Update 2025-04-15 2740 candle_min
This commit is contained in:
568
004100/min/candle-20250415.csv
Normal file
568
004100/min/candle-20250415.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182600,9934812914,4320,4320,4320,4320,15743
|
||||
20250415,182500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,182400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,182300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,182200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,182100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,182000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,181900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,181800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,181700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,181600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,181500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,181400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,181300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,181200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,181100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,181000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,180900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,180800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,180700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,180600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,180500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,180400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,180300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,180200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,180100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,180000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,175900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,175800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,175700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,175600,9934812914,4320,4320,4320,4320,15743
|
||||
20250415,175500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,175400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,175300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,175200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,175100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,175000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,174900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,174800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,174700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,174600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,174500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,174400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,174300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,174200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,174100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,174000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,173900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,173800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,173700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,173600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,173500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,173400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,173300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,173200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,173100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,173000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,172900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,172800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,172700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,172600,9934812914,4320,4320,4320,4320,15743
|
||||
20250415,172500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,172400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,172300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,172200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,172100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,172000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,171900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,171800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,171700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,171600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,171500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,171400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,171300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,171200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,171100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,171000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,170900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,170800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,170700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,170600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,170500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,170400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,170300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,170200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,170100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,170000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,165900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,165800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,165700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,165600,9934812914,4320,4320,4320,4320,15743
|
||||
20250415,165500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,165400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,165300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,165200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,165100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,165000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,164900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,164800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,164700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,164600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,164500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,164400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,164300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,164200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,164100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,164000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,163900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,163800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,163700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,163600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,163500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,163400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,163300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,163200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,163100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,163000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,162900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,162800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,162700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,162600,9934812914,4320,4320,4320,4320,15743
|
||||
20250415,162500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,162400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,162300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,162200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,162100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,162000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,161900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,161800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,161700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,161600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,161500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,161400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,161300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,161200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,161100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,161000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,160900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,160800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,160700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,160600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,160500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,160400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,160300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,160200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,160100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,160000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,155900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,155800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,155700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,155600,9934812914,4320,4320,4320,4320,15743
|
||||
20250415,155500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,155400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,155300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,155200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,155100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,155000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,154900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,154800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,154700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,154600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,154500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,154400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,154300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,154200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,154100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,154000,9934812914,4320,4320,4320,4320,0
|
||||
20250415,153900,9934812914,4320,4320,4320,4320,0
|
||||
20250415,153800,9934812914,4320,4320,4320,4320,0
|
||||
20250415,153700,9934812914,4320,4320,4320,4320,0
|
||||
20250415,153600,9934812914,4320,4320,4320,4320,0
|
||||
20250415,153500,9934812914,4320,4320,4320,4320,0
|
||||
20250415,153400,9934812914,4320,4320,4320,4320,0
|
||||
20250415,153300,9934812914,4320,4320,4320,4320,0
|
||||
20250415,153200,9934812914,4320,4320,4320,4320,0
|
||||
20250415,153100,9934812914,4320,4320,4320,4320,0
|
||||
20250415,153000,9934812914,4320,4320,4320,4320,15743
|
||||
20250415,152900,9866803154,4305,4305,4305,4305,0
|
||||
20250415,152800,9866803154,4305,4305,4305,4305,0
|
||||
20250415,152700,9866803154,4305,4305,4305,4305,0
|
||||
20250415,152600,9866803154,4305,4305,4305,4305,0
|
||||
20250415,152500,9866803154,4305,4305,4305,4305,0
|
||||
20250415,152400,9866803154,4305,4305,4305,4305,0
|
||||
20250415,152300,9866803154,4305,4305,4305,4305,0
|
||||
20250415,152200,9866803154,4305,4305,4305,4305,0
|
||||
20250415,152100,9866803154,4305,4305,4305,4305,0
|
||||
20250415,152000,9866803154,4305,4305,4305,4305,0
|
||||
20250415,151900,9866803154,4305,4305,4310,4300,3714
|
||||
20250415,151800,9850816649,4305,4300,4305,4295,6974
|
||||
20250415,151700,9820816754,4300,4290,4300,4290,7824
|
||||
20250415,151600,9787204394,4290,4290,4290,4285,2344
|
||||
20250415,151500,9777155269,4295,4300,4300,4285,1238
|
||||
20250415,151400,9771839829,4300,4280,4300,4275,3077
|
||||
20250415,151300,9758645744,4285,4285,4285,4280,1515
|
||||
20250415,151200,9752161429,4280,4285,4285,4280,2325
|
||||
20250415,151100,9742203604,4285,4285,4285,4280,717
|
||||
20250415,151000,9739132984,4285,4275,4285,4275,2920
|
||||
20250415,150900,9726640969,4280,4275,4280,4275,1673
|
||||
20250415,150800,9719484789,4280,4285,4285,4280,3461
|
||||
20250415,150700,9704670229,4285,4280,4285,4280,1038
|
||||
20250415,150600,9700226399,4280,4295,4300,4280,5615
|
||||
20250415,150500,9676156444,4295,4305,4305,4290,2930
|
||||
20250415,150400,9663559439,4305,4300,4305,4300,364
|
||||
20250415,150300,9661992469,4305,4295,4305,4295,4384
|
||||
20250415,150200,9643141284,4300,4290,4300,4285,2672
|
||||
20250415,150100,9631678259,4295,4300,4305,4290,4460
|
||||
20250415,150000,9612497469,4305,4305,4305,4285,7615
|
||||
20250415,145900,9579769684,4305,4305,4305,4285,2953
|
||||
20250415,145800,9567095374,4305,4305,4305,4290,146
|
||||
20250415,145700,9566466994,4290,4290,4305,4290,4670
|
||||
20250415,145600,9546389574,4290,4290,4295,4290,1205
|
||||
20250415,145500,9541215114,4295,4290,4300,4290,536
|
||||
20250415,145400,9538912429,4295,4295,4295,4290,654
|
||||
20250415,145300,9536106249,4295,4285,4295,4285,663
|
||||
20250415,145200,9533262209,4290,4290,4295,4290,1110
|
||||
20250415,145100,9528500299,4285,4285,4300,4285,9095
|
||||
20250415,145000,9489471260,4285,4280,4285,4275,3856
|
||||
20250415,144900,9472970635,4280,4270,4280,4270,780
|
||||
20250415,144800,9469635935,4270,4270,4275,4270,1128
|
||||
20250415,144700,9464819275,4270,4270,4270,4270,488
|
||||
20250415,144600,9462735515,4267,4260,4270,4255,1879
|
||||
20250415,144500,9454728055,4260,4260,4265,4260,802
|
||||
20250415,144400,9451311425,4265,4265,4265,4260,3307
|
||||
20250415,144300,9437215670,4260,4275,4275,4260,5542
|
||||
20250415,144200,9413567142,4275,4270,4280,4270,876
|
||||
20250415,144100,9409819502,4270,4270,4280,4270,3848
|
||||
20250415,144000,9393383277,4270,4270,4275,4270,254
|
||||
20250415,143900,9392297567,4270,4260,4275,4260,5369
|
||||
20250415,143800,9369401267,4260,4275,4275,4260,12046
|
||||
20250415,143700,9318009007,4275,4280,4280,4275,1404
|
||||
20250415,143600,9312006902,4280,4285,4285,4280,164
|
||||
20250415,143500,9311304782,4280,4285,4290,4270,11758
|
||||
20250415,143400,9261076937,4285,4300,4300,4285,767
|
||||
20250415,143300,9257788137,4300,4285,4300,4280,246
|
||||
20250415,143200,9256732467,4285,4285,4285,4275,4268
|
||||
20250415,143100,9238461127,4280,4292,4292,4270,10075
|
||||
20250415,143000,9195328856,4290,4295,4297,4290,1000
|
||||
20250415,142900,9191034927,4295,4295,4295,4295,559
|
||||
20250415,142800,9188634022,4300,4305,4305,4295,3986
|
||||
20250415,142700,9171508527,4305,4305,4305,4295,116
|
||||
20250415,142600,9171009157,4295,4300,4305,4295,3650
|
||||
20250415,142500,9155314157,4300,4300,4300,4295,1422
|
||||
20250415,142400,9149206607,4295,4290,4295,4290,1064
|
||||
20250415,142300,9144637227,4290,4295,4295,4290,1104
|
||||
20250415,142200,9139899027,4295,4295,4300,4295,229
|
||||
20250415,142100,9138915047,4297,4295,4300,4295,4150
|
||||
20250415,142000,9121077625,4300,4300,4300,4300,92
|
||||
20250415,141900,9120682025,4300,4310,4310,4295,2171
|
||||
20250415,141800,9111340050,4310,4300,4310,4295,710
|
||||
20250415,141700,9108290435,4300,4300,4300,4295,1338
|
||||
20250415,141600,9102543315,4300,4305,4305,4300,1824
|
||||
20250415,141500,9094699225,4305,4300,4305,4295,1738
|
||||
20250415,141400,9087230435,4300,4295,4300,4295,883
|
||||
20250415,141300,9083435190,4295,4295,4300,4295,1068
|
||||
20250415,141200,9078845390,4300,4290,4300,4290,32
|
||||
20250415,141100,9078708100,4285,4300,4300,4280,5618
|
||||
20250415,141000,9054643360,4295,4295,4300,4295,1097
|
||||
20250415,140900,9049930860,4300,4300,4300,4295,649
|
||||
20250415,140800,9047140870,4300,4290,4300,4280,3179
|
||||
20250415,140700,9033530425,4290,4290,4290,4280,5114
|
||||
20250415,140600,9011619475,4290,4295,4295,4290,1040
|
||||
20250415,140500,9007156575,4295,4292,4295,4292,215
|
||||
20250415,140400,9006233420,4295,4300,4310,4290,11204
|
||||
20250415,140300,8958147845,4300,4305,4310,4290,10416
|
||||
20250415,140200,8913372915,4305,4305,4305,4305,766
|
||||
20250415,140100,8910075285,4300,4320,4320,4295,16234
|
||||
20250415,140000,8840212225,4320,4330,4330,4315,1922
|
||||
20250415,135900,8831904940,4330,4330,4330,4330,109
|
||||
20250415,135800,8831432970,4335,4335,4335,4335,105
|
||||
20250415,135700,8830977795,4335,4340,4340,4335,422
|
||||
20250415,135600,8829147070,4340,4340,4340,4340,866
|
||||
20250415,135500,8825388630,4340,4355,4355,4340,1981
|
||||
20250415,135400,8816785955,4345,4350,4355,4340,3891
|
||||
20250415,135300,8799864365,4350,4335,4350,4335,7066
|
||||
20250415,135200,8769129720,4325,4330,4335,4320,1011
|
||||
20250415,135100,8764758550,4330,4345,4345,4330,659
|
||||
20250415,135000,8761898025,4345,4345,4345,4345,200
|
||||
20250415,134900,8761029025,4345,4345,4347,4345,456
|
||||
20250415,134800,8759047595,4345,4345,4345,4345,0
|
||||
20250415,134700,8759047595,4345,4320,4345,4315,2566
|
||||
20250415,134600,8747936305,4315,4325,4325,4315,420
|
||||
20250415,134500,8746122610,4320,4315,4320,4315,669
|
||||
20250415,134400,8743235855,4315,4330,4330,4315,2187
|
||||
20250415,134300,8733793860,4325,4330,4335,4315,813
|
||||
20250415,134200,8730278815,4335,4330,4335,4330,540
|
||||
20250415,134100,8727940380,4330,4325,4330,4320,1604
|
||||
20250415,134000,8721004970,4325,4325,4330,4322,2200
|
||||
20250415,133900,8711487480,4325,4325,4325,4325,40
|
||||
20250415,133800,8711314480,4325,4330,4330,4325,669
|
||||
20250415,133700,8708418835,4335,4340,4340,4335,768
|
||||
20250415,133600,8705086715,4340,4330,4340,4330,2619
|
||||
20250415,133500,8693731310,4330,4335,4335,4330,1157
|
||||
20250415,133400,8688715960,4330,4330,4330,4330,139
|
||||
20250415,133300,8688114090,4330,4340,4340,4330,1363
|
||||
20250415,133200,8682203275,4345,4360,4360,4340,3442
|
||||
20250415,133100,8667237795,4360,4355,4360,4355,1117
|
||||
20250415,133000,8662373225,4365,4350,4365,4350,1861
|
||||
20250415,132900,8654258880,4350,4360,4360,4350,1259
|
||||
20250415,132800,8648781715,4360,4370,4375,4355,4887
|
||||
20250415,132700,8627454680,4370,4370,4375,4370,505
|
||||
20250415,132600,8625247820,4370,4370,4380,4365,2801
|
||||
20250415,132500,8612995915,4365,4350,4375,4350,2563
|
||||
20250415,132400,8601824615,4350,4360,4360,4345,2096
|
||||
20250415,132300,8592707540,4360,4375,4375,4360,2011
|
||||
20250415,132200,8583921220,4370,4370,4380,4360,1632
|
||||
20250415,132100,8576788920,4365,4380,4380,4360,808
|
||||
20250415,132000,8573255965,4380,4355,4380,4355,9100
|
||||
20250415,131900,8533478590,4350,4345,4350,4345,921
|
||||
20250415,131800,8529473230,4345,4355,4355,4345,761
|
||||
20250415,131700,8526165280,4355,4350,4355,4350,1131
|
||||
20250415,131600,8521244890,4345,4355,4355,4335,350
|
||||
20250415,131500,8519724865,4340,4335,4345,4335,539
|
||||
20250415,131400,8517386585,4345,4340,4345,4330,1152
|
||||
20250415,131300,8512389520,4340,4340,4340,4315,2805
|
||||
20250415,131200,8500250760,4330,4355,4360,4330,1620
|
||||
20250415,131100,8493219085,4360,4360,4370,4355,1947
|
||||
20250415,131000,8484730490,4360,4360,4360,4355,89
|
||||
20250415,130900,8484342740,4355,4370,4380,4355,3134
|
||||
20250415,130800,8470643560,4375,4370,4375,4350,3965
|
||||
20250415,130700,8453321605,4370,4350,4370,4350,5929
|
||||
20250415,130600,8427489495,4350,4355,4355,4350,590
|
||||
20250415,130500,8424922965,4350,4355,4360,4350,1072
|
||||
20250415,130400,8420253595,4355,4355,4360,4350,967
|
||||
20250415,130300,8416042635,4350,4335,4350,4335,4399
|
||||
20250415,130200,8396924575,4340,4335,4340,4335,415
|
||||
20250415,130100,8395124000,4335,4330,4340,4330,1864
|
||||
20250415,130000,8387046507,4330,4325,4330,4320,2146
|
||||
20250415,125900,8377761625,4315,4320,4325,4315,916
|
||||
20250415,125800,8373806430,4320,4320,4320,4320,39
|
||||
20250415,125700,8373637950,4320,4315,4320,4315,731
|
||||
20250415,125600,8370483670,4310,4300,4315,4300,1072
|
||||
20250415,125500,8365863670,4300,4310,4310,4300,1570
|
||||
20250415,125400,8359103665,4305,4295,4310,4290,4697
|
||||
20250415,125300,8338935790,4295,4310,4315,4295,11176
|
||||
20250415,125200,8290823325,4310,4310,4315,4310,3988
|
||||
20250415,125100,8273634195,4310,4315,4315,4310,1840
|
||||
20250415,125000,8265703060,4315,4310,4315,4310,2410
|
||||
20250415,124900,8255314415,4310,4315,4315,4310,373
|
||||
20250415,124800,8253706165,4315,4315,4315,4310,2568
|
||||
20250415,124700,8242632035,4310,4310,4320,4305,1428
|
||||
20250415,124600,8236479275,4310,4310,4315,4305,1791
|
||||
20250415,124500,8228760640,4305,4330,4330,4305,14765
|
||||
20250415,124400,8165032365,4335,4335,4335,4335,3148
|
||||
20250415,124300,8151385785,4340,4335,4340,4335,1454
|
||||
20250415,124200,8145079395,4335,4335,4340,4335,177
|
||||
20250415,124100,8144311823,4335,4340,4345,4335,2816
|
||||
20250415,124000,8132101838,4340,4335,4340,4335,1638
|
||||
20250415,123900,8124995418,4340,4335,4340,4335,2755
|
||||
20250415,123800,8113051773,4335,4340,4340,4335,1333
|
||||
20250415,123700,8107267398,4345,4345,4345,4345,1621
|
||||
20250415,123600,8100224153,4350,4345,4350,4345,824
|
||||
20250415,123500,8096642503,4345,4350,4350,4345,1743
|
||||
20250415,123400,8089067398,4350,4345,4350,4345,1126
|
||||
20250415,123300,8084174408,4345,4345,4350,4345,1507
|
||||
20250415,123200,8077624838,4340,4335,4340,4335,3022
|
||||
20250415,123100,8064513468,4335,4340,4345,4335,2647
|
||||
20250415,123000,8053032973,4335,4325,4335,4325,7820
|
||||
20250415,122900,8019189028,4325,4320,4325,4315,1523
|
||||
20250415,122800,8012604648,4320,4320,4325,4315,4773
|
||||
20250415,122700,7992002433,4315,4315,4325,4315,16818
|
||||
20250415,122600,7919403803,4310,4315,4315,4310,627
|
||||
20250415,122500,7916699913,4310,4310,4310,4310,2171
|
||||
20250415,122400,7907342903,4315,4315,4315,4310,1338
|
||||
20250415,122300,7901573678,4315,4310,4315,4310,3562
|
||||
20250415,122200,7886214658,4310,4310,4315,4310,5121
|
||||
20250415,122100,7864137368,4310,4305,4310,4305,2627
|
||||
20250415,122000,7852818053,4305,4275,4305,4265,2562
|
||||
20250415,121900,7841844078,4270,4305,4305,4265,20241
|
||||
20250415,121800,7754978273,4305,4320,4320,4305,4295
|
||||
20250415,121700,7736444543,4325,4325,4325,4320,1543
|
||||
20250415,121600,7729773568,4325,4320,4330,4320,982
|
||||
20250415,121500,7725527098,4320,4325,4330,4320,1657
|
||||
20250415,121400,7718360053,4325,4310,4325,4310,1487
|
||||
20250415,121300,7711937363,4305,4310,4315,4305,4113
|
||||
20250415,121200,7694207848,4310,4315,4315,4305,5955
|
||||
20250415,121100,7668546018,4315,4325,4325,4315,3775
|
||||
20250415,121000,7652242243,4325,4330,4330,4320,3144
|
||||
20250415,120900,7638641383,4350,4350,4350,4330,9018
|
||||
20250415,120800,7599565658,4360,4365,4365,4335,12011
|
||||
20250415,120700,7547325513,4365,4365,4375,4365,1934
|
||||
20250415,120600,7538877463,4365,4385,4390,4365,6195
|
||||
20250415,120500,7511752158,4385,4385,4395,4385,4234
|
||||
20250415,120400,7493154735,4395,4395,4400,4390,7411
|
||||
20250415,120300,7460574095,4395,4395,4400,4375,13153
|
||||
20250415,120200,7402757165,4395,4370,4400,4365,6715
|
||||
20250415,120100,7373318185,4370,4385,4385,4365,2983
|
||||
20250415,120000,7360271025,4385,4400,4405,4385,5576
|
||||
20250415,115900,7335786930,4400,4415,4420,4400,8772
|
||||
20250415,115800,7297099785,4420,4420,4430,4410,8917
|
||||
20250415,115700,7257692936,4420,4430,4445,4415,13280
|
||||
20250415,115600,7198919561,4425,4440,4450,4425,31510
|
||||
20250415,115500,7058970171,4440,4420,4440,4420,15530
|
||||
20250415,115400,6990156316,4425,4395,4425,4395,17395
|
||||
20250415,115300,6913485469,4397,4410,4410,4395,7727
|
||||
20250415,115200,6879522616,4410,4400,4410,4390,7990
|
||||
20250415,115100,6844349621,4397,4410,4415,4395,11393
|
||||
20250415,115000,6794178844,4410,4405,4410,4400,8355
|
||||
20250415,114900,6757351564,4410,4410,4420,4400,11556
|
||||
20250415,114800,6706461659,4415,4395,4425,4390,46390
|
||||
20250415,114700,6501994059,4395,4340,4395,4340,38980
|
||||
20250415,114600,6331449334,4340,4335,4340,4335,418
|
||||
20250415,114500,6329637154,4335,4340,4345,4335,823
|
||||
20250415,114400,6326064014,4340,4340,4340,4340,149
|
||||
20250415,114300,6325417354,4340,4340,4340,4340,1601
|
||||
20250415,114200,6318469014,4345,4350,4350,4340,2505
|
||||
20250415,114100,6307596929,4340,4335,4345,4320,4595
|
||||
20250415,114000,6287691409,4340,4340,4340,4325,5698
|
||||
20250415,113900,6263027774,4345,4340,4350,4340,2759
|
||||
20250415,113800,6251030439,4340,4315,4345,4315,5250
|
||||
20250415,113700,6228295169,4315,4320,4325,4315,1948
|
||||
20250415,113600,6219878893,4322,4325,4325,4322,574
|
||||
20250415,113500,6217396379,4325,4330,4335,4325,2389
|
||||
20250415,113400,6207052389,4325,4310,4330,4305,2407
|
||||
20250415,113300,6196640424,4310,4305,4335,4305,4340
|
||||
20250415,113200,6177897429,4305,4330,4330,4300,3598
|
||||
20250415,113100,6162388094,4325,4325,4325,4315,602
|
||||
20250415,113000,6159785604,4325,4305,4325,4295,8777
|
||||
20250415,112900,6122003359,4305,4330,4330,4300,16906
|
||||
20250415,112800,6049162859,4330,4330,4335,4330,6744
|
||||
20250415,112700,6019961129,4330,4340,4350,4330,5620
|
||||
20250415,112600,5995572479,4350,4355,4360,4350,10964
|
||||
20250415,112500,5947868859,4350,4360,4360,4350,5952
|
||||
20250415,112400,5921962129,4360,4360,4360,4340,2124
|
||||
20250415,112300,5912707549,4360,4365,4365,4355,2477
|
||||
20250415,112200,5901905044,4365,4335,4365,4330,5959
|
||||
20250415,112100,5875969129,4335,4350,4350,4335,3316
|
||||
20250415,112000,5861582489,4345,4355,4360,4340,6972
|
||||
20250415,111900,5831231189,4355,4340,4370,4340,2182
|
||||
20250415,111800,5821726119,4340,4340,4345,4340,2687
|
||||
20250415,111700,5810060409,4340,4340,4340,4335,376
|
||||
20250415,111600,5808428794,4340,4330,4340,4330,3746
|
||||
20250415,111500,5792195609,4330,4325,4345,4325,2745
|
||||
20250415,111400,5780285224,4340,4320,4340,4305,4967
|
||||
20250415,111300,5758858149,4320,4370,4380,4310,34004
|
||||
20250415,111200,5610377024,4370,4350,4380,4345,18106
|
||||
20250415,111100,5531507354,4350,4330,4350,4325,12491
|
||||
20250415,111000,5477274349,4330,4315,4330,4315,4507
|
||||
20250415,110900,5457790644,4315,4305,4315,4300,4477
|
||||
20250415,110800,5438500849,4305,4300,4305,4295,15538
|
||||
20250415,110700,5371692529,4300,4295,4300,4295,2069
|
||||
20250415,110600,5362806119,4295,4295,4295,4290,3260
|
||||
20250415,110500,5348804554,4290,4290,4295,4290,6196
|
||||
20250415,110400,5322223709,4290,4280,4295,4280,7989
|
||||
20250415,110300,5287941564,4280,4280,4290,4280,7368
|
||||
20250415,110200,5256397959,4275,4280,4280,4275,488
|
||||
20250415,110100,5254311082,4275,4265,4275,4265,3791
|
||||
20250415,110000,5238118997,4260,4265,4265,4255,1507
|
||||
20250415,105900,5231701162,4260,4260,4265,4255,753
|
||||
20250415,105800,5228491277,4260,4270,4270,4260,924
|
||||
20250415,105700,5224554572,4270,4270,4270,4270,295
|
||||
20250415,105600,5223294922,4270,4265,4270,4250,4663
|
||||
20250415,105500,5203447982,4275,4275,4280,4260,8787
|
||||
20250415,105400,5165925207,4275,4275,4280,4275,2450
|
||||
20250415,105300,5155445467,4275,4270,4275,4270,8393
|
||||
20250415,105200,5119574537,4275,4270,4275,4265,9920
|
||||
20250415,105100,5077211942,4270,4265,4270,4260,10027
|
||||
20250415,105000,5034413392,4265,4250,4265,4245,5735
|
||||
20250415,104900,5010034267,4250,4240,4255,4240,4893
|
||||
20250415,104800,4989256462,4235,4235,4235,4225,1518
|
||||
20250415,104700,4982832187,4235,4230,4240,4230,5527
|
||||
20250415,104600,4959428747,4235,4220,4235,4220,2853
|
||||
20250415,104500,4947372877,4215,4205,4215,4205,1581
|
||||
20250415,104400,4940717612,4205,4215,4215,4205,1772
|
||||
20250415,104300,4933265217,4215,4225,4225,4205,1993
|
||||
20250415,104200,4924870437,4225,4220,4225,4215,857
|
||||
20250415,104100,4921253252,4215,4210,4215,4205,3685
|
||||
20250415,104000,4905751972,4215,4225,4225,4215,2222
|
||||
20250415,103900,4896371067,4225,4225,4230,4225,875
|
||||
20250415,103800,4892671742,4225,4240,4240,4225,2109
|
||||
20250415,103700,4883757052,4235,4230,4240,4230,1050
|
||||
20250415,103600,4879315177,4230,4235,4235,4225,1651
|
||||
20250415,103500,4872337742,4230,4230,4235,4230,4237
|
||||
20250415,103400,4854413622,4235,4245,4245,4230,4401
|
||||
20250415,103300,4835775362,4245,4240,4245,4235,2715
|
||||
20250415,103200,4824269157,4245,4245,4260,4237,8433
|
||||
20250415,103100,4788474376,4240,4245,4255,4230,11792
|
||||
20250415,103000,4738498406,4245,4230,4245,4230,4579
|
||||
20250415,102900,4719091156,4230,4220,4230,4220,1321
|
||||
20250415,102800,4713511966,4220,4245,4245,4220,6056
|
||||
20250415,102700,4687882176,4250,4230,4250,4220,22501
|
||||
20250415,102600,4592614636,4235,4200,4235,4200,7834
|
||||
20250415,102500,4559615421,4200,4190,4200,4185,6112
|
||||
20250415,102400,4533981611,4195,4200,4200,4195,843
|
||||
20250415,102300,4530444176,4200,4195,4200,4195,3330
|
||||
20250415,102200,4516459371,4195,4180,4195,4180,4050
|
||||
20250415,102100,4499491146,4180,4170,4185,4170,3805
|
||||
20250415,102000,4483570956,4170,4180,4180,4170,3788
|
||||
20250415,101900,4467765116,4185,4190,4190,4180,6936
|
||||
20250415,101800,4438720031,4190,4190,4200,4175,1687
|
||||
20250415,101700,4431659931,4200,4195,4200,4175,5455
|
||||
20250415,101600,4408805911,4195,4170,4200,4170,11982
|
||||
20250415,101500,4358532121,4170,4165,4170,4165,191
|
||||
20250415,101400,4357736076,4160,4190,4190,4160,2873
|
||||
20250415,101300,4345746971,4190,4180,4190,4180,2392
|
||||
20250415,101200,4335727941,4190,4190,4190,4175,3405
|
||||
20250415,101100,4321493901,4195,4190,4205,4180,12908
|
||||
20250415,101000,4267338616,4190,4145,4190,4140,13875
|
||||
20250415,100900,4209387311,4145,4140,4145,4140,1273
|
||||
20250415,100800,4204115456,4140,4160,4160,4135,4941
|
||||
20250415,100700,4183639541,4150,4135,4160,4135,9876
|
||||
20250415,100600,4142744946,4135,4135,4140,4130,596
|
||||
20250415,100500,4140280671,4125,4130,4135,4125,7317
|
||||
20250415,100400,4110066231,4130,4145,4145,4125,6116
|
||||
20250415,100300,4084802046,4145,4130,4150,4130,4485
|
||||
20250415,100200,4066234496,4140,4130,4140,4125,4573
|
||||
20250415,100100,4047356346,4130,4140,4150,4130,4770
|
||||
20250415,100000,4027617791,4140,4140,4150,4140,2794
|
||||
20250415,095900,4016050441,4140,4150,4150,4125,12038
|
||||
20250415,095800,3966301166,4150,4135,4150,4135,2779
|
||||
20250415,095700,3954788256,4140,4160,4160,4135,2778
|
||||
20250415,095600,3943282571,4150,4165,4165,4150,2529
|
||||
20250415,095500,3932782556,4150,4165,4165,4150,3438
|
||||
20250415,095400,3918488596,4165,4150,4165,4140,3341
|
||||
20250415,095300,3904616581,4165,4155,4165,4150,3838
|
||||
20250415,095200,3888666466,4150,4155,4160,4150,1152
|
||||
20250415,095100,3883880031,4160,4170,4170,4155,8350
|
||||
20250415,095000,3849141276,4170,4170,4175,4165,1967
|
||||
20250415,094900,3840939611,4170,4175,4175,4160,1878
|
||||
20250415,094800,3833119721,4175,4175,4175,4170,2787
|
||||
20250415,094700,3821497066,4175,4170,4185,4170,5952
|
||||
20250415,094600,3796639256,4175,4165,4175,4165,2053
|
||||
20250415,094500,3788070881,4160,4165,4170,4160,5211
|
||||
20250415,094400,3766350426,4170,4140,4170,4140,11825
|
||||
20250415,094300,3717171036,4140,4135,4140,4130,4640
|
||||
20250415,094200,3697973486,4135,4140,4145,4135,3805
|
||||
20250415,094100,3682233991,4140,4130,4150,4130,710
|
||||
20250415,094000,3679293976,4150,4125,4150,4125,3331
|
||||
20250415,093900,3665518331,4130,4145,4150,4125,5434
|
||||
20250415,093800,3643026901,4145,4125,4150,4120,2783
|
||||
20250415,093700,3631545716,4125,4130,4150,4120,18124
|
||||
20250415,093600,3556776821,4130,4120,4155,4120,928
|
||||
20250415,093500,3552923261,4135,4140,4140,4120,14560
|
||||
20250415,093400,3492820656,4145,4150,4155,4145,6050
|
||||
20250415,093300,3467712986,4155,4160,4160,4140,2792
|
||||
20250415,093200,3456129761,4155,4145,4160,4135,5784
|
||||
20250415,093100,3432103676,4145,4140,4145,4130,1224
|
||||
20250415,093000,3427036486,4140,4145,4160,4130,19012
|
||||
20250415,092900,3348395176,4145,4145,4150,4140,13472
|
||||
20250415,092800,3292578601,4150,4155,4165,4140,6982
|
||||
20250415,092700,3263610851,4170,4165,4170,4150,2460
|
||||
20250415,092600,3253367266,4165,4170,4170,4140,5326
|
||||
20250415,092500,3231252481,4150,4145,4170,4145,15955
|
||||
20250415,092400,3164845431,4145,4135,4145,4130,10793
|
||||
20250415,092300,3120210426,4135,4150,4150,4130,6231
|
||||
20250415,092200,3094437716,4140,4175,4175,4140,19216
|
||||
20250415,092100,3014632746,4175,4160,4180,4155,6176
|
||||
20250415,092000,2988869046,4165,4170,4220,4150,16737
|
||||
20250415,091900,2919024551,4170,4130,4185,4130,20687
|
||||
20250415,091800,2833108316,4130,4100,4130,4095,17931
|
||||
20250415,091700,2759419901,4095,4115,4120,4095,43564
|
||||
20250415,091600,2580699906,4110,4130,4135,4110,41138
|
||||
20250415,091500,2411248356,4125,4140,4145,4125,14085
|
||||
20250415,091400,2353013111,4145,4135,4145,4125,7680
|
||||
20250415,091300,2321274551,4130,4150,4150,4125,36027
|
||||
20250415,091200,2172234847,4155,4160,4160,4140,11391
|
||||
20250415,091100,2124949807,4155,4135,4160,4130,21567
|
||||
20250415,091000,2035610001,4145,4160,4165,4135,45293
|
||||
20250415,090900,1847646636,4160,4155,4170,4140,51148
|
||||
20250415,090800,1635214501,4155,4185,4195,4145,51575
|
||||
20250415,090700,1420576638,4185,4200,4200,4170,48033
|
||||
20250415,090600,1219354836,4200,4200,4205,4195,20176
|
||||
20250415,090500,1134635024,4200,4235,4245,4195,29662
|
||||
20250415,090400,1009835498,4220,4205,4235,4195,37602
|
||||
20250415,090300,851725463,4205,4240,4240,4205,40995
|
||||
20250415,090200,679011058,4240,4225,4245,4220,21006
|
||||
20250415,090100,590104875,4225,4260,4275,4205,83685
|
||||
20250415,090000,236581290,4260,4300,4320,4255,55140
|
||||
|
Reference in New Issue
Block a user