Update 2025-04-15 2740 candle_min
This commit is contained in:
570
005010/min/candle-20250415.csv
Normal file
570
005010/min/candle-20250415.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182800,43315139055,5570,5570,5570,5570,61689
|
||||
20250415,182700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,182600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,182500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,182400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,182300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,182200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,182100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,182000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,181900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,181800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,181700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,181600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,181500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,181400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,181300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,181200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,181100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,181000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,180900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,180800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,180700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,180600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,180500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,180400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,180300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,180200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,180100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,180000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,175900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,175800,43315139055,5570,5570,5570,5570,61689
|
||||
20250415,175700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,175600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,175500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,175400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,175300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,175200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,175100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,175000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,174900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,174800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,174700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,174600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,174500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,174400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,174300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,174200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,174100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,174000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,173900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,173800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,173700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,173600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,173500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,173400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,173300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,173200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,173100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,173000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,172900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,172800,43315139055,5570,5570,5570,5570,61689
|
||||
20250415,172700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,172600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,172500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,172400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,172300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,172200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,172100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,172000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,171900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,171800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,171700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,171600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,171500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,171400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,171300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,171200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,171100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,171000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,170900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,170800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,170700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,170600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,170500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,170400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,170300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,170200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,170100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,170000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,165900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,165800,43315139055,5570,5570,5570,5570,61689
|
||||
20250415,165700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,165600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,165500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,165400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,165300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,165200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,165100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,165000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,164900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,164800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,164700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,164600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,164500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,164400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,164300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,164200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,164100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,164000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,163900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,163800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,163700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,163600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,163500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,163400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,163300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,163200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,163100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,163000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,162900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,162800,43315139055,5570,5570,5570,5570,61689
|
||||
20250415,162700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,162600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,162500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,162400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,162300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,162200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,162100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,162000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,161900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,161800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,161700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,161600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,161500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,161400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,161300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,161200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,161100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,161000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,160900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,160800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,160700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,160600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,160500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,160400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,160300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,160200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,160100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,160000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,155900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,155800,43315139055,5570,5570,5570,5570,61689
|
||||
20250415,155700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,155600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,155500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,155400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,155300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,155200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,155100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,155000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,154900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,154800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,154700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,154600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,154500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,154400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,154300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,154200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,154100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,154000,43315139055,5570,5570,5570,5570,0
|
||||
20250415,153900,43315139055,5570,5570,5570,5570,0
|
||||
20250415,153800,43315139055,5570,5570,5570,5570,0
|
||||
20250415,153700,43315139055,5570,5570,5570,5570,0
|
||||
20250415,153600,43315139055,5570,5570,5570,5570,0
|
||||
20250415,153500,43315139055,5570,5570,5570,5570,0
|
||||
20250415,153400,43315139055,5570,5570,5570,5570,0
|
||||
20250415,153300,43315139055,5570,5570,5570,5570,0
|
||||
20250415,153200,43315139055,5570,5570,5570,5570,0
|
||||
20250415,153100,43315139055,5570,5570,5570,5570,0
|
||||
20250415,153000,43315139055,5570,5570,5570,5570,61689
|
||||
20250415,152900,42971531325,5540,5540,5540,5540,0
|
||||
20250415,152800,42971531325,5540,5540,5540,5540,0
|
||||
20250415,152700,42971531325,5540,5540,5540,5540,0
|
||||
20250415,152600,42971531325,5540,5540,5540,5540,0
|
||||
20250415,152500,42971531325,5540,5540,5540,5540,0
|
||||
20250415,152400,42971531325,5540,5540,5540,5540,0
|
||||
20250415,152300,42971531325,5540,5540,5540,5540,0
|
||||
20250415,152200,42971531325,5540,5540,5540,5540,0
|
||||
20250415,152100,42971531325,5540,5540,5540,5540,0
|
||||
20250415,152000,42971531325,5540,5540,5540,5540,0
|
||||
20250415,151900,42971531325,5540,5560,5580,5540,11912
|
||||
20250415,151800,42905391345,5550,5590,5600,5550,27979
|
||||
20250415,151700,42749327155,5600,5580,5600,5570,21287
|
||||
20250415,151600,42630510895,5580,5550,5580,5550,8676
|
||||
20250415,151500,42582229675,5550,5545,5570,5540,4322
|
||||
20250415,151400,42558233995,5540,5540,5550,5530,5604
|
||||
20250415,151300,42527172485,5540,5530,5540,5530,4325
|
||||
20250415,151200,42503241690,5530,5540,5540,5530,2943
|
||||
20250415,151100,42486955470,5540,5540,5550,5530,5492
|
||||
20250415,151000,42456548360,5540,5540,5540,5530,3383
|
||||
20250415,150900,42437807140,5540,5550,5550,5520,15117
|
||||
20250415,150800,42354139420,5540,5540,5550,5520,12045
|
||||
20250415,150700,42287528630,5530,5560,5560,5530,18838
|
||||
20250415,150600,42183105970,5560,5570,5570,5560,5392
|
||||
20250415,150500,42153122340,5570,5570,5580,5560,10743
|
||||
20250415,150400,42093321310,5570,5580,5580,5570,3414
|
||||
20250415,150300,42074298390,5580,5590,5590,5570,4498
|
||||
20250415,150200,42049198920,5570,5610,5610,5570,24146
|
||||
20250415,150100,41914353330,5610,5600,5610,5600,2187
|
||||
20250415,150000,41902105820,5600,5600,5610,5600,3158
|
||||
20250415,145900,41884420510,5610,5600,5610,5600,1574
|
||||
20250415,145800,41875605520,5600,5600,5610,5590,5116
|
||||
20250415,145700,41846963265,5600,5630,5630,5590,10503
|
||||
20250415,145600,41788047395,5630,5630,5630,5620,1650
|
||||
20250415,145500,41778767125,5630,5630,5630,5620,3164
|
||||
20250415,145400,41760965595,5630,5640,5650,5620,14993
|
||||
20250415,145300,41676437235,5640,5630,5650,5630,18627
|
||||
20250415,145200,41571385815,5620,5620,5630,5610,2727
|
||||
20250415,145100,41556061485,5620,5620,5620,5615,1122
|
||||
20250415,145000,41549755870,5620,5610,5620,5610,1020
|
||||
20250415,144900,41544029290,5620,5630,5630,5610,944
|
||||
20250415,144800,41538725540,5620,5630,5640,5620,6452
|
||||
20250415,144700,41502423000,5620,5630,5640,5620,12263
|
||||
20250415,144600,41433378840,5630,5610,5630,5610,4428
|
||||
20250415,144500,41408487090,5620,5610,5620,5600,1566
|
||||
20250415,144400,41399704330,5610,5610,5620,5600,6225
|
||||
20250415,144300,41364765730,5610,5630,5640,5610,15890
|
||||
20250415,144200,41275369670,5620,5630,5630,5620,4900
|
||||
20250415,144100,41247805350,5630,5640,5640,5620,3915
|
||||
20250415,144000,41225778860,5640,5630,5640,5620,4194
|
||||
20250415,143900,41202169255,5630,5630,5640,5620,3909
|
||||
20250415,143800,41180165935,5630,5600,5630,5600,7483
|
||||
20250415,143700,41138173515,5610,5600,5610,5590,1523
|
||||
20250415,143600,41129646645,5600,5600,5610,5590,1461
|
||||
20250415,143500,41121465855,5600,5600,5610,5590,1262
|
||||
20250415,143400,41114400895,5600,5610,5610,5590,3401
|
||||
20250415,143300,41095382035,5600,5600,5610,5590,4620
|
||||
20250415,143200,41069533795,5600,5610,5620,5590,5725
|
||||
20250415,143100,41037444525,5620,5640,5640,5610,3745
|
||||
20250415,143000,41016357675,5640,5610,5660,5600,21245
|
||||
20250415,142900,40896878665,5610,5600,5610,5600,2760
|
||||
20250415,142800,40881404945,5610,5620,5620,5600,1558
|
||||
20250415,142700,40872665895,5620,5610,5620,5610,5764
|
||||
20250415,142600,40840306155,5610,5600,5610,5600,1374
|
||||
20250415,142500,40832609355,5600,5600,5610,5600,845
|
||||
20250415,142400,40827875505,5610,5600,5610,5590,2338
|
||||
20250415,142300,40814784895,5600,5590,5600,5590,1500
|
||||
20250415,142200,40806394965,5600,5600,5600,5590,2101
|
||||
20250415,142100,40794633365,5590,5590,5600,5580,2217
|
||||
20250415,142000,40782237665,5590,5600,5600,5590,4207
|
||||
20250415,141900,40758719775,5600,5600,5600,5590,3188
|
||||
20250415,141800,40740868875,5600,5600,5610,5600,524
|
||||
20250415,141700,40737933795,5610,5600,5610,5600,1473
|
||||
20250415,141600,40729670785,5610,5620,5620,5610,4326
|
||||
20250415,141500,40705400345,5620,5610,5630,5610,1594
|
||||
20250415,141400,40696444205,5610,5630,5630,5610,2160
|
||||
20250415,141300,40684301755,5630,5610,5630,5610,5406
|
||||
20250415,141200,40653922985,5610,5610,5610,5600,709
|
||||
20250415,141100,40649947585,5610,5600,5610,5590,1039
|
||||
20250415,141000,40644130315,5600,5620,5620,5600,859
|
||||
20250415,140900,40639315145,5610,5610,5620,5610,1565
|
||||
20250415,140800,40630528635,5610,5600,5620,5600,4085
|
||||
20250415,140700,40607631015,5600,5590,5600,5590,524
|
||||
20250415,140600,40604699495,5590,5600,5600,5590,1028
|
||||
20250415,140500,40598949355,5600,5590,5600,5580,2390
|
||||
20250415,140400,40585583945,5590,5580,5590,5580,3333
|
||||
20250415,140300,40566963475,5580,5580,5590,5580,3212
|
||||
20250415,140200,40549016685,5580,5580,5590,5580,9281
|
||||
20250415,140100,40497227615,5590,5590,5600,5580,5597
|
||||
20250415,140000,40465968635,5590,5590,5600,5590,5735
|
||||
20250415,135900,40433909955,5590,5600,5600,5590,5930
|
||||
20250415,135800,40400749885,5600,5610,5620,5590,10852
|
||||
20250415,135700,40340021435,5610,5610,5620,5610,2656
|
||||
20250415,135600,40325120985,5610,5620,5620,5610,684
|
||||
20250415,135500,40321277905,5620,5640,5640,5610,4953
|
||||
20250415,135400,40293448695,5640,5630,5640,5630,1618
|
||||
20250415,135300,40284339255,5630,5650,5650,5620,701
|
||||
20250415,135200,40280388035,5630,5630,5640,5620,1487
|
||||
20250415,135100,40272005175,5640,5630,5640,5630,3296
|
||||
20250415,135000,40253448335,5630,5640,5645,5630,1002
|
||||
20250415,134900,40247799590,5640,5650,5650,5640,4503
|
||||
20250415,134800,40222377200,5650,5640,5660,5640,9294
|
||||
20250415,134700,40169875820,5640,5640,5640,5630,2170
|
||||
20250415,134600,40157643170,5640,5650,5650,5630,5094
|
||||
20250415,134500,40128911870,5630,5610,5650,5610,4511
|
||||
20250415,134400,40103529040,5610,5610,5610,5600,847
|
||||
20250415,134300,40098778360,5610,5620,5620,5610,541
|
||||
20250415,134200,40095743180,5620,5610,5620,5610,130
|
||||
20250415,134100,40095012700,5620,5620,5620,5600,3688
|
||||
20250415,134000,40074339330,5610,5610,5620,5610,7473
|
||||
20250415,133900,40032413010,5610,5610,5610,5610,1016
|
||||
20250415,133800,40026713250,5610,5600,5610,5600,4310
|
||||
20250415,133700,40002554055,5610,5620,5620,5600,2755
|
||||
20250415,133600,39987098515,5610,5620,5620,5610,2749
|
||||
20250415,133500,39971676335,5620,5620,5620,5610,467
|
||||
20250415,133400,39969055915,5610,5600,5620,5600,738
|
||||
20250415,133300,39964915795,5600,5610,5610,5600,1169
|
||||
20250415,133200,39958365825,5600,5610,5620,5600,1292
|
||||
20250415,133100,39951114005,5610,5620,5630,5610,4107
|
||||
20250415,133000,39928023925,5620,5620,5630,5610,736
|
||||
20250415,132900,39923886225,5620,5620,5630,5600,6389
|
||||
20250415,132800,39888047265,5640,5630,5640,5630,614
|
||||
20250415,132700,39884590285,5630,5640,5650,5630,3201
|
||||
20250415,132600,39866545225,5640,5640,5640,5630,1398
|
||||
20250415,132500,39858661525,5630,5630,5630,5620,2281
|
||||
20250415,132400,39845821245,5620,5630,5630,5620,2356
|
||||
20250415,132300,39832580325,5630,5620,5630,5610,1393
|
||||
20250415,132200,39824741825,5620,5620,5625,5610,3396
|
||||
20250415,132100,39805656400,5620,5620,5630,5620,640
|
||||
20250415,132000,39802059590,5620,5620,5630,5600,7150
|
||||
20250415,131900,39761958930,5630,5620,5630,5620,1804
|
||||
20250415,131800,39751813440,5620,5610,5620,5610,2415
|
||||
20250415,131700,39738259880,5620,5630,5630,5620,1177
|
||||
20250415,131600,39731642080,5620,5620,5630,5620,2776
|
||||
20250415,131500,39716039340,5620,5620,5630,5610,575
|
||||
20250415,131400,39712810780,5610,5620,5630,5610,1324
|
||||
20250415,131300,39705371730,5620,5620,5620,5610,2669
|
||||
20250415,131200,39690372150,5620,5610,5620,5610,171
|
||||
20250415,131100,39689412730,5610,5610,5620,5610,3876
|
||||
20250415,131000,39667662590,5610,5620,5620,5610,1151
|
||||
20250415,130900,39661200370,5610,5620,5630,5610,636
|
||||
20250415,130800,39657627570,5620,5620,5630,5610,5950
|
||||
20250415,130700,39624209450,5620,5610,5630,5600,6592
|
||||
20250415,130600,39587257460,5610,5630,5640,5610,15874
|
||||
20250415,130500,39498097440,5630,5640,5650,5630,2266
|
||||
20250415,130400,39485336130,5650,5650,5650,5640,2936
|
||||
20250415,130300,39468770430,5650,5630,5650,5630,2806
|
||||
20250415,130200,39452947290,5630,5630,5630,5620,1487
|
||||
20250415,130100,39444580400,5630,5630,5640,5630,5431
|
||||
20250415,130000,39414003640,5630,5640,5640,5630,1478
|
||||
20250415,125900,39405679185,5640,5630,5640,5630,389
|
||||
20250415,125800,39403486885,5630,5630,5640,5630,1018
|
||||
20250415,125700,39397750055,5630,5630,5640,5620,11944
|
||||
20250415,125600,39330595035,5630,5630,5640,5610,9904
|
||||
20250415,125500,39274919925,5630,5650,5650,5630,7492
|
||||
20250415,125400,39232667755,5640,5640,5650,5630,4969
|
||||
20250415,125300,39204646585,5640,5620,5660,5620,10419
|
||||
20250415,125200,39145911535,5630,5680,5690,5620,30320
|
||||
20250415,125100,38974617755,5680,5660,5690,5640,12564
|
||||
20250415,125000,38903429715,5670,5670,5670,5640,12811
|
||||
20250415,124900,38830946755,5670,5670,5690,5670,9518
|
||||
20250415,124800,38776876095,5680,5670,5680,5660,9638
|
||||
20250415,124700,38722200015,5680,5700,5710,5640,23566
|
||||
20250415,124600,38588216905,5700,5680,5710,5670,30137
|
||||
20250415,124500,38416663025,5680,5690,5720,5670,58385
|
||||
20250415,124400,38084261760,5685,5650,5690,5650,48688
|
||||
20250415,124300,37807877555,5650,5610,5650,5600,16518
|
||||
20250415,124200,37714895480,5610,5600,5620,5600,5014
|
||||
20250415,124100,37686782800,5600,5605,5610,5600,4264
|
||||
20250415,124000,37662901180,5600,5600,5610,5600,735
|
||||
20250415,123900,37658785135,5610,5610,5620,5610,664
|
||||
20250415,123800,37655059625,5620,5620,5620,5610,1053
|
||||
20250415,123700,37649151715,5620,5610,5620,5610,2358
|
||||
20250415,123600,37635923305,5620,5600,5620,5600,1449
|
||||
20250415,123500,37627792175,5600,5600,5620,5600,1141
|
||||
20250415,123400,37621392775,5600,5610,5610,5600,701
|
||||
20250415,123300,37617460235,5610,5610,5620,5610,3992
|
||||
20250415,123200,37595064565,5610,5630,5630,5600,6005
|
||||
20250415,123100,37561363835,5630,5630,5630,5620,4471
|
||||
20250415,123000,37536193290,5630,5620,5630,5610,5042
|
||||
20250415,122900,37507860005,5630,5620,5630,5620,2640
|
||||
20250415,122800,37493023155,5620,5600,5620,5600,2680
|
||||
20250415,122700,37477998495,5600,5600,5610,5590,1201
|
||||
20250415,122600,37471276745,5600,5600,5600,5570,5932
|
||||
20250415,122500,37438116645,5600,5600,5600,5590,237
|
||||
20250415,122400,37436791215,5600,5610,5610,5600,5832
|
||||
20250415,122300,37404114465,5600,5610,5610,5600,520
|
||||
20250415,122200,37401198685,5610,5610,5620,5610,3449
|
||||
20250415,122100,37381849525,5620,5620,5630,5610,8626
|
||||
20250415,122000,37333371085,5620,5625,5630,5610,10750
|
||||
20250415,121900,37272986665,5630,5600,5630,5600,12048
|
||||
20250415,121800,37205360045,5600,5580,5600,5580,8032
|
||||
20250415,121700,37160461895,5580,5570,5580,5560,3695
|
||||
20250415,121600,37139872955,5570,5560,5570,5560,1089
|
||||
20250415,121500,37133810515,5560,5580,5580,5560,7350
|
||||
20250415,121400,37092883975,5580,5570,5580,5570,1442
|
||||
20250415,121300,37084850255,5570,5590,5590,5570,4982
|
||||
20250415,121200,37057051215,5580,5580,5590,5580,2951
|
||||
20250415,121100,37040579955,5580,5580,5590,5580,3642
|
||||
20250415,121000,37020257545,5580,5580,5580,5570,3060
|
||||
20250415,120900,37003184515,5580,5570,5580,5560,3433
|
||||
20250415,120800,36984054145,5560,5570,5570,5560,1644
|
||||
20250415,120700,36974904945,5560,5570,5570,5560,944
|
||||
20250415,120600,36969655415,5570,5570,5570,5560,597
|
||||
20250415,120500,36966331375,5570,5580,5580,5570,4371
|
||||
20250415,120400,36941962205,5580,5580,5590,5580,812
|
||||
20250415,120300,36937430685,5590,5590,5590,5580,2671
|
||||
20250415,120200,36922522695,5590,5590,5600,5580,414
|
||||
20250415,120100,36920208435,5590,5590,5600,5580,1176
|
||||
20250415,120000,36913634675,5580,5580,5590,5580,1153
|
||||
20250415,115900,36907191235,5590,5590,5590,5580,301
|
||||
20250415,115800,36905511245,5590,5580,5590,5580,733
|
||||
20250415,115700,36901416305,5580,5590,5600,5580,1662
|
||||
20250415,115600,36892135455,5590,5570,5590,5570,5482
|
||||
20250415,115500,36861567345,5570,5570,5570,5560,1149
|
||||
20250415,115400,36855170185,5570,5580,5580,5570,6975
|
||||
20250415,115300,36816319245,5570,5570,5580,5570,11570
|
||||
20250415,115200,36751873505,5570,5580,5580,5570,6816
|
||||
20250415,115100,36713875005,5590,5580,5590,5580,1628
|
||||
20250415,115000,36704781375,5580,5600,5610,5580,4595
|
||||
20250415,114900,36679076075,5600,5610,5620,5600,278
|
||||
20250415,114800,36677517425,5620,5600,5620,5600,3598
|
||||
20250415,114700,36657353235,5610,5600,5610,5600,393
|
||||
20250415,114600,36655149565,5610,5610,5610,5600,16687
|
||||
20250415,114500,36561553775,5610,5620,5640,5610,2105
|
||||
20250415,114400,36549721075,5630,5640,5640,5620,5182
|
||||
20250415,114300,36520551535,5635,5640,5650,5635,1591
|
||||
20250415,114200,36511578320,5640,5640,5640,5640,1363
|
||||
20250415,114100,36503891000,5640,5640,5650,5640,15004
|
||||
20250415,114000,36419240990,5650,5630,5650,5620,10339
|
||||
20250415,113900,36360973195,5630,5630,5630,5620,4438
|
||||
20250415,113800,36336003865,5630,5630,5630,5620,3739
|
||||
20250415,113700,36314971805,5630,5630,5630,5620,1377
|
||||
20250415,113600,36307225405,5630,5620,5640,5620,4736
|
||||
20250415,113500,36280580865,5620,5620,5630,5620,3746
|
||||
20250415,113400,36259524305,5620,5620,5620,5620,1107
|
||||
20250415,113300,36253302965,5610,5630,5630,5610,578
|
||||
20250415,113200,36250054545,5630,5610,5630,5610,8349
|
||||
20250415,113100,36203190995,5620,5620,5630,5610,6301
|
||||
20250415,113000,36167781335,5620,5620,5630,5620,1371
|
||||
20250415,112900,36160073225,5630,5640,5640,5620,5500
|
||||
20250415,112800,36129093825,5640,5640,5650,5630,11189
|
||||
20250415,112700,36065980885,5640,5620,5640,5610,12421
|
||||
20250415,112600,35996088985,5620,5610,5620,5600,7567
|
||||
20250415,112500,35953636175,5610,5590,5610,5580,4038
|
||||
20250415,112400,35931043655,5580,5580,5580,5580,5611
|
||||
20250415,112300,35899734275,5580,5580,5580,5570,2115
|
||||
20250415,112200,35887942965,5580,5580,5580,5570,737
|
||||
20250415,112100,35883836215,5570,5580,5580,5570,1666
|
||||
20250415,112000,35874544405,5580,5590,5590,5570,2162
|
||||
20250415,111900,35862480485,5580,5580,5590,5580,2179
|
||||
20250415,111800,35850321575,5590,5590,5600,5580,2316
|
||||
20250415,111700,35837378505,5580,5580,5580,5575,5616
|
||||
20250415,111600,35806041475,5580,5590,5590,5570,6660
|
||||
20250415,111500,35768863105,5590,5590,5590,5580,3179
|
||||
20250415,111400,35751104675,5580,5590,5590,5580,248
|
||||
20250415,111300,35749720745,5580,5590,5590,5570,1328
|
||||
20250415,111200,35742310135,5590,5590,5590,5580,3924
|
||||
20250415,111100,35720393990,5580,5590,5590,5580,2256
|
||||
20250415,111000,35707795900,5590,5610,5610,5590,4859
|
||||
20250415,110900,35680589920,5610,5590,5610,5590,13777
|
||||
20250415,110800,35603360790,5590,5590,5600,5590,4073
|
||||
20250415,110700,35580587800,5590,5600,5600,5580,8025
|
||||
20250415,110600,35535755970,5590,5590,5600,5580,6191
|
||||
20250415,110500,35501123040,5600,5570,5600,5570,10518
|
||||
20250415,110400,35442388420,5580,5570,5580,5560,10774
|
||||
20250415,110300,35382362470,5560,5540,5570,5540,9070
|
||||
20250415,110200,35331979210,5550,5540,5560,5540,2669
|
||||
20250415,110100,35317183080,5540,5540,5550,5540,2140
|
||||
20250415,110000,35305326340,5550,5540,5560,5540,2826
|
||||
20250415,105900,35289642885,5540,5550,5550,5540,1194
|
||||
20250415,105800,35283017615,5540,5550,5560,5540,2213
|
||||
20250415,105700,35270735075,5540,5560,5570,5540,8751
|
||||
20250415,105600,35222100105,5560,5570,5570,5550,6920
|
||||
20250415,105500,35183622465,5570,5570,5580,5560,4955
|
||||
20250415,105400,35156017215,5570,5560,5580,5560,1368
|
||||
20250415,105300,35148398625,5560,5580,5580,5560,5126
|
||||
20250415,105200,35119866515,5580,5560,5580,5540,7673
|
||||
20250415,105100,35077222225,5560,5560,5570,5550,7547
|
||||
20250415,105000,35035242685,5560,5570,5570,5550,8286
|
||||
20250415,104900,34989201195,5570,5540,5570,5540,10996
|
||||
20250415,104800,34928059135,5540,5540,5560,5520,18187
|
||||
20250415,104700,34827392445,5540,5530,5540,5520,10703
|
||||
20250415,104600,34768210155,5530,5530,5540,5520,5281
|
||||
20250415,104500,34739006045,5540,5550,5550,5530,7836
|
||||
20250415,104400,34695618365,5550,5540,5550,5530,7964
|
||||
20250415,104300,34651526865,5540,5550,5550,5520,21022
|
||||
20250415,104200,34535197505,5550,5570,5580,5550,10920
|
||||
20250415,104100,34474561725,5560,5570,5580,5550,23432
|
||||
20250415,104000,34344263235,5560,5580,5590,5560,10921
|
||||
20250415,103900,34283383365,5580,5590,5600,5580,11316
|
||||
20250415,103800,34220204065,5590,5610,5610,5580,12275
|
||||
20250415,103700,34151601505,5610,5610,5620,5600,6032
|
||||
20250415,103600,34117778535,5620,5620,5630,5610,5743
|
||||
20250415,103500,34085502225,5630,5610,5630,5600,21171
|
||||
20250415,103400,33966508225,5610,5590,5610,5590,13523
|
||||
20250415,103300,33890794965,5590,5590,5600,5580,3156
|
||||
20250415,103200,33873143965,5590,5590,5590,5580,4711
|
||||
20250415,103100,33846824885,5590,5580,5590,5580,3428
|
||||
20250415,103000,33827678845,5590,5600,5600,5580,5151
|
||||
20250415,102900,33798890085,5590,5595,5600,5580,7194
|
||||
20250415,102800,33758671020,5595,5590,5595,5580,4155
|
||||
20250415,102700,33735447395,5590,5590,5590,5580,4730
|
||||
20250415,102600,33709014455,5590,5600,5600,5590,4520
|
||||
20250415,102500,33683737585,5600,5600,5600,5590,2783
|
||||
20250415,102400,33668155525,5600,5620,5620,5600,9142
|
||||
20250415,102300,33616898965,5620,5610,5620,5600,5493
|
||||
20250415,102200,33586097165,5620,5610,5620,5600,8985
|
||||
20250415,102100,33535730975,5610,5600,5610,5595,5996
|
||||
20250415,102000,33502129205,5600,5590,5600,5580,6079
|
||||
20250415,101900,33468168295,5590,5580,5600,5580,13180
|
||||
20250415,101800,33394462735,5590,5560,5590,5560,13938
|
||||
20250415,101700,33316872485,5570,5590,5590,5560,18031
|
||||
20250415,101600,33216310625,5600,5590,5600,5580,8818
|
||||
20250415,101500,33167032505,5590,5580,5600,5570,27780
|
||||
20250415,101400,33012112995,5590,5600,5610,5590,13494
|
||||
20250415,101300,32936604585,5610,5630,5630,5600,9970
|
||||
20250415,101200,32880580385,5630,5620,5630,5610,12339
|
||||
20250415,101100,32811260705,5620,5660,5660,5620,31101
|
||||
20250415,101000,32635646295,5660,5650,5670,5640,19179
|
||||
20250415,100900,32527170335,5650,5620,5650,5620,27128
|
||||
20250415,100800,32374316165,5620,5600,5630,5580,10131
|
||||
20250415,100700,32317547605,5600,5600,5630,5590,38184
|
||||
20250415,100600,32103595845,5590,5610,5610,5580,41091
|
||||
20250415,100500,31873649265,5610,5640,5640,5600,33046
|
||||
20250415,100400,31688039965,5640,5620,5660,5610,44848
|
||||
20250415,100300,31435170285,5630,5650,5660,5620,29911
|
||||
20250415,100200,31266549915,5650,5650,5665,5640,36018
|
||||
20250415,100100,31063032135,5650,5650,5680,5610,73565
|
||||
20250415,100000,30647833035,5660,5770,5770,5650,108075
|
||||
20250415,095900,30031456045,5770,5770,5790,5750,29352
|
||||
20250415,095800,29862147850,5770,5770,5780,5770,14150
|
||||
20250415,095700,29780488630,5770,5800,5800,5760,21278
|
||||
20250415,095600,29657517000,5790,5800,5810,5790,11510
|
||||
20250415,095500,29590799960,5800,5810,5820,5800,8824
|
||||
20250415,095400,29539552240,5810,5790,5820,5790,15002
|
||||
20250415,095300,29452511490,5790,5840,5840,5790,43517
|
||||
20250415,095200,29199719140,5840,5840,5840,5830,9433
|
||||
20250415,095100,29144660970,5840,5860,5870,5840,11620
|
||||
20250415,095000,29076608540,5860,5840,5880,5830,21082
|
||||
20250415,094900,28953032230,5840,5880,5890,5830,42746
|
||||
20250415,094800,28702379670,5880,5850,5900,5840,71147
|
||||
20250415,094700,28284382705,5850,5840,5860,5830,49407
|
||||
20250415,094600,27995394255,5840,5790,5850,5770,46019
|
||||
20250415,094500,27728341835,5780,5790,5790,5760,23717
|
||||
20250415,094400,27591399355,5790,5820,5830,5780,20429
|
||||
20250415,094300,27472920545,5820,5790,5840,5790,25535
|
||||
20250415,094200,27324790445,5800,5840,5865,5790,66491
|
||||
20250415,094100,26936590430,5840,5830,5850,5820,28562
|
||||
20250415,094000,26769937245,5820,5750,5830,5740,57325
|
||||
20250415,093900,26437897105,5750,5800,5800,5740,88755
|
||||
20250415,093800,25925409460,5800,5820,5840,5800,38783
|
||||
20250415,093700,25699955100,5820,5860,5870,5790,122872
|
||||
20250415,093600,24984617800,5860,5940,5940,5850,65512
|
||||
20250415,093500,24599202570,5930,5950,5960,5930,35937
|
||||
20250415,093400,24385628485,5960,5930,5960,5920,67040
|
||||
20250415,093300,23987115960,5920,5890,5935,5880,52273
|
||||
20250415,093200,23678461905,5900,5980,6000,5890,136498
|
||||
20250415,093100,22866754570,5980,5990,6030,5960,156363
|
||||
20250415,093000,21929503070,6000,5965,6030,5960,235603
|
||||
20250415,092900,20517453000,5970,5940,6000,5930,238957
|
||||
20250415,092800,19091700385,5940,5890,5960,5870,183248
|
||||
20250415,092700,18004340235,5890,5930,5940,5870,89250
|
||||
20250415,092600,17477658505,5930,5830,5930,5820,133091
|
||||
20250415,092500,16692590170,5830,5810,5870,5790,105510
|
||||
20250415,092400,16077782150,5800,5890,5900,5790,146370
|
||||
20250415,092300,15223658805,5880,5900,5980,5860,277704
|
||||
20250415,092200,13577324815,5900,5860,5950,5850,203205
|
||||
20250415,092100,12375769305,5860,5840,5950,5830,397370
|
||||
20250415,092000,10035377780,5840,5760,5850,5750,235183
|
||||
20250415,091900,8670011890,5770,5670,5790,5650,196315
|
||||
20250415,091800,7544203590,5660,5670,5690,5650,49633
|
||||
20250415,091700,7262657940,5670,5660,5690,5650,56036
|
||||
20250415,091600,6944634460,5660,5680,5680,5640,61919
|
||||
20250415,091500,6593876615,5680,5655,5680,5630,71093
|
||||
20250415,091400,6191777440,5655,5600,5680,5580,130135
|
||||
20250415,091300,5458642355,5600,5540,5610,5530,51624
|
||||
20250415,091200,5171091470,5540,5460,5540,5460,26880
|
||||
20250415,091100,5023084800,5470,5470,5470,5450,39591
|
||||
20250415,091000,4806897340,5480,5530,5530,5460,57541
|
||||
20250415,090900,4490458830,5530,5520,5530,5500,17906
|
||||
20250415,090800,4391699050,5520,5510,5530,5500,39208
|
||||
20250415,090700,4175663705,5510,5540,5570,5510,55370
|
||||
20250415,090600,3869537575,5550,5570,5580,5540,32317
|
||||
20250415,090500,3689822515,5580,5600,5640,5570,76051
|
||||
20250415,090400,3263158855,5600,5540,5610,5520,83801
|
||||
20250415,090300,2797038905,5540,5600,5620,5530,108202
|
||||
20250415,090200,2194109655,5600,5640,5650,5600,66142
|
||||
20250415,090100,1822559915,5640,5670,5690,5640,85644
|
||||
20250415,090000,1337836930,5670,5710,5730,5640,234688
|
||||
|
Reference in New Issue
Block a user