Update 2025-04-15 2740 candle_min
This commit is contained in:
573
005940/min/candle-20250415.csv
Normal file
573
005940/min/candle-20250415.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183100,7347169395,13140,13140,13140,13140,30413
|
||||
20250415,183000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,182900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,182800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,182700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,182600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,182500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,182400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,182300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,182200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,182100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,182000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,181900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,181800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,181700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,181600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,181500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,181400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,181300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,181200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,181100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,181000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,180900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,180800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,180700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,180600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,180500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,180400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,180300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,180200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,180100,7347169395,13140,13140,13140,13140,30413
|
||||
20250415,180000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,175900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,175800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,175700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,175600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,175500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,175400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,175300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,175200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,175100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,175000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,174900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,174800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,174700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,174600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,174500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,174400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,174300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,174200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,174100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,174000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,173900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,173800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,173700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,173600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,173500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,173400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,173300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,173200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,173100,7347169395,13140,13140,13140,13140,30413
|
||||
20250415,173000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,172900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,172800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,172700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,172600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,172500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,172400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,172300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,172200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,172100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,172000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,171900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,171800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,171700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,171600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,171500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,171400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,171300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,171200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,171100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,171000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,170900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,170800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,170700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,170600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,170500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,170400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,170300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,170200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,170100,7347169395,13140,13140,13140,13140,30413
|
||||
20250415,170000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,165900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,165800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,165700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,165600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,165500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,165400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,165300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,165200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,165100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,165000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,164900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,164800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,164700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,164600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,164500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,164400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,164300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,164200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,164100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,164000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,163900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,163800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,163700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,163600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,163500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,163400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,163300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,163200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,163100,7347169395,13140,13140,13140,13140,30413
|
||||
20250415,163000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,162900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,162800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,162700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,162600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,162500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,162400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,162300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,162200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,162100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,162000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,161900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,161800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,161700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,161600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,161500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,161400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,161300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,161200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,161100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,161000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,160900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,160800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,160700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,160600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,160500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,160400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,160300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,160200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,160100,7347169395,13140,13140,13140,13140,30413
|
||||
20250415,160000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,155900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,155800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,155700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,155600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,155500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,155400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,155300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,155200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,155100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,155000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,154900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,154800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,154700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,154600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,154500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,154400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,154300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,154200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,154100,7347169395,13140,13140,13140,13140,0
|
||||
20250415,154000,7347169395,13140,13140,13140,13140,0
|
||||
20250415,153900,7347169395,13140,13140,13140,13140,0
|
||||
20250415,153800,7347169395,13140,13140,13140,13140,0
|
||||
20250415,153700,7347169395,13140,13140,13140,13140,0
|
||||
20250415,153600,7347169395,13140,13140,13140,13140,0
|
||||
20250415,153500,7347169395,13140,13140,13140,13140,0
|
||||
20250415,153400,7347169395,13140,13140,13140,13140,0
|
||||
20250415,153300,7347169395,13140,13140,13140,13140,0
|
||||
20250415,153200,7347169395,13140,13140,13140,13140,0
|
||||
20250415,153100,7347169395,13140,13140,13140,13140,30413
|
||||
20250415,153000,7347169395,13140,13140,13140,13140,30413
|
||||
20250415,152900,6947542575,13130,13130,13130,13130,0
|
||||
20250415,152800,6947542575,13130,13130,13130,13130,0
|
||||
20250415,152700,6947542575,13130,13130,13130,13130,0
|
||||
20250415,152600,6947542575,13130,13130,13130,13130,0
|
||||
20250415,152500,6947542575,13130,13130,13130,13130,0
|
||||
20250415,152400,6947542575,13130,13130,13130,13130,0
|
||||
20250415,152300,6947542575,13130,13130,13130,13130,0
|
||||
20250415,152200,6947542575,13130,13130,13130,13130,0
|
||||
20250415,152100,6947542575,13130,13130,13130,13130,0
|
||||
20250415,152000,6947542575,13130,13130,13130,13130,0
|
||||
20250415,151900,6947542575,13130,13150,13150,13120,898
|
||||
20250415,151800,6935743035,13150,13150,13150,13110,1097
|
||||
20250415,151700,6921326315,13150,13130,13150,13110,3390
|
||||
20250415,151600,6876803135,13130,13150,13160,13120,1921
|
||||
20250415,151500,6851556935,13150,13150,13160,13140,2805
|
||||
20250415,151400,6814659505,13150,13150,13160,13140,4369
|
||||
20250415,151300,6757206345,13150,13150,13160,13130,3399
|
||||
20250415,151200,6712511095,13150,13150,13160,13120,3056
|
||||
20250415,151100,6672344355,13150,13150,13160,13110,4229
|
||||
20250415,151000,6616798595,13150,13160,13160,13130,4104
|
||||
20250415,150900,6562839965,13160,13130,13160,13130,2370
|
||||
20250415,150800,6531684685,13130,13150,13160,13130,3104
|
||||
20250415,150700,6490876825,13160,13160,13160,13140,2974
|
||||
20250415,150600,6451762325,13160,13150,13160,13140,3010
|
||||
20250415,150500,6412179755,13150,13130,13150,13130,2570
|
||||
20250415,150400,6378403165,13130,13140,13150,13130,2407
|
||||
20250415,150300,6346775825,13140,13120,13140,13100,1756
|
||||
20250415,150200,6323725695,13130,13110,13130,13100,2539
|
||||
20250415,150100,6290409045,13110,13120,13120,13100,2076
|
||||
20250415,150000,6263189565,13120,13110,13120,13090,2563
|
||||
20250415,145900,6229591465,13100,13100,13110,13100,1839
|
||||
20250415,145800,6205491135,13110,13090,13110,13090,1930
|
||||
20250415,145700,6180211395,13100,13100,13100,13090,1677
|
||||
20250415,145600,6158247835,13090,13090,13100,13090,1216
|
||||
20250415,145500,6142319445,13100,13100,13100,13090,1485
|
||||
20250415,145400,6122870315,13100,13100,13100,13080,1763
|
||||
20250415,145300,6099783995,13100,13090,13100,13090,1436
|
||||
20250415,145200,6080974135,13090,13080,13100,13080,2284
|
||||
20250415,145100,6051075755,13080,13090,13090,13080,1457
|
||||
20250415,145000,6032005045,13080,13090,13090,13080,1780
|
||||
20250415,144900,6008709225,13090,13090,13090,13080,1813
|
||||
20250415,144800,5984977995,13080,13080,13090,13080,1401
|
||||
20250415,144700,5966641365,13080,13070,13090,13070,1229
|
||||
20250415,144600,5950562915,13080,13080,13080,13070,1293
|
||||
20250415,144500,5933651185,13080,13080,13080,13070,1152
|
||||
20250415,144400,5918585375,13080,13080,13080,13070,1248
|
||||
20250415,144300,5902264945,13080,13060,13080,13060,2080
|
||||
20250415,144200,5875063115,13070,13080,13080,13060,1662
|
||||
20250415,144100,5853333975,13080,13070,13080,13060,1503
|
||||
20250415,144000,5833687125,13070,13050,13070,13040,2071
|
||||
20250415,143900,5806651265,13060,13060,13070,13050,1536
|
||||
20250415,143800,5786587695,13070,13050,13070,13050,1174
|
||||
20250415,143700,5771249025,13060,13070,13070,13050,1907
|
||||
20250415,143600,5746344895,13060,13060,13070,13050,796
|
||||
20250415,143500,5735947135,13060,13070,13070,13060,1525
|
||||
20250415,143400,5716025455,13060,13060,13070,13040,1777
|
||||
20250415,143300,5692821325,13070,13060,13070,13050,1976
|
||||
20250415,143200,5667010035,13060,13050,13060,13050,1075
|
||||
20250415,143100,5652976825,13050,13050,13070,13040,2036
|
||||
20250415,143000,5626395345,13050,13060,13060,13050,1400
|
||||
20250415,142900,5608117875,13060,13040,13070,13040,1353
|
||||
20250415,142800,5590450605,13060,13060,13070,13040,2126
|
||||
20250415,142700,5562695475,13060,13070,13070,13060,1641
|
||||
20250415,142600,5541255645,13060,13060,13070,13050,2489
|
||||
20250415,142500,5508750115,13060,13050,13060,13050,1898
|
||||
20250415,142400,5483972575,13040,13060,13070,13040,1172
|
||||
20250415,142300,5468662945,13060,13050,13070,13040,2150
|
||||
20250415,142200,5440593465,13060,13060,13060,13050,1836
|
||||
20250415,142100,5416625575,13060,13050,13060,13040,1532
|
||||
20250415,142000,5396629475,13050,13050,13060,13040,1598
|
||||
20250415,141900,5375781065,13050,13050,13060,13040,855
|
||||
20250415,141800,5364622875,13050,13040,13060,13030,2132
|
||||
20250415,141700,5336814075,13050,13050,13060,13040,1096
|
||||
20250415,141600,5322510715,13040,13050,13060,13040,1481
|
||||
20250415,141500,5303188355,13050,13050,13060,13030,1506
|
||||
20250415,141400,5283539555,13050,13060,13060,13040,1393
|
||||
20250415,141300,5265359605,13060,13060,13060,13040,1671
|
||||
20250415,141200,5243548235,13060,13050,13060,13050,1469
|
||||
20250415,141100,5224370865,13050,13050,13060,13040,1357
|
||||
20250415,141000,5206658665,13050,13050,13060,13040,2042
|
||||
20250415,140900,5180008925,13060,13040,13060,13040,1202
|
||||
20250415,140800,5164325925,13050,13060,13060,13040,1376
|
||||
20250415,140700,5146366125,13050,13050,13060,13040,1179
|
||||
20250415,140600,5130976605,13050,13050,13060,13040,1695
|
||||
20250415,140500,5108855255,13050,13050,13060,13040,2241
|
||||
20250415,140400,5079605905,13060,13060,13060,13050,1128
|
||||
20250415,140300,5064878335,13060,13060,13060,13040,2220
|
||||
20250415,140200,5035904395,13060,13050,13060,13040,2522
|
||||
20250415,140100,5002994495,13050,13050,13050,13040,1129
|
||||
20250415,140000,4988267355,13050,13050,13050,13040,2284
|
||||
20250415,135900,4958475845,13050,13045,13050,13040,1550
|
||||
20250415,135800,4938257000,13045,13050,13050,13040,945
|
||||
20250415,135700,4925928310,13050,13050,13050,13040,2403
|
||||
20250415,135600,4894582910,13050,13045,13050,13040,801
|
||||
20250415,135500,4884134790,13050,13050,13050,13040,1598
|
||||
20250415,135400,4863288890,13050,13045,13050,13040,1383
|
||||
20250415,135300,4845250470,13045,13050,13050,13040,926
|
||||
20250415,135200,4833173410,13050,13050,13050,13030,1892
|
||||
20250415,135100,4808497995,13050,13050,13050,13040,953
|
||||
20250415,135000,4796068425,13050,13040,13050,13040,3029
|
||||
20250415,134900,4756550975,13040,13040,13040,13030,2083
|
||||
20250415,134800,4729401615,13040,13040,13040,13030,1396
|
||||
20250415,134700,4711203280,13030,13030,13040,13020,1563
|
||||
20250415,134600,4690836010,13030,13030,13040,13020,1425
|
||||
20250415,134500,4672274710,13040,13030,13040,13030,1306
|
||||
20250415,134400,4655252040,13040,13020,13040,13000,1667
|
||||
20250415,134300,4633542260,13030,13030,13040,13020,1711
|
||||
20250415,134200,4611252235,13040,13025,13040,13010,1576
|
||||
20250415,134100,4590718895,13025,13030,13030,13020,1351
|
||||
20250415,134000,4573125465,13030,13030,13030,13010,2093
|
||||
20250415,133900,4545858745,13020,13015,13030,13000,2727
|
||||
20250415,133800,4510365935,13015,13020,13020,13000,2336
|
||||
20250415,133700,4479973225,13020,13010,13020,13000,1680
|
||||
20250415,133600,4458117155,13000,13010,13010,13000,1815
|
||||
20250415,133500,4434509875,13010,13025,13025,13010,1635
|
||||
20250415,133400,4413228855,13020,13020,13025,13020,700
|
||||
20250415,133300,4404114405,13020,13020,13030,13020,939
|
||||
20250415,133200,4391885465,13030,13010,13030,13000,1195
|
||||
20250415,133100,4376342535,13010,13000,13010,13000,1760
|
||||
20250415,133000,4353455115,13005,13000,13005,13000,677
|
||||
20250415,132900,4344653820,13000,13005,13005,13000,869
|
||||
20250415,132800,4333356035,13000,13005,13020,13000,975
|
||||
20250415,132700,4320675485,13000,13000,13005,13000,490
|
||||
20250415,132600,4314304790,13005,13010,13020,13005,1192
|
||||
20250415,132500,4298794760,13020,13000,13020,13000,1147
|
||||
20250415,132400,4283870750,13010,13000,13010,13000,1480
|
||||
20250415,132300,4264622045,13010,13010,13015,13005,1120
|
||||
20250415,132200,4250050960,13010,13010,13015,13010,592
|
||||
20250415,132100,4242348955,13010,13010,13020,13010,996
|
||||
20250415,132000,4229387365,13010,13010,13020,13005,2393
|
||||
20250415,131900,4198253085,13010,13005,13010,13000,1303
|
||||
20250415,131800,4181306670,13000,13000,13005,13000,1083
|
||||
20250415,131700,4167227615,13000,13000,13005,13000,953
|
||||
20250415,131600,4154836765,13000,13000,13005,13000,691
|
||||
20250415,131500,4145853320,13000,13000,13005,13000,1117
|
||||
20250415,131400,4131332270,13000,13005,13005,13000,788
|
||||
20250415,131300,4121087335,13000,13000,13005,13000,159
|
||||
20250415,131200,4119020285,13000,13005,13005,13000,1589
|
||||
20250415,131100,4098362080,13000,13000,13010,13000,576
|
||||
20250415,131000,4090873960,13000,13005,13010,13000,1344
|
||||
20250415,130900,4073395195,13000,13000,13005,13000,1276
|
||||
20250415,130800,4056805130,13005,13010,13010,13000,1187
|
||||
20250415,130700,4041366370,13010,13010,13015,13010,1236
|
||||
20250415,130600,4025285940,13015,13010,13015,13010,300
|
||||
20250415,130500,4021382865,13010,13010,13015,13010,812
|
||||
20250415,130400,4010817700,13010,13010,13020,13010,960
|
||||
20250415,130300,3998326620,13010,13010,13020,13010,1029
|
||||
20250415,130200,3984936415,13010,13020,13020,13010,1290
|
||||
20250415,130100,3968144865,13020,13020,13030,13020,474
|
||||
20250415,130000,3961972105,13025,13025,13025,13020,610
|
||||
20250415,125900,3954029830,13020,13020,13025,13020,1196
|
||||
20250415,125800,3938457330,13020,13010,13030,13010,677
|
||||
20250415,125700,3929641970,13010,13010,13020,13010,894
|
||||
20250415,125600,3918008270,13010,13020,13030,13010,1450
|
||||
20250415,125500,3899131395,13020,13015,13040,13015,4210
|
||||
20250415,125400,3844296340,13015,13010,13015,13010,1131
|
||||
20250415,125300,3829580485,13010,13010,13015,13010,853
|
||||
20250415,125200,3818482900,13010,13010,13010,13010,219
|
||||
20250415,125100,3815633710,13010,13020,13020,13000,2387
|
||||
20250415,125000,3784576170,13010,13010,13020,13010,1345
|
||||
20250415,124900,3767073835,13010,13010,13020,13010,328
|
||||
20250415,124800,3762806445,13010,13010,13020,13010,1551
|
||||
20250415,124700,3742627845,13010,13000,13010,13000,1549
|
||||
20250415,124600,3722484695,13000,13010,13020,13000,2031
|
||||
20250415,124500,3696062460,13010,13010,13010,13000,822
|
||||
20250415,124400,3685374040,13010,13005,13010,13000,670
|
||||
20250415,124300,3676661885,13000,13000,13005,13000,1123
|
||||
20250415,124200,3662061605,12990,12990,13000,12990,1590
|
||||
20250415,124100,3641398885,12990,12990,12990,12990,677
|
||||
20250415,124000,3632604655,12990,13000,13005,12990,729
|
||||
20250415,123900,3623129910,13000,12990,13000,12985,1839
|
||||
20250415,123800,3599237295,12990,12990,12995,12990,721
|
||||
20250415,123700,3589871450,13000,13000,13005,13000,540
|
||||
20250415,123600,3582851400,13000,12990,13000,12980,1059
|
||||
20250415,123500,3569095350,12990,12990,13000,12980,1073
|
||||
20250415,123400,3555157440,12990,13000,13000,12990,1318
|
||||
20250415,123300,3538031000,13000,12990,13000,12980,992
|
||||
20250415,123200,3525148520,12980,12990,13000,12980,635
|
||||
20250415,123100,3516897430,13000,12990,13000,12985,1843
|
||||
20250415,123000,3492960255,12990,12995,12995,12990,878
|
||||
20250415,122900,3481554975,12990,12990,12995,12990,438
|
||||
20250415,122800,3475865310,12990,12990,13000,12990,508
|
||||
20250415,122700,3469266270,13010,12980,13010,12980,4273
|
||||
20250415,122600,3413731130,12980,12975,12990,12970,1275
|
||||
20250415,122500,3397182170,12970,12980,12980,12970,1151
|
||||
20250415,122400,3382252160,12980,12970,12980,12970,1223
|
||||
20250415,122300,3366383060,12970,12965,12970,12965,836
|
||||
20250415,122200,3355540155,12960,12980,12980,12960,1344
|
||||
20250415,122100,3338109390,12980,12970,12980,12970,551
|
||||
20250415,122000,3330962840,12970,12970,12970,12950,1876
|
||||
20250415,121900,3306640230,12970,12960,12970,12950,1204
|
||||
20250415,121800,3291038600,12960,12960,12970,12960,702
|
||||
20250415,121700,3281939280,12970,12970,12970,12950,503
|
||||
20250415,121600,3275420710,12970,12965,12970,12940,2215
|
||||
20250415,121500,3246706625,12965,12970,12970,12940,1109
|
||||
20250415,121400,3232333055,12960,12960,12970,12950,1476
|
||||
20250415,121300,3213203385,12960,12950,12960,12940,1700
|
||||
20250415,121200,3191186235,12940,12950,12950,12940,806
|
||||
20250415,121100,3180753435,12960,12950,12960,12940,1489
|
||||
20250415,121000,3161463475,12950,12950,12960,12940,1143
|
||||
20250415,120900,3146666035,12960,12950,12960,12940,1237
|
||||
20250415,120800,3130644605,12950,12950,12960,12940,791
|
||||
20250415,120700,3120400885,12950,12945,12960,12940,1276
|
||||
20250415,120600,3103880645,12950,12950,12950,12940,1129
|
||||
20250415,120500,3089265270,12950,12950,12955,12950,725
|
||||
20250415,120400,3079876375,12950,12960,12965,12950,1230
|
||||
20250415,120300,3063937540,12965,12960,12965,12960,273
|
||||
20250415,120200,3060399395,12960,12950,12960,12950,1173
|
||||
20250415,120100,3045199135,12940,12965,12970,12940,1790
|
||||
20250415,120000,3022002030,12965,12960,12965,12950,362
|
||||
20250415,115900,3017311240,12950,12960,12970,12950,584
|
||||
20250415,115800,3009744620,12950,12970,12970,12950,1915
|
||||
20250415,115700,2984925580,12975,12970,12975,12970,21
|
||||
20250415,115600,2984653135,12970,12960,12970,12950,2282
|
||||
20250415,115500,2955080395,12960,12960,12960,12950,943
|
||||
20250415,115400,2942865725,12960,12960,12960,12950,929
|
||||
20250415,115300,2930828435,12950,12960,12960,12950,893
|
||||
20250415,115200,2919261595,12950,12955,12955,12945,1742
|
||||
20250415,115100,2896702030,12950,12950,12960,12950,601
|
||||
20250415,115000,2888918620,12950,12960,12970,12940,3069
|
||||
20250415,114900,2849142470,12940,12960,12960,12940,1466
|
||||
20250415,114800,2830157290,12950,12940,12960,12940,862
|
||||
20250415,114700,2818996540,12940,12950,12970,12940,1279
|
||||
20250415,114600,2802427840,12950,12950,12960,12940,1933
|
||||
20250415,114500,2777400155,12950,12950,12950,12950,383
|
||||
20250415,114400,2772440305,12950,12950,12960,12940,1077
|
||||
20250415,114300,2758494985,12950,12940,12950,12930,2356
|
||||
20250415,114200,2728006950,12940,12940,12945,12940,57
|
||||
20250415,114100,2727269300,12940,12940,12950,12930,902
|
||||
20250415,114000,2715598520,12950,12950,12950,12940,1219
|
||||
20250415,113900,2699823750,12940,12945,12950,12940,827
|
||||
20250415,113800,2689116405,12940,12950,12960,12930,573
|
||||
20250415,113700,2681698975,12950,12960,12960,12950,1585
|
||||
20250415,113600,2661172455,12960,12940,12960,12940,469
|
||||
20250415,113500,2655101135,12940,12940,12950,12930,1768
|
||||
20250415,113400,2632216935,12940,12925,12950,12920,2313
|
||||
20250415,113300,2602295460,12930,12920,12930,12920,461
|
||||
20250415,113200,2596335700,12920,12940,12940,12920,1500
|
||||
20250415,113100,2576940420,12940,12930,12940,12920,732
|
||||
20250415,113000,2567475600,12930,12940,12945,12930,751
|
||||
20250415,112900,2557758165,12940,12950,12950,12940,757
|
||||
20250415,112800,2547960105,12950,12950,12960,12940,1748
|
||||
20250415,112700,2525319025,12950,12960,12960,12950,773
|
||||
20250415,112600,2515304055,12960,12950,12960,12940,2080
|
||||
20250415,112500,2488358960,12955,12940,12955,12940,1167
|
||||
20250415,112400,2473254580,12940,12950,12960,12940,649
|
||||
20250415,112300,2464850580,12950,12950,12960,12940,2433
|
||||
20250415,112200,2433336940,12950,12930,12950,12920,2537
|
||||
20250415,112100,2400517980,12930,12935,12935,12930,549
|
||||
20250415,112000,2393419330,12935,12950,12950,12930,570
|
||||
20250415,111900,2386043960,12940,12930,12940,12920,1114
|
||||
20250415,111800,2371638750,12930,12935,12940,12930,2020
|
||||
20250415,111700,2345508475,12935,12940,12940,12930,614
|
||||
20250415,111600,2337566480,12940,12940,12950,12940,848
|
||||
20250415,111500,2326592960,12940,12960,12960,12940,1384
|
||||
20250415,111400,2308670980,12950,12940,12960,12930,2620
|
||||
20250415,111300,2274761360,12950,12950,12950,12930,703
|
||||
20250415,111200,2265663560,12950,12940,12960,12940,2027
|
||||
20250415,111100,2239420950,12930,12930,12940,12930,2286
|
||||
20250415,111000,2209849690,12930,12920,12940,12910,1048
|
||||
20250415,110900,2196303750,12920,12920,12930,12920,857
|
||||
20250415,110800,2185229970,12920,12940,12940,12920,2022
|
||||
20250415,110700,2159092370,12940,12930,12940,12920,967
|
||||
20250415,110600,2146589730,12930,12930,12930,12930,1033
|
||||
20250415,110500,2133233040,12930,12920,12930,12910,1985
|
||||
20250415,110400,2107582330,12930,12920,12930,12920,648
|
||||
20250415,110300,2099209070,12930,12930,12930,12920,1016
|
||||
20250415,110200,2086082120,12930,12935,12940,12920,1458
|
||||
20250415,110100,2067233120,12930,12920,12930,12920,422
|
||||
20250415,110000,2061779870,12920,12930,12930,12920,2017
|
||||
20250415,105900,2035706940,12920,12920,12930,12910,1806
|
||||
20250415,105800,2012370740,12920,12920,12930,12920,921
|
||||
20250415,105700,2000466105,12930,12920,12930,12910,1515
|
||||
20250415,105600,1980890545,12920,12925,12930,12920,1463
|
||||
20250415,105500,1961984815,12920,12920,12925,12920,365
|
||||
20250415,105400,1957268945,12920,12935,12935,12920,1358
|
||||
20250415,105300,1939709630,12935,12930,12935,12930,881
|
||||
20250415,105200,1928317825,12935,12940,12940,12935,103
|
||||
20250415,105100,1926985190,12940,12940,12940,12930,1522
|
||||
20250415,105000,1907298510,12940,12940,12940,12930,1330
|
||||
20250415,104900,1890094450,12940,12920,12940,12910,2449
|
||||
20250415,104800,1858428460,12910,12920,12930,12910,1667
|
||||
20250415,104700,1836894010,12920,12920,12930,12910,676
|
||||
20250415,104600,1828160510,12920,12910,12920,12910,1439
|
||||
20250415,104500,1809569300,12910,12920,12920,12900,1408
|
||||
20250415,104400,1791393800,12920,12930,12930,12910,3062
|
||||
20250415,104300,1751848715,12930,12940,12940,12930,555
|
||||
20250415,104200,1744671185,12940,12940,12940,12920,793
|
||||
20250415,104100,1734416735,12940,12930,12940,12870,9338
|
||||
20250415,104000,1613863120,12930,12935,12935,12930,1024
|
||||
20250415,103900,1600622210,12935,12935,12935,12930,1313
|
||||
20250415,103800,1583644760,12930,12935,12935,12930,66
|
||||
20250415,103700,1582791240,12930,12940,12940,12930,680
|
||||
20250415,103600,1573996685,12930,12945,12950,12930,6431
|
||||
20250415,103500,1490777115,12945,12955,12955,12940,1285
|
||||
20250415,103400,1474138790,12950,12955,12955,12950,844
|
||||
20250415,103300,1463208510,12950,12960,12970,12950,2807
|
||||
20250415,103200,1426833200,12960,12955,12960,12950,325
|
||||
20250415,103100,1422621975,12950,12960,12960,12950,1322
|
||||
20250415,103000,1405493495,12960,12960,12960,12940,1576
|
||||
20250415,102900,1385082335,12950,12940,12950,12940,1138
|
||||
20250415,102800,1370346285,12940,12945,12950,12940,1297
|
||||
20250415,102700,1353561040,12940,12950,12950,12930,1679
|
||||
20250415,102600,1331832740,12950,12950,12950,12940,202
|
||||
20250415,102500,1329218030,12940,12940,12950,12940,1354
|
||||
20250415,102400,1311696520,12940,12940,12940,12930,2106
|
||||
20250415,102300,1284453685,12940,12940,12950,12940,143
|
||||
20250415,102200,1282603165,12930,12940,12940,12930,1620
|
||||
20250415,102100,1261641065,12940,12945,12945,12930,2194
|
||||
20250415,102000,1233253570,12945,12940,12945,12940,638
|
||||
20250415,101900,1224997505,12945,12950,12950,12940,1474
|
||||
20250415,101800,1205917485,12950,12950,12960,12950,2164
|
||||
20250415,101700,1177887485,12950,12955,12970,12950,2312
|
||||
20250415,101600,1147931040,12955,12960,12965,12955,732
|
||||
20250415,101500,1138444225,12965,12970,12970,12960,1194
|
||||
20250415,101400,1122965970,12980,12980,12980,12970,301
|
||||
20250415,101300,1119059060,12980,12980,12980,12970,876
|
||||
20250415,101200,1107694710,12970,12960,12970,12950,2067
|
||||
20250415,101100,1080905250,12960,12960,12960,12950,745
|
||||
20250415,101000,1071250130,12960,12955,12960,12950,1765
|
||||
20250415,100900,1048384710,12955,12970,12970,12950,829
|
||||
20250415,100800,1037642880,12970,12950,12970,12950,515
|
||||
20250415,100700,1030967380,12960,12970,12970,12950,1045
|
||||
20250415,100600,1017425865,12970,12960,12970,12950,1268
|
||||
20250415,100500,1000996055,12970,12970,12970,12960,925
|
||||
20250415,100400,988999305,12970,12965,12970,12960,1118
|
||||
20250415,100300,974506595,12965,12960,12970,12960,919
|
||||
20250415,100200,962594365,12970,12980,12980,12970,934
|
||||
20250415,100100,950473125,12980,12970,12980,12970,1550
|
||||
20250415,100000,930359865,12970,12950,12970,12950,1023
|
||||
20250415,095900,917099705,12960,12960,12960,12950,1730
|
||||
20250415,095800,894682715,12960,12965,12970,12950,4142
|
||||
20250415,095700,841003870,12965,12965,12965,12960,315
|
||||
20250415,095600,836920175,12960,12970,12980,12960,1499
|
||||
20250415,095500,817482845,12970,12980,12980,12960,932
|
||||
20250415,095400,805396355,12970,12980,12990,12970,865
|
||||
20250415,095300,794168195,12970,12960,13000,12950,5166
|
||||
20250415,095200,727129515,12960,12970,12970,12950,1623
|
||||
20250415,095100,706093005,12970,12980,12980,12945,3106
|
||||
20250415,095000,665842605,12960,12990,12990,12960,1827
|
||||
20250415,094900,642138745,12990,13020,13020,12960,2997
|
||||
20250415,094800,603212895,13020,13020,13040,13010,1730
|
||||
20250415,094700,580676245,13010,13030,13050,13010,5181
|
||||
20250415,094600,513126125,13030,13020,13030,13020,362
|
||||
20250415,094500,508410425,13020,13000,13020,12980,1452
|
||||
20250415,094400,489530555,13000,13010,13020,12980,1672
|
||||
20250415,094300,467796985,13010,13010,13010,13010,557
|
||||
20250415,094200,460550415,13010,13000,13020,13000,1956
|
||||
20250415,094100,435099225,13010,13000,13010,12990,570
|
||||
20250415,094000,427690045,13000,12990,13000,12990,360
|
||||
20250415,093900,423011485,12990,13000,13000,12990,704
|
||||
20250415,093800,413864135,13000,12990,13000,12980,343
|
||||
20250415,093700,409408595,12980,13000,13000,12980,454
|
||||
20250415,093600,403510985,13000,13000,13000,12990,269
|
||||
20250415,093500,400014315,13000,13010,13010,12990,612
|
||||
20250415,093400,392057735,13010,13000,13010,12990,1075
|
||||
20250415,093300,378076005,13000,12980,13000,12980,1185
|
||||
20250415,093200,362683895,12980,12990,12990,12960,1615
|
||||
20250415,093100,341724465,12990,12980,13010,12970,1566
|
||||
20250415,093000,321388565,12970,13010,13010,12970,1657
|
||||
20250415,092900,299858635,13010,12990,13010,12990,2325
|
||||
20250415,092800,269634975,12990,12990,12990,12990,348
|
||||
20250415,092700,265114455,12990,12990,12990,12970,2311
|
||||
20250415,092600,235108705,12990,12980,12990,12980,382
|
||||
20250415,092500,230150245,12970,12980,12980,12970,229
|
||||
20250415,092400,227177915,12980,12980,12980,12980,200
|
||||
20250415,092300,224581915,12970,12970,12970,12970,1051
|
||||
20250415,092200,210950445,12970,12970,12970,12960,508
|
||||
20250415,092100,204361755,12970,12970,12970,12970,133
|
||||
20250415,092000,202636745,12970,12970,12970,12960,957
|
||||
20250415,091900,190232140,12970,12960,12970,12950,683
|
||||
20250415,091800,181379700,12970,12970,12970,12970,590
|
||||
20250415,091700,173727400,12960,12960,12970,12950,640
|
||||
20250415,091600,165435380,12960,12960,12960,12950,330
|
||||
20250415,091500,161160310,12970,12970,12970,12970,242
|
||||
20250415,091400,158021570,12970,12940,12970,12940,205
|
||||
20250415,091300,155363980,12970,12950,12970,12950,697
|
||||
20250415,091200,146332190,12960,12950,12960,12950,266
|
||||
20250415,091100,142885880,12950,12930,12960,12930,930
|
||||
20250415,091000,130847470,12920,12930,12930,12920,70
|
||||
20250415,090900,129942390,12920,12920,12920,12920,230
|
||||
20250415,090800,126970790,12910,12910,12910,12900,714
|
||||
20250415,090700,117753550,12910,12910,12910,12900,1867
|
||||
20250415,090600,93661720,12920,12940,12940,12910,1001
|
||||
20250415,090500,80723360,12940,12940,12950,12940,470
|
||||
20250415,090400,74639230,12930,12930,12930,12930,204
|
||||
20250415,090300,72001510,12930,12960,12970,12930,812
|
||||
20250415,090200,61480680,12950,12890,12950,12890,131
|
||||
20250415,090100,59785310,12950,12880,12960,12880,1257
|
||||
20250415,090000,43557460,12880,12910,12910,12850,3377
|
||||
|
Reference in New Issue
Block a user