5840,5840,5820,3221
|
||||
20250415,124700,4581551680,5830,5835,5835,5830,1340
|
||||
20250415,124600,4573739470,5830,5830,5840,5830,1826
|
||||
20250415,124500,4563093870,5830,5830,5840,5830,48
|
||||
20250415,124400,4562814020,5830,5830,5830,5830,198
|
||||
20250415,124300,4561659680,5830,5840,5840,5830,355
|
||||
20250415,124200,4559589020,5840,5840,5840,5840,152
|
||||
20250415,124100,4558701340,5840,5830,5840,5830,2012
|
||||
20250415,124000,4546970860,5830,5835,5835,5830,553
|
||||
20250415,123900,4543746770,5835,5840,5840,5835,147
|
||||
20250415,123800,4542889015,5840,5840,5840,5840,34
|
||||
20250415,123700,4542690455,5840,5840,5840,5830,578
|
||||
20250415,123600,4539319435,5830,5830,5840,5830,546
|
||||
20250415,123500,4536136055,5835,5835,5840,5835,1258
|
||||
20250415,123400,4528795380,5835,5830,5835,5830,102
|
||||
20250415,123300,4528200220,5830,5830,5830,5830,2397
|
||||
20250415,123200,4514225710,5830,5840,5840,5830,4403
|
||||
20250415,123100,4488553900,5830,5840,5840,5830,8466
|
||||
20250415,123000,4439197110,5840,5840,5850,5840,5669
|
||||
20250415,122900,4406090130,5840,5840,5850,5840,304
|
||||
20250415,122800,4404312750,5850,5850,5850,5850,61
|
||||
20250415,122700,4403955900,5840,5830,5840,5830,508
|
||||
20250415,122600,4400989610,5830,5840,5840,5830,180
|
||||
20250415,122500,4399939310,5840,5850,5850,5840,1164
|
||||
20250415,122400,4393141510,5850,5850,5850,5850,1
|
||||
20250415,122300,4393135660,5840,5840,5840,5840,932
|
||||
20250415,122200,4387692780,5840,5840,5840,5840,821
|
||||
20250415,122100,4382898140,5830,5830,5830,5830,2
|
||||
20250415,122000,4382886480,5830,5840,5840,5830,57
|
||||
20250415,121900,4382554070,5830,5840,5840,5830,821
|
||||
20250415,121800,4377762840,5840,5830,5840,5830,659
|
||||
20250415,121700,4373917520,5830,5830,5830,5830,26
|
||||
20250415,121600,4373765940,5830,5830,5830,5830,148
|
||||
20250415,121500,4372903100,5840,5840,5840,5840,501
|
||||
20250415,121400,4369977260,5830,5840,5840,5830,132
|
||||
20250415,121300,4369206810,5840,5840,5850,5840,963
|
||||
20250415,121200,4363582510,5850,5850,5850,5850,41
|
||||
20250415,121100,4363342660,5840,5840,5845,5840,413
|
||||
20250415,121000,4360930490,5830,5840,5840,5830,14172
|
||||
20250415,120900,4278167295,5840,5820,5840,5820,4389
|
||||
20250415,120800,4252597335,5820,5820,5830,5820,183
|
||||
20250415,120700,4251531055,5820,5830,5830,5820,420
|
||||
20250415,120600,4249086465,5830,5830,5830,5820,175
|
||||
20250415,120500,4248067715,5830,5830,5830,5830,25
|
||||
20250415,120400,4247921965,5830,5830,5830,5820,50
|
||||
20250415,120300,4247630825,5830,5830,5830,5830,11
|
||||
20250415,120200,4247566695,5830,5820,5830,5820,835
|
||||
20250415,120100,4242705595,5820,5830,5830,5820,61
|
||||
20250415,120000,4242350565,5830,5820,5830,5820,15
|
||||
20250415,115900,4242263215,5820,5830,5830,5820,1232
|
||||
20250415,115800,4235092955,5820,5820,5820,5820,1776
|
||||
20250415,115700,4224756635,5820,5830,5830,5820,2602
|
||||
20250415,115600,4209612670,5830,5830,5830,5825,272
|
||||
20250415,115500,4208027145,5830,5820,5830,5820,73
|
||||
20250415,115400,4207601565,5820,5830,5830,5820,262
|
||||
20250415,115300,4206074450,5830,5825,5830,5825,112
|
||||
20250415,115200,4205422030,5820,5830,5830,5820,900
|
||||
20250415,115100,4200175040,5830,5825,5830,5820,352
|
||||
20250415,115000,4198124645,5825,5825,5825,5825,8
|
||||
20250415,114900,4198078045,5825,5825,5825,5825,465
|
||||
20250415,114800,4195369420,5825,5820,5825,5820,41
|
||||
20250415,114700,4195130775,5825,5830,5835,5825,1356
|
||||
20250415,114600,4187228520,5830,5830,5830,5820,4980
|
||||
20250415,114500,4158196120,5830,5840,5840,5830,1054
|
||||
20250415,114400,4152051120,5830,5830,5830,5830,321
|
||||
20250415,114300,4150179690,5830,5830,5840,5830,7142
|
||||
20250415,114200,4108540110,5830,5830,5830,5830,374
|
||||
20250415,114100,4106359690,5830,5830,5840,5830,354
|
||||
20250415,114000,4104293360,5830,5825,5830,5820,1979
|
||||
20250415,113900,4092768955,5830,5830,5830,5820,4001
|
||||
20250415,113800,4069472755,5840,5830,5840,5830,267
|
||||
20250415,113700,4067916095,5830,5820,5830,5820,1616
|
||||
20250415,113600,4058499015,5820,5830,5830,5820,888
|
||||
20250415,113500,4053325845,5830,5830,5830,5830,178
|
||||
20250415,113400,4052288105,5830,5830,5830,5830,1601
|
||||
20250415,113300,4042954275,5840,5840,5840,5840,1
|
||||
20250415,113200,4042948435,5840,5830,5840,5830,66
|
||||
20250415,113100,4042563395,5840,5840,5840,5840,25
|
||||
20250415,113000,4042417395,5830,5840,5840,5830,519
|
||||
20250415,112900,4039390625,5840,5830,5840,5825,3069
|
||||
20250415,112800,4021474580,5835,5835,5835,5830,8041
|
||||
20250415,112700,3974594020,5835,5835,5835,5835,0
|
||||
20250415,112600,3974594020,5835,5830,5835,5830,828
|
||||
20250415,112500,3969764280,5830,5830,5835,5830,125
|
||||
20250415,112400,3969035090,5830,5830,5830,5830,157
|
||||
20250415,112300,3968119780,5830,5835,5835,5830,11
|
||||
20250415,112200,3968055645,5835,5835,5835,5830,344
|
||||
20250415,112100,3966049770,5830,5830,5830,5830,77
|
||||
20250415,112000,3965600860,5830,5835,5835,5830,111
|
||||
20250415,111900,3964953725,5830,5835,5835,5830,366
|
||||
20250415,111800,3962819880,5830,5830,5835,5830,402
|
||||
20250415,111700,3960476215,5830,5840,5840,5830,4238
|
||||
20250415,111600,3935768595,5830,5840,5840,5830,327
|
||||
20250415,111500,3933862175,5830,5840,5840,5830,90
|
||||
20250415,111400,3933336965,5830,5830,5830,5830,893
|
||||
20250415,111300,3928130775,5840,5830,5840,5830,541
|
||||
20250415,111200,3924976335,5830,5840,5840,5830,545
|
||||
20250415,111100,3921793865,5830,5820,5830,5810,1368
|
||||
20250415,111000,3913821205,5820,5820,5820,5820,2043
|
||||
20250415,110900,3901930945,5830,5830,5840,5820,1724
|
||||
20250415,110800,3891881025,5830,5820,5830,5810,9457
|
||||
20250415,110700,3836894635,5810,5820,5820,5810,12992
|
||||
20250415,110600,3761395555,5810,5820,5830,5810,15968
|
||||
20250415,110500,3668510015,5820,5840,5840,5820,8502
|
||||
20250415,110400,3618970935,5830,5830,5830,5830,2088
|
||||
20250415,110300,3606797895,5830,5830,5840,5830,2107
|
||||
20250415,110200,3594514075,5830,5840,5840,5830,407
|
||||
20250415,110100,3592141045,5830,5840,5840,5830,524
|
||||
20250415,110000,3589085125,5840,5840,5840,5840,1252
|
||||
20250415,105900,3581773445,5830,5840,5840,5830,5751
|
||||
20250415,105800,3548245085,5840,5850,5850,5840,5434
|
||||
20250415,105700,3516509895,5850,5840,5850,5840,113
|
||||
20250415,105600,3515849865,5840,5850,5850,5840,628
|
||||
20250415,105500,3512176725,5850,5840,5850,5840,245
|
||||
20250415,105400,3510743485,5850,5850,5850,5850,452
|
||||
20250415,105300,3508099285,5850,5860,5860,5850,344
|
||||
20250415,105200,3506086875,5860,5850,5860,5850,364
|
||||
20250415,105100,3503957465,5850,5850,5860,5850,399
|
||||
20250415,105000,3501622815,5850,5860,5860,5850,9
|
||||
20250415,104900,3501570155,5840,5860,5860,5840,6531
|
||||
20250415,104800,3463361565,5860,5860,5860,5860,2263
|
||||
20250415,104700,3450100385,5860,5860,5860,5860,500
|
||||
20250415,104600,3447170385,5860,5860,5860,5860,1232
|
||||
20250415,104500,3439950865,5860,5860,5860,5860,740
|
||||
20250415,104400,3435614465,5860,5870,5870,5860,1902
|
||||
20250415,104300,3424451265,5870,5860,5870,5850,5445
|
||||
20250415,104200,3392546185,5860,5860,5860,5850,787
|
||||
20250415,104100,3387939735,5850,5860,5860,5850,3191
|
||||
20250415,104000,3369272285,5860,5850,5860,5850,593
|
||||
20250415,103900,3365802805,5850,5860,5860,5850,197
|
||||
20250415,103800,3364650335,5870,5860,5870,5850,339
|
||||
20250415,103700,3362664095,5860,5860,5870,5860,395
|
||||
20250415,103600,3360349295,5860,5870,5880,5860,1493
|
||||
20250415,103500,3351596295,5880,5870,5880,5850,10168
|
||||
20250415,103400,3291850955,5870,5840,5870,5840,16746
|
||||
20250415,103300,3193759975,5830,5840,5840,5830,2417
|
||||
20250415,103200,3179646055,5840,5840,5840,5840,160
|
||||
20250415,103100,3178711655,5850,5840,5850,5840,1575
|
||||
20250415,103000,3169511125,5840,5840,5840,5840,1383
|
||||
20250415,102900,3161434405,5840,5850,5850,5840,305
|
||||
20250415,102800,3159651165,5840,5850,5850,5840,39
|
||||
20250415,102700,3159423025,5850,5840,5850,5830,5787
|
||||
20250415,102600,3125627085,5840,5830,5840,5830,164
|
||||
20250415,102500,3124670755,5820,5830,5840,5820,1776
|
||||
20250415,102400,3114318445,5830,5830,5830,5820,2202
|
||||
20250415,102300,3101492125,5820,5830,5830,5820,127
|
||||
20250415,102200,3100752725,5820,5830,5830,5820,1425
|
||||
20250415,102100,3092458165,5820,5820,5820,5820,1144
|
||||
20250415,102000,3085800085,5820,5830,5830,5820,314
|
||||
20250415,101900,3083969735,5830,5830,5830,5830,350
|
||||
20250415,101800,3081929235,5830,5830,5830,5830,217
|
||||
20250415,101700,3080664125,5830,5840,5840,5820,647
|
||||
20250415,101600,3076897065,5840,5820,5840,5820,1892
|
||||
20250415,101500,3065868205,5820,5820,5830,5810,1811
|
||||
20250415,101400,3055328075,5810,5810,5820,5810,1567
|
||||
20250415,101300,3046217685,5820,5820,5820,5810,1841
|
||||
20250415,101200,3035520395,5820,5810,5820,5810,1740
|
||||
20250415,101100,3025408865,5810,5830,5830,5810,3032
|
||||
20250415,101000,3007762315,5830,5820,5830,5820,3525
|
||||
20250415,100900,2987243020,5820,5825,5825,5820,3341
|
||||
20250415,100800,2967798335,5825,5820,5830,5820,1390
|
||||
20250415,100700,2959707725,5820,5830,5830,5820,1095
|
||||
20250415,100600,2953323885,5830,5830,5830,5820,475
|
||||
20250415,100500,2950559215,5830,5830,5830,5810,1423
|
||||
20250415,100400,2942287965,5820,5830,5830,5810,12563
|
||||
20250415,100300,2869156465,5830,5820,5830,5810,4136
|
||||
20250415,100200,2845065275,5810,5820,5820,5810,9567
|
||||
20250415,100100,2789396055,5820,5840,5840,5820,9342
|
||||
20250415,100000,2734945895,5840,5850,5850,5840,224
|
||||
20250415,095900,2733637265,5850,5830,5850,5830,1179
|
||||
20250415,095800,2726751665,5850,5830,5850,5830,881
|
||||
20250415,095700,2721611545,5850,5840,5850,5830,151
|
||||
20250415,095600,2720729535,5840,5830,5840,5830,5584
|
||||
20250415,095500,2688147005,5840,5840,5840,5830,206
|
||||
20250415,095400,2686944395,5840,5835,5840,5830,473
|
||||
20250415,095300,2684183160,5840,5830,5840,5830,2116
|
||||
20250415,095200,2671836880,5830,5820,5830,5820,2421
|
||||
20250415,095100,2657740760,5820,5830,5830,5820,1475
|
||||
20250415,095000,2649156060,5830,5820,5830,5820,441
|
||||
20250415,094900,2646588960,5830,5830,5840,5810,13882
|
||||
20250415,094800,2565758520,5830,5840,5840,5830,4133
|
||||
20250415,094700,2541628310,5840,5840,5850,5840,1618
|
||||
20250415,094600,2532170290,5850,5850,5850,5850,244
|
||||
20250415,094500,2530742890,5840,5840,5850,5830,4160
|
||||
20250415,094400,2506460420,5840,5840,5845,5840,520
|
||||
20250415,094300,2503423550,5845,5850,5855,5840,658
|
||||
20250415,094200,2499574470,5850,5840,5850,5830,6169
|
||||
20250415,094100,2463551800,5830,5840,5850,5830,877
|
||||
20250415,094000,2458430110,5840,5840,5840,5830,1616
|
||||
20250415,093900,2448994570,5840,5850,5850,5840,3763
|
||||
20250415,093800,2427018380,5850,5840,5850,5840,2748
|
||||
20250415,093700,2410951890,5850,5850,5850,5830,2973
|
||||
20250415,093600,2393601880,5840,5840,5850,5830,3558
|
||||
20250415,093500,2372831380,5840,5840,5840,5830,10908
|
||||
20250415,093400,2309198080,5840,5850,5850,5840,5592
|
||||
20250415,093300,2276525890,5840,5840,5850,5840,1529
|
||||
20250415,093200,2267595480,5840,5825,5840,5820,3054
|
||||
20250415,093100,2249795015,5825,5835,5840,5820,2140
|
||||
20250415,093000,2237315110,5830,5840,5840,5830,2825
|
||||
20250415,092900,2220832610,5840,5830,5840,5820,5783
|
||||
20250415,092800,2187142490,5830,5840,5840,5830,3561
|
||||
20250415,092700,2166367460,5840,5840,5850,5840,3976
|
||||
20250415,092600,2143146980,5840,5840,5850,5840,2115
|
||||
20250415,092500,2130789890,5850,5840,5850,5840,3089
|
||||
20250415,092400,2112744840,5850,5840,5850,5840,4697
|
||||
20250415,092300,2085279000,5840,5840,5850,5840,4139
|
||||
20250415,092200,2061105300,5840,5830,5840,5820,5666
|
||||
20250415,092100,2028070080,5830,5840,5840,5830,3616
|
||||
20250415,092000,2006962710,5840,5830,5840,5830,6591
|
||||
20250415,091900,1968491200,5820,5840,5840,5820,1780
|
||||
20250415,091800,1958125690,5840,5840,5840,5820,2533
|
||||
20250415,091700,1943352950,5830,5820,5840,5820,7293
|
||||
20250415,091600,1900892270,5820,5810,5820,5800,6618
|
||||
20250415,091500,1862407040,5810,5810,5820,5800,11020
|
||||
20250415,091400,1798390860,5820,5810,5820,5800,9527
|
||||
20250415,091300,1743018920,5810,5810,5820,5800,7693
|
||||
20250415,091200,1698343670,5800,5810,5820,5790,20847
|
||||
20250415,091100,1577330990,5820,5840,5850,5810,27580
|
||||
20250415,091000,1416846170,5850,5860,5860,5840,2343
|
||||
20250415,090900,1403148250,5860,5870,5880,5850,8726
|
||||
20250415,090800,1351995630,5880,5830,5880,5830,12730
|
||||
20250415,090700,1277404900,5830,5830,5850,5810,8001
|
||||
20250415,090600,1230781800,5830,5810,5850,5810,3110
|
||||
20250415,090500,1212643040,5810,5815,5850,5810,20305
|
||||
20250415,090400,1094526990,5810,5860,5860,5810,31116
|
||||
20250415,090300,913006800,5860,5880,5885,5840,20444
|
||||
20250415,090200,793056670,5870,5870,5890,5860,10958
|
||||
20250415,090100,728651190,5870,5870,5890,5830,21042
|
||||
20250415,090000,605326980,5860,5900,5970,5860,95840
|
||||
|
Reference in New Issue
Block a user