Update 2025-04-29 2740 candle_min
This commit is contained in:
571
005440/min/candle-20250429.csv
Normal file
571
005440/min/candle-20250429.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182900,708565710,5510,5510,5510,5510,12177
|
||||
20250429,182800,708565710,5510,5510,5510,5510,0
|
||||
20250429,182700,708565710,5510,5510,5510,5510,0
|
||||
20250429,182600,708565710,5510,5510,5510,5510,0
|
||||
20250429,182500,708565710,5510,5510,5510,5510,0
|
||||
20250429,182400,708565710,5510,5510,5510,5510,0
|
||||
20250429,182300,708565710,5510,5510,5510,5510,0
|
||||
20250429,182200,708565710,5510,5510,5510,5510,0
|
||||
20250429,182100,708565710,5510,5510,5510,5510,0
|
||||
20250429,182000,708565710,5510,5510,5510,5510,0
|
||||
20250429,181900,708565710,5510,5510,5510,5510,0
|
||||
20250429,181800,708565710,5510,5510,5510,5510,0
|
||||
20250429,181700,708565710,5510,5510,5510,5510,0
|
||||
20250429,181600,708565710,5510,5510,5510,5510,0
|
||||
20250429,181500,708565710,5510,5510,5510,5510,0
|
||||
20250429,181400,708565710,5510,5510,5510,5510,0
|
||||
20250429,181300,708565710,5510,5510,5510,5510,0
|
||||
20250429,181200,708565710,5510,5510,5510,5510,0
|
||||
20250429,181100,708565710,5510,5510,5510,5510,0
|
||||
20250429,181000,708565710,5510,5510,5510,5510,0
|
||||
20250429,180900,708565710,5510,5510,5510,5510,0
|
||||
20250429,180800,708565710,5510,5510,5510,5510,0
|
||||
20250429,180700,708565710,5510,5510,5510,5510,0
|
||||
20250429,180600,708565710,5510,5510,5510,5510,0
|
||||
20250429,180500,708565710,5510,5510,5510,5510,0
|
||||
20250429,180400,708565710,5510,5510,5510,5510,0
|
||||
20250429,180300,708565710,5510,5510,5510,5510,0
|
||||
20250429,180200,708565710,5510,5510,5510,5510,0
|
||||
20250429,180100,708565710,5510,5510,5510,5510,0
|
||||
20250429,180000,708565710,5510,5510,5510,5510,0
|
||||
20250429,175900,708565710,5510,5510,5510,5510,12177
|
||||
20250429,175800,708565710,5510,5510,5510,5510,0
|
||||
20250429,175700,708565710,5510,5510,5510,5510,0
|
||||
20250429,175600,708565710,5510,5510,5510,5510,0
|
||||
20250429,175500,708565710,5510,5510,5510,5510,0
|
||||
20250429,175400,708565710,5510,5510,5510,5510,0
|
||||
20250429,175300,708565710,5510,5510,5510,5510,0
|
||||
20250429,175200,708565710,5510,5510,5510,5510,0
|
||||
20250429,175100,708565710,5510,5510,5510,5510,0
|
||||
20250429,175000,708565710,5510,5510,5510,5510,0
|
||||
20250429,174900,708565710,5510,5510,5510,5510,0
|
||||
20250429,174800,708565710,5510,5510,5510,5510,0
|
||||
20250429,174700,708565710,5510,5510,5510,5510,0
|
||||
20250429,174600,708565710,5510,5510,5510,5510,0
|
||||
20250429,174500,708565710,5510,5510,5510,5510,0
|
||||
20250429,174400,708565710,5510,5510,5510,5510,0
|
||||
20250429,174300,708565710,5510,5510,5510,5510,0
|
||||
20250429,174200,708565710,5510,5510,5510,5510,0
|
||||
20250429,174100,708565710,5510,5510,5510,5510,0
|
||||
20250429,174000,708565710,5510,5510,5510,5510,0
|
||||
20250429,173900,708565710,5510,5510,5510,5510,0
|
||||
20250429,173800,708565710,5510,5510,5510,5510,0
|
||||
20250429,173700,708565710,5510,5510,5510,5510,0
|
||||
20250429,173600,708565710,5510,5510,5510,5510,0
|
||||
20250429,173500,708565710,5510,5510,5510,5510,0
|
||||
20250429,173400,708565710,5510,5510,5510,5510,0
|
||||
20250429,173300,708565710,5510,5510,5510,5510,0
|
||||
20250429,173200,708565710,5510,5510,5510,5510,0
|
||||
20250429,173100,708565710,5510,5510,5510,5510,0
|
||||
20250429,173000,708565710,5510,5510,5510,5510,0
|
||||
20250429,172900,708565710,5510,5510,5510,5510,12177
|
||||
20250429,172800,708565710,5510,5510,5510,5510,0
|
||||
20250429,172700,708565710,5510,5510,5510,5510,0
|
||||
20250429,172600,708565710,5510,5510,5510,5510,0
|
||||
20250429,172500,708565710,5510,5510,5510,5510,0
|
||||
20250429,172400,708565710,5510,5510,5510,5510,0
|
||||
20250429,172300,708565710,5510,5510,5510,5510,0
|
||||
20250429,172200,708565710,5510,5510,5510,5510,0
|
||||
20250429,172100,708565710,5510,5510,5510,5510,0
|
||||
20250429,172000,708565710,5510,5510,5510,5510,0
|
||||
20250429,171900,708565710,5510,5510,5510,5510,0
|
||||
20250429,171800,708565710,5510,5510,5510,5510,0
|
||||
20250429,171700,708565710,5510,5510,5510,5510,0
|
||||
20250429,171600,708565710,5510,5510,5510,5510,0
|
||||
20250429,171500,708565710,5510,5510,5510,5510,0
|
||||
20250429,171400,708565710,5510,5510,5510,5510,0
|
||||
20250429,171300,708565710,5510,5510,5510,5510,0
|
||||
20250429,171200,708565710,5510,5510,5510,5510,0
|
||||
20250429,171100,708565710,5510,5510,5510,5510,0
|
||||
20250429,171000,708565710,5510,5510,5510,5510,0
|
||||
20250429,170900,708565710,5510,5510,5510,5510,0
|
||||
20250429,170800,708565710,5510,5510,5510,5510,0
|
||||
20250429,170700,708565710,5510,5510,5510,5510,0
|
||||
20250429,170600,708565710,5510,5510,5510,5510,0
|
||||
20250429,170500,708565710,5510,5510,5510,5510,0
|
||||
20250429,170400,708565710,5510,5510,5510,5510,0
|
||||
20250429,170300,708565710,5510,5510,5510,5510,0
|
||||
20250429,170200,708565710,5510,5510,5510,5510,0
|
||||
20250429,170100,708565710,5510,5510,5510,5510,0
|
||||
20250429,170000,708565710,5510,5510,5510,5510,0
|
||||
20250429,165900,708565710,5510,5510,5510,5510,12177
|
||||
20250429,165800,708565710,5510,5510,5510,5510,0
|
||||
20250429,165700,708565710,5510,5510,5510,5510,0
|
||||
20250429,165600,708565710,5510,5510,5510,5510,0
|
||||
20250429,165500,708565710,5510,5510,5510,5510,0
|
||||
20250429,165400,708565710,5510,5510,5510,5510,0
|
||||
20250429,165300,708565710,5510,5510,5510,5510,0
|
||||
20250429,165200,708565710,5510,5510,5510,5510,0
|
||||
20250429,165100,708565710,5510,5510,5510,5510,0
|
||||
20250429,165000,708565710,5510,5510,5510,5510,0
|
||||
20250429,164900,708565710,5510,5510,5510,5510,0
|
||||
20250429,164800,708565710,5510,5510,5510,5510,0
|
||||
20250429,164700,708565710,5510,5510,5510,5510,0
|
||||
20250429,164600,708565710,5510,5510,5510,5510,0
|
||||
20250429,164500,708565710,5510,5510,5510,5510,0
|
||||
20250429,164400,708565710,5510,5510,5510,5510,0
|
||||
20250429,164300,708565710,5510,5510,5510,5510,0
|
||||
20250429,164200,708565710,5510,5510,5510,5510,0
|
||||
20250429,164100,708565710,5510,5510,5510,5510,0
|
||||
20250429,164000,708565710,5510,5510,5510,5510,0
|
||||
20250429,163900,708565710,5510,5510,5510,5510,0
|
||||
20250429,163800,708565710,5510,5510,5510,5510,0
|
||||
20250429,163700,708565710,5510,5510,5510,5510,0
|
||||
20250429,163600,708565710,5510,5510,5510,5510,0
|
||||
20250429,163500,708565710,5510,5510,5510,5510,0
|
||||
20250429,163400,708565710,5510,5510,5510,5510,0
|
||||
20250429,163300,708565710,5510,5510,5510,5510,0
|
||||
20250429,163200,708565710,5510,5510,5510,5510,0
|
||||
20250429,163100,708565710,5510,5510,5510,5510,0
|
||||
20250429,163000,708565710,5510,5510,5510,5510,0
|
||||
20250429,162900,708565710,5510,5510,5510,5510,12177
|
||||
20250429,162800,708565710,5510,5510,5510,5510,0
|
||||
20250429,162700,708565710,5510,5510,5510,5510,0
|
||||
20250429,162600,708565710,5510,5510,5510,5510,0
|
||||
20250429,162500,708565710,5510,5510,5510,5510,0
|
||||
20250429,162400,708565710,5510,5510,5510,5510,0
|
||||
20250429,162300,708565710,5510,5510,5510,5510,0
|
||||
20250429,162200,708565710,5510,5510,5510,5510,0
|
||||
20250429,162100,708565710,5510,5510,5510,5510,0
|
||||
20250429,162000,708565710,5510,5510,5510,5510,0
|
||||
20250429,161900,708565710,5510,5510,5510,5510,0
|
||||
20250429,161800,708565710,5510,5510,5510,5510,0
|
||||
20250429,161700,708565710,5510,5510,5510,5510,0
|
||||
20250429,161600,708565710,5510,5510,5510,5510,0
|
||||
20250429,161500,708565710,5510,5510,5510,5510,0
|
||||
20250429,161400,708565710,5510,5510,5510,5510,0
|
||||
20250429,161300,708565710,5510,5510,5510,5510,0
|
||||
20250429,161200,708565710,5510,5510,5510,5510,0
|
||||
20250429,161100,708565710,5510,5510,5510,5510,0
|
||||
20250429,161000,708565710,5510,5510,5510,5510,0
|
||||
20250429,160900,708565710,5510,5510,5510,5510,0
|
||||
20250429,160800,708565710,5510,5510,5510,5510,0
|
||||
20250429,160700,708565710,5510,5510,5510,5510,0
|
||||
20250429,160600,708565710,5510,5510,5510,5510,0
|
||||
20250429,160500,708565710,5510,5510,5510,5510,0
|
||||
20250429,160400,708565710,5510,5510,5510,5510,0
|
||||
20250429,160300,708565710,5510,5510,5510,5510,0
|
||||
20250429,160200,708565710,5510,5510,5510,5510,0
|
||||
20250429,160100,708565710,5510,5510,5510,5510,0
|
||||
20250429,160000,708565710,5510,5510,5510,5510,0
|
||||
20250429,155900,708565710,5510,5510,5510,5510,12177
|
||||
20250429,155800,708565710,5510,5510,5510,5510,0
|
||||
20250429,155700,708565710,5510,5510,5510,5510,0
|
||||
20250429,155600,708565710,5510,5510,5510,5510,0
|
||||
20250429,155500,708565710,5510,5510,5510,5510,0
|
||||
20250429,155400,708565710,5510,5510,5510,5510,0
|
||||
20250429,155300,708565710,5510,5510,5510,5510,0
|
||||
20250429,155200,708565710,5510,5510,5510,5510,0
|
||||
20250429,155100,708565710,5510,5510,5510,5510,0
|
||||
20250429,155000,708565710,5510,5510,5510,5510,0
|
||||
20250429,154900,708565710,5510,5510,5510,5510,0
|
||||
20250429,154800,708565710,5510,5510,5510,5510,0
|
||||
20250429,154700,708565710,5510,5510,5510,5510,0
|
||||
20250429,154600,708565710,5510,5510,5510,5510,0
|
||||
20250429,154500,708565710,5510,5510,5510,5510,0
|
||||
20250429,154400,708565710,5510,5510,5510,5510,0
|
||||
20250429,154300,708565710,5510,5510,5510,5510,0
|
||||
20250429,154200,708565710,5510,5510,5510,5510,0
|
||||
20250429,154100,708565710,5510,5510,5510,5510,0
|
||||
20250429,154000,708565710,5510,5510,5510,5510,0
|
||||
20250429,153900,708565710,5510,5510,5510,5510,0
|
||||
20250429,153800,708565710,5510,5510,5510,5510,0
|
||||
20250429,153700,708565710,5510,5510,5510,5510,0
|
||||
20250429,153600,708565710,5510,5510,5510,5510,0
|
||||
20250429,153500,708565710,5510,5510,5510,5510,0
|
||||
20250429,153400,708565710,5510,5510,5510,5510,0
|
||||
20250429,153300,708565710,5510,5510,5510,5510,0
|
||||
20250429,153200,708565710,5510,5510,5510,5510,0
|
||||
20250429,153100,708565710,5510,5510,5510,5510,0
|
||||
20250429,153000,708565710,5510,5510,5510,5510,12177
|
||||
20250429,152900,641470440,5480,5480,5480,5480,0
|
||||
20250429,152800,641470440,5480,5480,5480,5480,0
|
||||
20250429,152700,641470440,5480,5480,5480,5480,0
|
||||
20250429,152600,641470440,5480,5480,5480,5480,0
|
||||
20250429,152500,641470440,5480,5480,5480,5480,0
|
||||
20250429,152400,641470440,5480,5480,5480,5480,0
|
||||
20250429,152300,641470440,5480,5480,5480,5480,0
|
||||
20250429,152200,641470440,5480,5480,5480,5480,0
|
||||
20250429,152100,641470440,5480,5480,5480,5480,0
|
||||
20250429,152000,641470440,5480,5480,5480,5480,0
|
||||
20250429,151900,641470440,5480,5470,5480,5450,849
|
||||
20250429,151800,636824200,5470,5470,5470,5470,456
|
||||
20250429,151700,634329880,5470,5450,5470,5440,3624
|
||||
20250429,151600,614525430,5460,5460,5460,5460,389
|
||||
20250429,151500,612401490,5460,5450,5460,5450,697
|
||||
20250429,151400,608602300,5460,5440,5460,5440,568
|
||||
20250429,151300,605511640,5450,5460,5470,5450,2640
|
||||
20250429,151200,591106190,5440,5450,5450,5440,899
|
||||
20250429,151100,586211960,5460,5460,5460,5450,1342
|
||||
20250429,151000,578896980,5450,5450,5460,5450,1396
|
||||
20250429,150900,571288380,5450,5440,5460,5440,827
|
||||
20250429,150800,566785550,5450,5450,5450,5450,433
|
||||
20250429,150700,564425700,5460,5460,5460,5450,3455
|
||||
20250429,150600,545594100,5460,5440,5460,5440,1647
|
||||
20250429,150500,536621500,5450,5450,5450,5450,150
|
||||
20250429,150400,535804000,5440,5450,5450,5440,750
|
||||
20250429,150300,531721810,5450,5450,5450,5450,102
|
||||
20250429,150200,531165910,5440,5450,5450,5440,1912
|
||||
20250429,150100,520747280,5450,5450,5450,5450,144
|
||||
20250429,150000,519962480,5440,5450,5450,5440,1583
|
||||
20250429,145900,511350440,5450,5440,5450,5440,577
|
||||
20250429,145800,508211100,5440,5440,5440,5440,531
|
||||
20250429,145700,505322460,5450,5450,5450,5450,856
|
||||
20250429,145600,500657260,5450,5440,5450,5440,1456
|
||||
20250429,145500,492734250,5450,5460,5460,5440,435
|
||||
20250429,145400,490363220,5450,5440,5450,5440,1775
|
||||
20250429,145300,480690570,5450,5440,5450,5440,1111
|
||||
20250429,145200,474645930,5450,5450,5450,5440,62
|
||||
20250429,145100,474308040,5450,5450,5450,5440,648
|
||||
20250429,145000,470781830,5440,5440,5440,5440,502
|
||||
20250429,144900,468050950,5450,5440,5450,5440,696
|
||||
20250429,144800,464264070,5440,5440,5450,5440,590
|
||||
20250429,144700,461053910,5450,5440,5450,5440,526
|
||||
20250429,144600,458191920,5440,5440,5450,5440,1651
|
||||
20250429,144500,449209870,5450,5450,5450,5440,194
|
||||
20250429,144400,448153440,5440,5440,5440,5440,864
|
||||
20250429,144300,443453280,5430,5440,5440,5430,531
|
||||
20250429,144200,440568680,5440,5440,5440,5430,549
|
||||
20250429,144100,437585550,5450,5440,5450,5440,102
|
||||
20250429,144000,437029660,5430,5440,5440,5430,531
|
||||
20250429,143900,434143600,5450,5440,5450,5440,354
|
||||
20250429,143800,432217380,5440,5450,5450,5440,371
|
||||
20250429,143700,430198510,5450,5450,5450,5440,627
|
||||
20250429,143600,426786670,5450,5450,5450,5450,10
|
||||
20250429,143500,426732170,5460,5460,5460,5450,616
|
||||
20250429,143400,423373790,5460,5450,5460,5450,62
|
||||
20250429,143300,423035840,5450,5440,5450,5440,2094
|
||||
20250429,143200,411642790,5430,5440,5440,5430,1235
|
||||
20250429,143100,404929700,5440,5440,5440,5440,214
|
||||
20250429,143000,403765540,5440,5430,5440,5430,686
|
||||
20250429,142900,400039060,5430,5430,5440,5420,447
|
||||
20250429,142800,397611730,5430,5440,5440,5430,241
|
||||
20250429,142700,396300830,5430,5430,5440,5430,621
|
||||
20250429,142600,392928170,5430,5420,5440,5420,618
|
||||
20250429,142500,389577090,5430,5440,5450,5430,345
|
||||
20250429,142400,387699190,5430,5440,5450,5430,622
|
||||
20250429,142300,384319530,5440,5430,5450,5430,52
|
||||
20250429,142200,384036730,5430,5440,5440,5430,553
|
||||
20250429,142100,381032400,5440,5430,5450,5420,706
|
||||
20250429,142000,377199900,5420,5430,5440,5420,529
|
||||
20250429,141900,374327270,5420,5420,5440,5390,6922
|
||||
20250429,141800,336895220,5420,5430,5430,5420,546
|
||||
20250429,141700,333931830,5430,5430,5440,5430,124
|
||||
20250429,141600,333257450,5430,5430,5430,5420,550
|
||||
20250429,141500,330275430,5430,5430,5440,5430,104
|
||||
20250429,141400,329710470,5420,5430,5430,5420,557
|
||||
20250429,141300,326689340,5430,5440,5450,5420,977
|
||||
20250429,141200,321387320,5430,5430,5440,5430,118
|
||||
20250429,141100,320745580,5440,5440,5440,5430,1145
|
||||
20250429,141000,314525410,5440,5440,5440,5430,571
|
||||
20250429,140900,311422610,5450,5440,5450,5440,290
|
||||
20250429,140800,309844700,5440,5440,5440,5430,2671
|
||||
20250429,140700,295332910,5450,5450,5460,5450,589
|
||||
20250429,140600,292122410,5460,5450,5460,5450,591
|
||||
20250429,140500,288900860,5450,5440,5450,5430,1449
|
||||
20250429,140400,281007370,5440,5450,5450,5430,4878
|
||||
20250429,140300,254491280,5450,5470,5470,5450,799
|
||||
20250429,140200,250135120,5460,5460,5460,5430,1174
|
||||
20250429,140100,243742310,5470,5470,5470,5470,34
|
||||
20250429,140000,243556330,5450,5470,5470,5450,979
|
||||
20250429,135900,238215870,5480,5470,5480,5470,59
|
||||
20250429,135800,237892630,5460,5480,5480,5460,718
|
||||
20250429,135700,233967060,5480,5490,5490,5480,52
|
||||
20250429,135600,233681680,5480,5480,5480,5480,65
|
||||
20250429,135500,233325480,5470,5480,5480,5470,45
|
||||
20250429,135400,233078890,5480,5470,5480,5470,64
|
||||
20250429,135300,232728250,5480,5480,5480,5480,101
|
||||
20250429,135200,232174770,5480,5480,5480,5480,137
|
||||
20250429,135100,231424010,5490,5490,5490,5490,124
|
||||
20250429,135000,230743250,5480,5480,5490,5480,64
|
||||
20250429,134900,230392050,5485,5490,5490,5485,95
|
||||
20250429,134800,229870505,5490,5490,5490,5490,0
|
||||
20250429,134700,229870505,5490,5490,5490,5490,115
|
||||
20250429,134600,229239155,5490,5490,5490,5490,67
|
||||
20250429,134500,228871325,5490,5490,5490,5490,87
|
||||
20250429,134400,228393695,5490,5490,5490,5490,61
|
||||
20250429,134300,228058805,5490,5490,5490,5490,111
|
||||
20250429,134200,227449415,5490,5490,5490,5490,69
|
||||
20250429,134100,227070605,5490,5490,5490,5490,34
|
||||
20250429,134000,226883945,5490,5480,5490,5480,53
|
||||
20250429,133900,226592985,5490,5490,5490,5490,120
|
||||
20250429,133800,225934185,5490,5480,5490,5480,706
|
||||
20250429,133700,222063815,5480,5480,5480,5480,101
|
||||
20250429,133600,221510335,5480,5480,5480,5480,692
|
||||
20250429,133500,217718175,5480,5480,5480,5480,67
|
||||
20250429,133400,217351015,5480,5480,5480,5480,54
|
||||
20250429,133300,217055095,5480,5480,5480,5480,54
|
||||
20250429,133200,216759175,5480,5470,5480,5470,427
|
||||
20250429,133100,214423165,5470,5480,5480,5470,84
|
||||
20250429,133000,213963115,5480,5470,5480,5470,126
|
||||
20250429,132900,213272675,5480,5480,5480,5480,48
|
||||
20250429,132800,213009635,5480,5480,5480,5480,100
|
||||
20250429,132700,212461635,5470,5470,5470,5470,82
|
||||
20250429,132600,212013095,5480,5480,5480,5480,102
|
||||
20250429,132500,211454135,5480,5480,5480,5480,69
|
||||
20250429,132400,211076015,5480,5480,5480,5480,90
|
||||
20250429,132300,210582815,5480,5480,5480,5480,63
|
||||
20250429,132200,210237575,5480,5480,5480,5480,111
|
||||
20250429,132100,209629295,5480,5480,5480,5480,62
|
||||
20250429,132000,209289535,5480,5470,5480,5470,37
|
||||
20250429,131900,209086825,5480,5480,5480,5480,97
|
||||
20250429,131800,208555265,5480,5480,5480,5470,110
|
||||
20250429,131700,207952475,5480,5480,5480,5480,57
|
||||
20250429,131600,207640115,5470,5470,5470,5470,87
|
||||
20250429,131500,207164225,5470,5480,5480,5470,231
|
||||
20250429,131400,205900125,5480,5480,5480,5480,43
|
||||
20250429,131300,205664485,5480,5470,5480,5470,72
|
||||
20250429,131200,205269955,5480,5480,5480,5480,94
|
||||
20250429,131100,204754835,5480,5480,5480,5470,271
|
||||
20250429,131000,203271835,5480,5470,5480,5470,154
|
||||
20250429,130900,202428425,5480,5480,5480,5480,64
|
||||
20250429,130800,202077705,5480,5480,5480,5480,97
|
||||
20250429,130700,201546145,5480,5480,5480,5480,0
|
||||
20250429,130600,201546145,5480,5480,5480,5480,112
|
||||
20250429,130500,200932385,5480,5480,5480,5480,52
|
||||
20250429,130400,200647425,5480,5480,5480,5480,109
|
||||
20250429,130300,200050105,5470,5480,5480,5470,71
|
||||
20250429,130200,199661205,5480,5470,5480,5470,55
|
||||
20250429,130100,199359875,5480,5480,5480,5470,164
|
||||
20250429,130000,198462265,5470,5480,5480,5470,60
|
||||
20250429,125900,198133685,5480,5480,5480,5480,61
|
||||
20250429,125800,197799405,5480,5480,5480,5480,101
|
||||
20250429,125700,197245925,5480,5480,5480,5480,62
|
||||
20250429,125600,196906165,5480,5480,5480,5480,58
|
||||
20250429,125500,196588325,5480,5470,5480,5470,82
|
||||
20250429,125400,196139065,5470,5470,5480,5470,181
|
||||
20250429,125300,195148985,5470,5470,5470,5470,136
|
||||
20250429,125200,194405065,5470,5470,5470,5470,658
|
||||
20250429,125100,190805805,5470,5470,5470,5470,52
|
||||
20250429,125000,190521365,5470,5470,5470,5470,0
|
||||
20250429,124900,190521365,5470,5470,5470,5470,323
|
||||
20250429,124800,188754555,5470,5470,5470,5470,68
|
||||
20250429,124700,188382595,5465,5460,5465,5460,60
|
||||
20250429,124600,188054725,5460,5460,5460,5460,1
|
||||
20250429,124500,188049265,5460,5460,5460,5460,119
|
||||
20250429,124400,187399525,5460,5460,5460,5460,75
|
||||
20250429,124300,186990025,5460,5460,5460,5460,133
|
||||
20250429,124200,186263845,5450,5450,5450,5450,0
|
||||
20250429,124100,186263845,5450,5470,5470,5450,779
|
||||
20250429,124000,182017075,5480,5470,5480,5470,517
|
||||
20250429,123900,179185755,5470,5470,5470,5470,0
|
||||
20250429,123800,179185755,5470,5470,5470,5470,251
|
||||
20250429,123700,177812785,5470,5460,5480,5460,237
|
||||
20250429,123600,176517055,5460,5470,5470,5460,98
|
||||
20250429,123500,175981375,5470,5470,5470,5470,60
|
||||
20250429,123400,175653175,5470,5470,5470,5470,110
|
||||
20250429,123300,175051475,5470,5470,5470,5470,199
|
||||
20250429,123200,173962945,5470,5460,5470,5460,48
|
||||
20250429,123100,173700425,5470,5470,5480,5470,142
|
||||
20250429,123000,172923675,5470,5480,5480,5470,55
|
||||
20250429,122900,172622305,5470,5470,5480,5470,21
|
||||
20250429,122800,172507425,5480,5480,5480,5480,59
|
||||
20250429,122700,172184105,5490,5480,5490,5480,71
|
||||
20250429,122600,171795015,5480,5480,5480,5480,51
|
||||
20250429,122500,171515535,5470,5470,5470,5470,0
|
||||
20250429,122400,171515535,5470,5480,5480,5470,202
|
||||
20250429,122300,170409975,5480,5470,5480,5470,62
|
||||
20250429,122200,170070280,5480,5470,5480,5470,69
|
||||
20250429,122100,169692200,5480,5480,5480,5480,55
|
||||
20250429,122000,169390800,5470,5480,5480,5470,66
|
||||
20250429,121900,169029160,5470,5470,5470,5470,4
|
||||
20250429,121800,169007280,5480,5480,5480,5480,58
|
||||
20250429,121700,168689440,5480,5480,5480,5480,561
|
||||
20250429,121600,165615160,5480,5480,5480,5480,59
|
||||
20250429,121500,165291840,5470,5460,5470,5460,62
|
||||
20250429,121400,164952740,5470,5470,5470,5470,60
|
||||
20250429,121300,164624540,5470,5470,5470,5470,72
|
||||
20250429,121200,164230700,5460,5460,5460,5460,4
|
||||
20250429,121100,164208860,5470,5460,5470,5460,53
|
||||
20250429,121000,163918990,5470,5465,5470,5460,112
|
||||
20250429,120900,163306745,5470,5470,5470,5470,58
|
||||
20250429,120800,162989485,5465,5470,5470,5465,73
|
||||
20250429,120700,162590180,5470,5470,5470,5470,48
|
||||
20250429,120600,162327620,5470,5470,5470,5470,68
|
||||
20250429,120500,161955660,5470,5470,5470,5470,0
|
||||
20250429,120400,161955660,5470,5470,5470,5470,64
|
||||
20250429,120300,161605580,5470,5470,5470,5470,60
|
||||
20250429,120200,161277380,5460,5460,5460,5460,43
|
||||
20250429,120100,161042600,5450,5450,5450,5450,0
|
||||
20250429,120000,161042600,5450,5460,5470,5440,3669
|
||||
20250429,115900,141056750,5460,5470,5470,5460,64
|
||||
20250429,115800,140706710,5460,5460,5460,5460,9
|
||||
20250429,115700,140657570,5470,5460,5470,5460,61
|
||||
20250429,115600,140323910,5460,5460,5470,5460,76
|
||||
20250429,115500,139908280,5470,5460,5470,5460,58
|
||||
20250429,115400,139591070,5470,5460,5470,5460,65
|
||||
20250429,115300,139235540,5460,5460,5460,5460,4
|
||||
20250429,115200,139213700,5450,5470,5470,5450,65
|
||||
20250429,115100,138858210,5470,5460,5470,5460,15
|
||||
20250429,115000,138776210,5480,5470,5480,5460,72
|
||||
20250429,114900,138382380,5470,5460,5470,5460,107
|
||||
20250429,114800,137797190,5470,5460,5470,5460,60
|
||||
20250429,114700,137469000,5460,5470,5470,5460,65
|
||||
20250429,114600,137113490,5460,5470,5470,5460,64
|
||||
20250429,114500,136763440,5460,5470,5470,5460,74
|
||||
20250429,114400,136358710,5460,5460,5460,5460,4
|
||||
20250429,114300,136336870,5470,5460,5470,5460,59
|
||||
20250429,114200,136014210,5460,5460,5470,5460,73
|
||||
20250429,114100,135614990,5450,5460,5460,5450,7
|
||||
20250429,114000,135576790,5470,5470,5470,5460,72
|
||||
20250429,113900,135182970,5460,5470,5470,5460,63
|
||||
20250429,113800,134838460,5460,5470,5470,5460,70
|
||||
20250429,113700,134455590,5460,5460,5460,5460,103
|
||||
20250429,113600,133893210,5470,5460,5470,5460,59
|
||||
20250429,113500,133570530,5460,5450,5460,5450,15
|
||||
20250429,113400,133488710,5450,5450,5450,5450,3
|
||||
20250429,113300,133472360,5440,5470,5470,5440,70
|
||||
20250429,113200,133089560,5460,5460,5470,5460,161
|
||||
20250429,113100,132209940,5460,5460,5460,5460,20
|
||||
20250429,113000,132100740,5460,5450,5460,5450,8
|
||||
20250429,112900,132057110,5440,5440,5440,5440,3
|
||||
20250429,112800,132040790,5450,5440,5450,5440,518
|
||||
20250429,112700,129217750,5440,5440,5450,5440,76
|
||||
20250429,112600,128803600,5440,5450,5450,5440,73
|
||||
20250429,112500,128405830,5450,5450,5450,5440,1060
|
||||
20250429,112400,122638860,5440,5450,5450,5440,431
|
||||
20250429,112300,120290030,5450,5460,5460,5450,70
|
||||
20250429,112200,119907920,5460,5450,5460,5450,67
|
||||
20250429,112100,119542160,5450,5460,5460,5450,68
|
||||
20250429,112000,119170920,5450,5460,5460,5450,64
|
||||
20250429,111900,118821530,5450,5450,5460,5450,69
|
||||
20250429,111800,118444840,5450,5460,5460,5450,57
|
||||
20250429,111700,118133630,5450,5450,5450,5450,10
|
||||
20250429,111600,118079130,5460,5450,5460,5450,71
|
||||
20250429,111500,117691560,5460,5450,5460,5450,89
|
||||
20250429,111400,117205660,5450,5450,5460,5450,77
|
||||
20250429,111300,116785290,5450,5450,5460,5450,58
|
||||
20250429,111200,116468660,5450,5450,5460,5450,86
|
||||
20250429,111100,115999180,5450,5460,5460,5450,56
|
||||
20250429,111000,115693450,5460,5450,5460,5450,58
|
||||
20250429,110900,115377320,5460,5450,5460,5450,70
|
||||
20250429,110800,114995180,5460,5460,5470,5460,69
|
||||
20250429,110700,114617870,5460,5460,5460,5460,124
|
||||
20250429,110600,113940830,5460,5460,5470,5460,56
|
||||
20250429,110500,113634560,5470,5450,5470,5450,4
|
||||
20250429,110400,113612730,5460,5470,5470,5460,53
|
||||
20250429,110300,113322850,5460,5460,5460,5460,14
|
||||
20250429,110200,113246410,5470,5460,5470,5460,67
|
||||
20250429,110100,112879940,5470,5460,5470,5460,88
|
||||
20250429,110000,112398710,5470,5460,5470,5450,93
|
||||
20250429,105900,111890940,5450,5450,5460,5450,53
|
||||
20250429,105800,111601610,5450,5460,5460,5450,83
|
||||
20250429,105700,111148570,5450,5460,5460,5450,76
|
||||
20250429,105600,110733860,5450,5450,5450,5450,2
|
||||
20250429,105500,110722960,5450,5450,5460,5450,71
|
||||
20250429,105400,110335330,5450,5450,5460,5450,57
|
||||
20250429,105300,110024160,5450,5450,5460,5450,73
|
||||
20250429,105200,109625640,5450,5460,5460,5450,56
|
||||
20250429,105100,109319910,5450,5450,5460,5450,66
|
||||
20250429,105000,108959600,5460,5460,5460,5440,73
|
||||
20250429,104900,108561150,5450,5450,5450,5450,4
|
||||
20250429,104800,108539350,5450,5460,5460,5450,73
|
||||
20250429,104700,108140790,5450,5450,5460,5450,57
|
||||
20250429,104600,107829640,5450,5440,5450,5440,260
|
||||
20250429,104500,106412700,5450,5440,5450,5440,58
|
||||
20250429,104400,106096620,5440,5440,5450,5440,85
|
||||
20250429,104300,105633420,5440,5450,5450,5440,60
|
||||
20250429,104200,105306460,5440,5440,5440,5440,1
|
||||
20250429,104100,105301020,5450,5450,5450,5440,165
|
||||
20250429,104000,104401810,5440,5460,5470,5440,259
|
||||
20250429,103900,102989680,5470,5460,5470,5460,69
|
||||
20250429,103800,102612260,5460,5460,5470,5460,57
|
||||
20250429,103700,102300520,5460,5460,5470,5460,81
|
||||
20250429,103600,101857590,5460,5460,5460,5460,2
|
||||
20250429,103500,101846670,5460,5460,5470,5460,72
|
||||
20250429,103400,101453540,5460,5460,5470,5450,6
|
||||
20250429,103300,101420800,5450,5450,5460,5450,54
|
||||
20250429,103200,101126010,5460,5450,5460,5450,99
|
||||
20250429,103100,100585500,5450,5450,5460,5450,87
|
||||
20250429,103000,100110820,5460,5450,5460,5450,8
|
||||
20250429,102900,100067190,5440,5450,5460,5440,51
|
||||
20250429,102800,99789270,5450,5450,5460,5440,9
|
||||
20250429,102700,99740240,5450,5440,5450,5440,65
|
||||
20250429,102600,99386040,5440,5450,5460,5440,745
|
||||
20250429,102500,95332110,5460,5460,5460,5450,634
|
||||
20250429,102400,91870480,5460,5470,5470,5460,56
|
||||
20250429,102300,91564200,5460,5470,5470,5460,172
|
||||
20250429,102200,90624410,5460,5470,5470,5460,53
|
||||
20250429,102100,90334530,5470,5460,5470,5460,145
|
||||
20250429,102000,89542790,5460,5470,5470,5460,96
|
||||
20250429,101900,89017710,5470,5460,5470,5460,29
|
||||
20250429,101800,88859090,5460,5460,5470,5460,122
|
||||
20250429,101700,88192360,5460,5470,5470,5460,91
|
||||
20250429,101600,87694910,5460,5470,5470,5460,76
|
||||
20250429,101500,87279230,5460,5460,5470,5460,51
|
||||
20250429,101400,87000760,5470,5460,5470,5460,51
|
||||
20250429,101300,86721820,5470,5460,5470,5460,69
|
||||
20250429,101200,86344440,5470,5460,5470,5460,60
|
||||
20250429,101100,86016260,5460,5470,5480,5460,78
|
||||
20250429,101000,85589020,5470,5470,5470,5460,92
|
||||
20250429,100900,85085900,5470,5470,5480,5470,70
|
||||
20250429,100800,84702990,5460,5460,5460,5460,5
|
||||
20250429,100700,84675690,5470,5470,5470,5460,128
|
||||
20250429,100600,83975590,5480,5480,5480,5460,11
|
||||
20250429,100500,83915380,5470,5470,5470,5460,692
|
||||
20250429,100400,80130180,5460,5460,5470,5460,73
|
||||
20250429,100300,79730920,5460,5460,5480,5460,1423
|
||||
20250429,100200,71934410,5470,5480,5480,5460,112
|
||||
20250429,100100,71321120,5480,5470,5480,5470,7
|
||||
20250429,100000,71282810,5480,5470,5480,5470,52
|
||||
20250429,095900,70997880,5480,5470,5480,5470,80
|
||||
20250429,095800,70559670,5470,5470,5480,5470,64
|
||||
20250429,095700,70209000,5470,5470,5470,5470,61
|
||||
20250429,095600,69875330,5470,5460,5470,5460,296
|
||||
20250429,095500,68257170,5470,5470,5470,5460,259
|
||||
20250429,095400,66840480,5460,5460,5460,5460,6
|
||||
20250429,095300,66807720,5470,5470,5470,5460,179
|
||||
20250429,095200,65828810,5470,5460,5470,5460,99
|
||||
20250429,095100,65287680,5460,5460,5470,5460,601
|
||||
20250429,095000,62000540,5460,5460,5470,5460,72
|
||||
20250429,094900,61606800,5470,5450,5470,5450,111
|
||||
20250429,094800,60999780,5450,5460,5480,5450,2328
|
||||
20250429,094700,48252250,5460,5460,5460,5460,78
|
||||
20250429,094600,47826370,5460,5460,5470,5460,58
|
||||
20250429,094500,47509150,5470,5460,5470,5460,593
|
||||
20250429,094400,44265490,5450,5460,5470,5450,1937
|
||||
20250429,094300,33705210,5450,5450,5450,5450,3
|
||||
20250429,094200,33688860,5450,5460,5460,5450,251
|
||||
20250429,094100,32320430,5450,5460,5460,5450,84
|
||||
20250429,094000,31862620,5440,5450,5450,5440,508
|
||||
20250429,093900,29094040,5450,5450,5450,5450,153
|
||||
20250429,093800,28260190,5450,5450,5450,5440,103
|
||||
20250429,093700,27698860,5450,5440,5450,5440,5
|
||||
20250429,093600,27671630,5460,5460,5460,5450,185
|
||||
20250429,093500,26662540,5450,5450,5450,5450,7
|
||||
20250429,093400,26624390,5460,5440,5460,5440,48
|
||||
20250429,093300,26362350,5450,5440,5450,5440,481
|
||||
20250429,093200,23741310,5440,5450,5450,5440,60
|
||||
20250429,093100,23414330,5450,5440,5450,5440,166
|
||||
20250429,093000,22510650,5440,5430,5450,5430,1343
|
||||
20250429,092900,15206700,5420,5430,5430,5420,132
|
||||
20250429,092800,14489960,5420,5430,5430,5420,54
|
||||
20250429,092700,14196760,5430,5430,5430,5430,44
|
||||
20250429,092600,13957840,5430,5430,5430,5420,66
|
||||
20250429,092500,13599490,5430,5430,5430,5420,40
|
||||
20250429,092400,13382310,5420,5430,5440,5420,129
|
||||
20250429,092300,12681860,5420,5430,5430,5420,29
|
||||
20250429,092200,12524450,5430,5430,5430,5430,68
|
||||
20250429,092100,12155210,5430,5430,5430,5430,32
|
||||
20250429,092000,11981450,5430,5430,5430,5430,27
|
||||
20250429,091900,11834840,5430,5430,5430,5420,93
|
||||
20250429,091800,11330180,5430,5420,5440,5420,723
|
||||
20250429,091700,7403860,5430,5430,5430,5430,0
|
||||
20250429,091600,7403860,5430,5410,5430,5410,2
|
||||
20250429,091500,7393020,5420,5400,5420,5400,1072
|
||||
20250429,091400,1603540,5400,5400,5400,5400,0
|
||||
20250429,091300,1603540,5400,5400,5400,5400,10
|
||||
20250429,091200,1549540,5400,5400,5400,5400,4
|
||||
20250429,091100,1527940,5400,5410,5430,5400,45
|
||||
20250429,091000,1284760,5410,5400,5420,5400,56
|
||||
20250429,090900,982300,5400,5400,5400,5400,0
|
||||
20250429,090800,982300,5400,5410,5410,5400,28
|
||||
20250429,090700,830850,5420,5420,5420,5420,5
|
||||
20250429,090600,803750,5410,5410,5410,5410,7
|
||||
20250429,090500,765880,5410,5410,5410,5410,23
|
||||
20250429,090400,641450,5400,5390,5400,5390,15
|
||||
20250429,090300,560560,5390,5390,5390,5390,39
|
||||
20250429,090200,350350,5390,5390,5390,5390,23
|
||||
20250429,090100,226380,5390,5390,5390,5390,0
|
||||
20250429,090000,226380,5390,5390,5390,5390,42
|
||||
|
Reference in New Issue
Block a user