Update 2025-04-29 2740 candle_min
This commit is contained in:
572
005690/min/candle-20250429.csv
Normal file
572
005690/min/candle-20250429.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183000,6920715260,10370,10370,10370,10370,6998
|
||||
20250429,182900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,182800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,182700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,182600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,182500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,182400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,182300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,182200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,182100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,182000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,181900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,181800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,181700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,181600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,181500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,181400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,181300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,181200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,181100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,181000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,180900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,180800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,180700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,180600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,180500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,180400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,180300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,180200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,180100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,180000,6920715260,10370,10370,10370,10370,6998
|
||||
20250429,175900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,175800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,175700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,175600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,175500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,175400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,175300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,175200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,175100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,175000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,174900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,174800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,174700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,174600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,174500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,174400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,174300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,174200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,174100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,174000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,173900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,173800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,173700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,173600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,173500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,173400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,173300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,173200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,173100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,173000,6920715260,10370,10370,10370,10370,6998
|
||||
20250429,172900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,172800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,172700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,172600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,172500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,172400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,172300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,172200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,172100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,172000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,171900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,171800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,171700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,171600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,171500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,171400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,171300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,171200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,171100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,171000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,170900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,170800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,170700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,170600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,170500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,170400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,170300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,170200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,170100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,170000,6920715260,10370,10370,10370,10370,6998
|
||||
20250429,165900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,165800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,165700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,165600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,165500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,165400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,165300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,165200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,165100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,165000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,164900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,164800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,164700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,164600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,164500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,164400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,164300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,164200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,164100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,164000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,163900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,163800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,163700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,163600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,163500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,163400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,163300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,163200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,163100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,163000,6920715260,10370,10370,10370,10370,6998
|
||||
20250429,162900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,162800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,162700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,162600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,162500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,162400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,162300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,162200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,162100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,162000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,161900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,161800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,161700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,161600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,161500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,161400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,161300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,161200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,161100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,161000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,160900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,160800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,160700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,160600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,160500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,160400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,160300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,160200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,160100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,160000,6920715260,10370,10370,10370,10370,6998
|
||||
20250429,155900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,155800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,155700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,155600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,155500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,155400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,155300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,155200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,155100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,155000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,154900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,154800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,154700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,154600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,154500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,154400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,154300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,154200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,154100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,154000,6920715260,10370,10370,10370,10370,0
|
||||
20250429,153900,6920715260,10370,10370,10370,10370,0
|
||||
20250429,153800,6920715260,10370,10370,10370,10370,0
|
||||
20250429,153700,6920715260,10370,10370,10370,10370,0
|
||||
20250429,153600,6920715260,10370,10370,10370,10370,0
|
||||
20250429,153500,6920715260,10370,10370,10370,10370,0
|
||||
20250429,153400,6920715260,10370,10370,10370,10370,0
|
||||
20250429,153300,6920715260,10370,10370,10370,10370,0
|
||||
20250429,153200,6920715260,10370,10370,10370,10370,0
|
||||
20250429,153100,6920715260,10370,10370,10370,10370,0
|
||||
20250429,153000,6920715260,10370,10370,10370,10370,13996
|
||||
20250429,152900,6848146000,10320,10320,10320,10320,0
|
||||
20250429,152800,6848146000,10320,10320,10320,10320,0
|
||||
20250429,152700,6848146000,10320,10320,10320,10320,0
|
||||
20250429,152600,6848146000,10320,10320,10320,10320,0
|
||||
20250429,152500,6848146000,10320,10320,10320,10320,0
|
||||
20250429,152400,6848146000,10320,10320,10320,10320,0
|
||||
20250429,152300,6848146000,10320,10320,10320,10320,0
|
||||
20250429,152200,6848146000,10320,10320,10320,10320,0
|
||||
20250429,152100,6848146000,10320,10320,10320,10320,0
|
||||
20250429,152000,6848146000,10320,10320,10320,10320,0
|
||||
20250429,151900,6848146000,10320,10330,10330,10320,2273
|
||||
20250429,151800,6824676920,10320,10330,10330,10320,2146
|
||||
20250429,151700,6802523110,10330,10350,10350,10330,1900
|
||||
20250429,151600,6782886470,10350,10340,10350,10330,2356
|
||||
20250429,151500,6758536880,10340,10350,10350,10340,1400
|
||||
20250429,151400,6744058790,10350,10340,10350,10330,858
|
||||
20250429,151300,6735186870,10340,10350,10350,10340,1181
|
||||
20250429,151200,6722975230,10350,10330,10350,10330,814
|
||||
20250429,151100,6714556630,10330,10350,10350,10330,1444
|
||||
20250429,151000,6699627000,10350,10370,10370,10340,1669
|
||||
20250429,150900,6682352460,10360,10360,10360,10330,2848
|
||||
20250429,150800,6652875540,10350,10370,10370,10340,1097
|
||||
20250429,150700,6641517810,10370,10360,10370,10360,215
|
||||
20250429,150600,6639289450,10360,10360,10380,10360,662
|
||||
20250429,150500,6632430890,10380,10370,10380,10340,2225
|
||||
20250429,150400,6609375730,10370,10380,10390,10370,2450
|
||||
20250429,150300,6583954600,10380,10390,10390,10380,847
|
||||
20250429,150200,6575161760,10390,10410,10410,10380,1790
|
||||
20250429,150100,6556566060,10410,10410,10410,10400,764
|
||||
20250429,150000,6548619790,10400,10390,10400,10380,901
|
||||
20250429,145900,6539251980,10390,10390,10400,10380,1078
|
||||
20250429,145800,6528052630,10400,10400,10410,10390,316
|
||||
20250429,145700,6524766160,10410,10390,10410,10390,1589
|
||||
20250429,145600,6508237720,10400,10400,10400,10390,760
|
||||
20250429,145500,6500334260,10400,10390,10400,10390,1400
|
||||
20250429,145400,6485784540,10390,10390,10400,10390,292
|
||||
20250429,145300,6482750140,10390,10400,10400,10390,1691
|
||||
20250429,145200,6465175060,10400,10430,10430,10390,1053
|
||||
20250429,145100,6454213070,10430,10430,10440,10420,516
|
||||
20250429,145000,6448831070,10430,10440,10450,10430,1620
|
||||
20250429,144900,6431925900,10440,10440,10450,10440,1380
|
||||
20250429,144800,6417512040,10440,10440,10450,10440,992
|
||||
20250429,144700,6407154810,10440,10420,10440,10410,2284
|
||||
20250429,144600,6383321010,10420,10420,10420,10410,1042
|
||||
20250429,144500,6372467780,10410,10420,10430,10410,2165
|
||||
20250429,144400,6349911850,10420,10420,10430,10420,567
|
||||
20250429,144300,6344003140,10420,10440,10440,10420,761
|
||||
20250429,144200,6336066920,10440,10440,10440,10430,2553
|
||||
20250429,144100,6309427310,10450,10450,10460,10440,850
|
||||
20250429,144000,6300544870,10460,10460,10460,10450,411
|
||||
20250429,143900,6296246070,10460,10450,10460,10450,656
|
||||
20250429,143800,6289390760,10450,10460,10460,10450,106
|
||||
20250429,143700,6288282060,10450,10460,10460,10450,73
|
||||
20250429,143600,6287519070,10460,10460,10470,10450,1522
|
||||
20250429,143500,6271608170,10470,10460,10470,10450,1249
|
||||
20250429,143400,6258543590,10450,10455,10460,10450,569
|
||||
20250429,143300,6252593010,10450,10460,10470,10450,988
|
||||
20250429,143200,6242258500,10460,10450,10460,10450,1084
|
||||
20250429,143100,6230930590,10460,10450,10470,10450,874
|
||||
20250429,143000,6221788600,10460,10470,10470,10460,353
|
||||
20250429,142900,6218096160,10460,10440,10460,10440,371
|
||||
20250429,142800,6214216720,10440,10450,10470,10440,1443
|
||||
20250429,142700,6199132020,10440,10450,10450,10440,362
|
||||
20250429,142600,6195350810,10450,10470,10470,10440,428
|
||||
20250429,142500,6190878160,10470,10460,10470,10450,2710
|
||||
20250429,142400,6162531700,10450,10460,10460,10450,854
|
||||
20250429,142300,6153603320,10450,10460,10460,10450,1281
|
||||
20250429,142200,6140210190,10450,10460,10460,10450,584
|
||||
20250429,142100,6134104710,10450,10460,10470,10450,1276
|
||||
20250429,142000,6120761980,10470,10460,10470,10460,45
|
||||
20250429,141900,6120291090,10470,10460,10470,10460,819
|
||||
20250429,141800,6111723470,10470,10470,10470,10460,35
|
||||
20250429,141700,6111357215,10460,10460,10470,10450,751
|
||||
20250429,141600,6103500345,10460,10470,10470,10460,395
|
||||
20250429,141500,6099367775,10470,10450,10470,10450,292
|
||||
20250429,141400,6096313515,10470,10450,10470,10440,819
|
||||
20250429,141300,6087754505,10440,10450,10460,10440,1482
|
||||
20250429,141200,6072277575,10450,10450,10450,10440,1212
|
||||
20250429,141100,6059623425,10470,10440,10470,10440,389
|
||||
20250429,141000,6055561895,10440,10490,10490,10430,30184
|
||||
20250429,140900,5740320315,10490,10480,10490,10480,311
|
||||
20250429,140800,5737060845,10480,10480,10490,10480,117
|
||||
20250429,140700,5735833985,10480,10490,10490,10470,540
|
||||
20250429,140600,5730174705,10490,10490,10490,10480,244
|
||||
20250429,140500,5727615435,10490,10490,10490,10480,1468
|
||||
20250429,140400,5712228265,10490,10480,10490,10480,920
|
||||
20250429,140300,5702577505,10490,10500,10500,10480,678
|
||||
20250429,140200,5695464255,10490,10500,10500,10490,146
|
||||
20250429,140100,5693932165,10495,10490,10500,10490,80
|
||||
20250429,140000,5693092570,10500,10495,10500,10490,1228
|
||||
20250429,135900,5680209350,10500,10495,10500,10490,101
|
||||
20250429,135800,5679149020,10500,10490,10500,10490,915
|
||||
20250429,135700,5669544950,10490,10510,10510,10490,575
|
||||
20250429,135600,5663507250,10510,10500,10510,10490,2003
|
||||
20250429,135500,5642475660,10490,10500,10500,10490,368
|
||||
20250429,135400,5638615160,10500,10500,10510,10490,433
|
||||
20250429,135300,5634068550,10500,10500,10510,10500,3961
|
||||
20250429,135200,5592475170,10510,10510,10510,10500,1282
|
||||
20250429,135100,5579001895,10500,10480,10510,10480,9816
|
||||
20250429,135000,5475962000,10490,10490,10490,10480,305
|
||||
20250429,134900,5472762750,10490,10480,10490,10480,481
|
||||
20250429,134800,5467718430,10480,10490,10490,10480,626
|
||||
20250429,134700,5461157430,10490,10480,10490,10480,409
|
||||
20250429,134600,5456868670,10490,10490,10490,10480,123
|
||||
20250429,134500,5455578570,10490,10470,10490,10470,938
|
||||
20250429,134400,5445748220,10470,10470,10480,10470,136
|
||||
20250429,134300,5444323210,10470,10470,10480,10470,85
|
||||
20250429,134200,5443432850,10470,10470,10480,10460,437
|
||||
20250429,134100,5438857440,10470,10480,10480,10470,1025
|
||||
20250429,134000,5428124530,10470,10480,10480,10470,464
|
||||
20250429,133900,5423262000,10480,10480,10480,10470,1039
|
||||
20250429,133800,5412373310,10470,10480,10480,10470,126
|
||||
20250429,133700,5411053090,10480,10470,10480,10470,146
|
||||
20250429,133600,5409523190,10480,10480,10480,10470,661
|
||||
20250429,133500,5402597310,10470,10470,10480,10470,168
|
||||
20250429,133400,5400836890,10480,10470,10480,10470,873
|
||||
20250429,133300,5391687980,10470,10470,10480,10470,86
|
||||
20250429,133200,5390787070,10470,10480,10480,10470,346
|
||||
20250429,133100,5387162170,10480,10470,10480,10470,34
|
||||
20250429,133000,5386806120,10470,10480,10480,10460,526
|
||||
20250429,132900,5381294520,10480,10470,10480,10460,2866
|
||||
20250429,132800,5351264200,10460,10470,10470,10460,487
|
||||
20250429,132700,5346165360,10470,10450,10470,10450,228
|
||||
20250429,132600,5343781090,10460,10460,10460,10460,430
|
||||
20250429,132500,5339283290,10470,10450,10470,10450,1306
|
||||
20250429,132400,5325610270,10450,10440,10450,10440,53
|
||||
20250429,132300,5325056570,10440,10450,10450,10440,12
|
||||
20250429,132200,5324931220,10450,10450,10450,10440,1508
|
||||
20250429,132100,5309173880,10460,10430,10470,10430,3928
|
||||
20250429,132000,5268154800,10430,10440,10440,10430,1184
|
||||
20250429,131900,5255796880,10440,10430,10440,10430,514
|
||||
20250429,131800,5250435720,10440,10430,10450,10420,1540
|
||||
20250429,131700,5234356460,10420,10430,10440,10420,1492
|
||||
20250429,131600,5218796430,10440,10440,10440,10440,514
|
||||
20250429,131500,5213430270,10440,10440,10440,10440,201
|
||||
20250429,131400,5211331830,10440,10430,10440,10430,59
|
||||
20250429,131300,5210715900,10440,10430,10440,10430,36
|
||||
20250429,131200,5210340410,10430,10450,10450,10430,66
|
||||
20250429,131100,5209651850,10450,10430,10450,10400,461
|
||||
20250429,131000,5204850760,10460,10460,10470,10370,4534
|
||||
20250429,130900,5157630580,10460,10470,10470,10460,25
|
||||
20250429,130800,5157368880,10470,10450,10480,10450,2804
|
||||
20250429,130700,5128012675,10440,10460,10470,10440,804
|
||||
20250429,130600,5119608835,10460,10450,10460,10450,263
|
||||
20250429,130500,5116860425,10460,10450,10470,10450,367
|
||||
20250429,130400,5113021545,10460,10450,10480,10450,677
|
||||
20250429,130300,5105945515,10450,10480,10480,10450,911
|
||||
20250429,130200,5096414765,10470,10470,10470,10470,455
|
||||
20250429,130100,5091650915,10470,10470,10480,10460,223
|
||||
20250429,130000,5089316085,10470,10460,10470,10460,241
|
||||
20250429,125900,5086794535,10460,10460,10470,10460,203
|
||||
20250429,125800,5084670855,10460,10480,10480,10460,624
|
||||
20250429,125700,5078141835,10480,10470,10480,10460,526
|
||||
20250429,125600,5072631040,10450,10480,10490,10450,2402
|
||||
20250429,125500,5047485710,10490,10490,10490,10470,2793
|
||||
20250429,125400,5018211900,10490,10500,10500,10480,2608
|
||||
20250429,125300,4990853950,10500,10490,10500,10490,1971
|
||||
20250429,125200,4970158710,10490,10480,10490,10480,1017
|
||||
20250429,125100,4959490420,10480,10490,10490,10470,434
|
||||
20250429,125000,4954942120,10490,10490,10490,10480,1868
|
||||
20250429,124900,4935347860,10480,10490,10500,10480,326
|
||||
20250429,124800,4931928120,10490,10480,10500,10480,190
|
||||
20250429,124700,4929935030,10490,10490,10500,10480,1022
|
||||
20250429,124600,4919212550,10480,10490,10490,10480,409
|
||||
20250429,124500,4914923710,10480,10480,10500,10480,441
|
||||
20250429,124400,4910299945,10490,10490,10500,10480,1020
|
||||
20250429,124300,4899598270,10480,10490,10490,10480,269
|
||||
20250429,124200,4896776530,10490,10490,10490,10480,335
|
||||
20250429,124100,4893262840,10490,10490,10490,10490,195
|
||||
20250429,124000,4891217290,10490,10490,10490,10480,185
|
||||
20250429,123900,4889277640,10490,10480,10490,10480,2218
|
||||
20250429,123800,4866015200,10480,10480,10480,10480,256
|
||||
20250429,123700,4863332320,10480,10480,10480,10470,337
|
||||
20250429,123600,4859801570,10480,10480,10490,10480,730
|
||||
20250429,123500,4852150940,10490,10480,10490,10470,2710
|
||||
20250429,123400,4823761670,10490,10490,10490,10480,197
|
||||
20250429,123300,4821695560,10490,10480,10490,10480,571
|
||||
20250429,123200,4815711110,10490,10480,10490,10470,606
|
||||
20250429,123100,4809360030,10480,10470,10480,10470,233
|
||||
20250429,123000,4806919060,10480,10490,10490,10470,1179
|
||||
20250429,122900,4794564220,10490,10490,10490,10480,1146
|
||||
20250429,122800,4782551670,10490,10480,10500,10480,590
|
||||
20250429,122700,4776367510,10490,10490,10500,10490,796
|
||||
20250429,122600,4768017390,10490,10490,10500,10490,539
|
||||
20250429,122500,4762362980,10490,10490,10500,10490,317
|
||||
20250429,122400,4759036330,10490,10480,10490,10480,47
|
||||
20250429,122300,4758543320,10480,10490,10490,10480,100
|
||||
20250429,122200,4757494340,10490,10500,10500,10480,1565
|
||||
20250429,122100,4741086870,10490,10495,10495,10490,7
|
||||
20250429,122000,4741013415,10490,10490,10490,10480,481
|
||||
20250429,121900,4735967925,10490,10480,10490,10480,122
|
||||
20250429,121800,4734688695,10490,10480,10490,10480,542
|
||||
20250429,121700,4729008475,10490,10500,10500,10490,1716
|
||||
20250429,121600,4711005565,10500,10500,10500,10500,142
|
||||
20250429,121500,4709514565,10500,10500,10500,10490,705
|
||||
20250429,121400,4702112085,10500,10490,10500,10490,112
|
||||
20250429,121300,4700936230,10490,10500,10500,10490,207
|
||||
20250429,121200,4698763100,10500,10500,10500,10490,260
|
||||
20250429,121100,4696033950,10500,10500,10500,10500,656
|
||||
20250429,121000,4689145950,10490,10510,10510,10490,619
|
||||
20250429,120900,4682646155,10510,10500,10510,10500,1363
|
||||
20250429,120800,4668328985,10500,10500,10510,10500,152
|
||||
20250429,120700,4666732625,10500,10490,10510,10490,60
|
||||
20250429,120600,4666102305,10510,10500,10510,10500,2442
|
||||
20250429,120500,4640461285,10490,10495,10500,10490,252
|
||||
20250429,120400,4637817475,10500,10500,10500,10500,30
|
||||
20250429,120300,4637502475,10500,10490,10500,10490,155
|
||||
20250429,120200,4635875465,10490,10490,10490,10480,1149
|
||||
20250429,120100,4623826875,10500,10490,10500,10490,205
|
||||
20250429,120000,4621675915,10490,10480,10490,10480,660
|
||||
20250429,115900,4614757305,10490,10490,10490,10480,922
|
||||
20250429,115800,4605090765,10490,10495,10500,10490,353
|
||||
20250429,115700,4601387390,10500,10500,10500,10495,72
|
||||
20250429,115600,4600631440,10500,10500,10500,10480,159
|
||||
20250429,115500,4598963215,10480,10485,10500,10480,380
|
||||
20250429,115400,4594976245,10490,10485,10490,10480,12
|
||||
20250429,115300,4594850410,10480,10490,10490,10480,349
|
||||
20250429,115200,4591189500,10490,10490,10490,10480,1034
|
||||
20250429,115100,4580343040,10500,10510,10510,10500,551
|
||||
20250429,115000,4574554870,10510,10510,10510,10510,779
|
||||
20250429,114900,4566367580,10510,10500,10520,10490,256
|
||||
20250429,114800,4563678000,10500,10500,10510,10500,396
|
||||
20250429,114700,4559519400,10500,10510,10510,10500,1862
|
||||
20250429,114600,4539963330,10510,10500,10510,10500,635
|
||||
20250429,114500,4533295810,10500,10510,10510,10500,1990
|
||||
20250429,114400,4512384850,10510,10500,10510,10490,375
|
||||
20250429,114300,4508447800,10490,10490,10500,10490,1309
|
||||
20250429,114200,4494704150,10490,10490,10500,10480,489
|
||||
20250429,114100,4489574490,10490,10490,10500,10490,667
|
||||
20250429,114000,4482577600,10490,10500,10510,10490,878
|
||||
20250429,113900,4473360070,10500,10510,10510,10500,1065
|
||||
20250429,113800,4462176420,10510,10510,10510,10510,616
|
||||
20250429,113700,4455702260,10510,10500,10520,10500,757
|
||||
20250429,113600,4447746180,10510,10510,10520,10510,1877
|
||||
20250429,113500,4428017110,10510,10510,10530,10500,3392
|
||||
20250429,113400,4392344520,10500,10480,10530,10460,37273
|
||||
20250429,113300,4001161700,10470,10470,10480,10460,463
|
||||
20250429,113200,3996314050,10470,10470,10470,10460,4746
|
||||
20250429,113100,3946623440,10470,10470,10480,10460,749
|
||||
20250429,113000,3938781350,10470,10470,10470,10450,1744
|
||||
20250429,112900,3920526060,10470,10460,10470,10460,213
|
||||
20250429,112800,3918297960,10460,10460,10460,10450,1237
|
||||
20250429,112700,3905359020,10450,10460,10460,10450,94
|
||||
20250429,112600,3904376660,10450,10460,10460,10450,1150
|
||||
20250429,112500,3892353060,10440,10450,10450,10440,1110
|
||||
20250429,112400,3880754245,10450,10450,10460,10450,2121
|
||||
20250429,112300,3858589295,10460,10450,10470,10450,960
|
||||
20250429,112200,3848551915,10470,10430,10470,10420,5627
|
||||
20250429,112100,3789752035,10420,10420,10430,10420,1023
|
||||
20250429,112000,3779091925,10410,10420,10430,10410,631
|
||||
20250429,111900,3772517865,10420,10430,10430,10410,682
|
||||
20250429,111800,3765412315,10430,10430,10430,10420,337
|
||||
20250429,111700,3761900415,10420,10430,10430,10420,852
|
||||
20250429,111600,3753017015,10440,10440,10440,10430,877
|
||||
20250429,111500,3743866175,10440,10440,10440,10440,1042
|
||||
20250429,111400,3732987695,10440,10440,10450,10430,198
|
||||
20250429,111300,3730920305,10450,10430,10450,10430,359
|
||||
20250429,111200,3727172365,10440,10440,10450,10430,1158
|
||||
20250429,111100,3715085425,10445,10440,10445,10440,281
|
||||
20250429,111000,3712151395,10440,10450,10450,10440,558
|
||||
20250429,110900,3706323245,10450,10440,10450,10440,1268
|
||||
20250429,110800,3693076755,10450,10450,10450,10440,502
|
||||
20250429,110700,3687830865,10450,10450,10460,10440,856
|
||||
20250429,110600,3678890335,10460,10440,10460,10440,2305
|
||||
20250429,110500,3654804925,10440,10450,10450,10440,1320
|
||||
20250429,110400,3641023145,10450,10450,10450,10440,3228
|
||||
20250429,110300,3607312265,10450,10460,10460,10440,1512
|
||||
20250429,110200,3591507115,10460,10450,10460,10450,1307
|
||||
20250429,110100,3577847455,10450,10450,10460,10440,2589
|
||||
20250429,110000,3550794545,10450,10450,10460,10450,1603
|
||||
20250429,105900,3534042185,10460,10440,10460,10430,8643
|
||||
20250429,105800,3443765085,10420,10430,10450,10420,2307
|
||||
20250429,105700,3419697875,10430,10410,10450,10410,8383
|
||||
20250429,105600,3332252485,10420,10410,10420,10400,3552
|
||||
20250429,105500,3295274195,10400,10420,10420,10400,1658
|
||||
20250429,105400,3278013405,10410,10420,10420,10410,562
|
||||
20250429,105300,3272160155,10410,10410,10420,10410,538
|
||||
20250429,105200,3266558295,10420,10400,10420,10400,5113
|
||||
20250429,105100,3213349575,10400,10400,10410,10390,1665
|
||||
20250429,105000,3196032335,10400,10400,10410,10400,694
|
||||
20250429,104900,3188813605,10410,10400,10410,10400,242
|
||||
20250429,104800,3186294955,10400,10390,10410,10390,4539
|
||||
20250429,104700,3139091365,10400,10390,10400,10390,853
|
||||
20250429,104600,3130228605,10380,10390,10400,10380,1316
|
||||
20250429,104500,3116555305,10400,10390,10400,10380,2411
|
||||
20250429,104400,3091518295,10400,10390,10400,10390,893
|
||||
20250429,104300,3082236965,10390,10390,10400,10390,129
|
||||
20250429,104200,3080896545,10400,10400,10400,10390,326
|
||||
20250429,104100,3077507245,10380,10400,10400,10380,3866
|
||||
20250429,104000,3037336115,10390,10380,10400,10350,5878
|
||||
20250429,103900,2976294985,10380,10360,10380,10330,4564
|
||||
20250429,103800,2928980405,10370,10350,10370,10340,768
|
||||
20250429,103700,2921025215,10340,10320,10340,10320,529
|
||||
20250429,103600,2915565505,10320,10310,10320,10300,1477
|
||||
20250429,103500,2900340045,10320,10340,10340,10320,1897
|
||||
20250429,103400,2880748245,10340,10330,10340,10320,208
|
||||
20250429,103300,2878599575,10320,10330,10330,10320,457
|
||||
20250429,103200,2873879765,10320,10330,10330,10320,1032
|
||||
20250429,103100,2863222205,10320,10320,10340,10320,4168
|
||||
20250429,103000,2820207375,10320,10350,10350,10320,4121
|
||||
20250429,102900,2777614755,10350,10350,10360,10340,727
|
||||
20250429,102800,2770091465,10350,10380,10380,10350,289
|
||||
20250429,102700,2767095415,10370,10360,10370,10350,1040
|
||||
20250429,102600,2756320825,10350,10350,10360,10350,227
|
||||
20250429,102500,2753970075,10360,10360,10370,10360,1050
|
||||
20250429,102400,2743092065,10360,10370,10370,10360,1189
|
||||
20250429,102300,2730771335,10370,10380,10380,10370,414
|
||||
20250429,102200,2726477905,10360,10370,10380,10360,2670
|
||||
20250429,102100,2698783655,10370,10380,10380,10370,733
|
||||
20250429,102000,2691179435,10380,10380,10390,10380,1030
|
||||
20250429,101900,2680485615,10380,10390,10390,10370,1948
|
||||
20250429,101800,2660256695,10390,10400,10400,10390,1111
|
||||
20250429,101700,2648705275,10400,10350,10400,10350,3418
|
||||
20250429,101600,2613253035,10370,10390,10400,10370,1542
|
||||
20250429,101500,2597249895,10390,10340,10390,10320,8993
|
||||
20250429,101400,2504208105,10320,10350,10360,10320,1196
|
||||
20250429,101300,2491834125,10360,10360,10370,10360,1052
|
||||
20250429,101200,2480935355,10360,10390,10390,10360,5865
|
||||
20250429,101100,2420138455,10380,10380,10390,10370,1720
|
||||
20250429,101000,2402285085,10380,10390,10390,10380,1037
|
||||
20250429,100900,2391515855,10390,10380,10390,10370,554
|
||||
20250429,100800,2385761955,10400,10410,10410,10380,2668
|
||||
20250429,100700,2358005315,10400,10390,10420,10380,13046
|
||||
20250429,100600,2222344095,10390,10370,10400,10370,11973
|
||||
20250429,100500,2097980235,10370,10360,10380,10360,1288
|
||||
20250429,100400,2084625615,10370,10360,10370,10340,3308
|
||||
20250429,100300,2050332495,10360,10340,10370,10340,537
|
||||
20250429,100200,2044773705,10360,10380,10380,10340,4896
|
||||
20250429,100100,1994089615,10380,10320,10390,10320,14575
|
||||
20250429,100000,1843113275,10330,10300,10330,10300,1564
|
||||
20250429,095900,1826976015,10300,10320,10330,10300,1108
|
||||
20250429,095800,1815548955,10320,10300,10330,10300,1607
|
||||
20250429,095700,1798975995,10300,10290,10300,10290,403
|
||||
20250429,095600,1794825365,10290,10280,10290,10270,1101
|
||||
20250429,095500,1783507095,10270,10280,10280,10270,895
|
||||
20250429,095400,1774307685,10280,10280,10290,10280,3135
|
||||
20250429,095300,1742067205,10290,10330,10330,10290,2466
|
||||
20250429,095200,1716679305,10310,10320,10330,10300,1850
|
||||
20250429,095100,1697603725,10310,10320,10350,10310,310
|
||||
20250429,095000,1694403745,10320,10300,10340,10300,2882
|
||||
20250429,094900,1664689645,10290,10310,10320,10290,6478
|
||||
20250429,094800,1597983755,10320,10360,10370,10320,2675
|
||||
20250429,094700,1570331645,10360,10370,10370,10350,1257
|
||||
20250429,094600,1557297675,10380,10380,10390,10330,4487
|
||||
20250429,094500,1510765265,10380,10380,10390,10320,7264
|
||||
20250429,094400,1435384535,10380,10370,10380,10360,7747
|
||||
20250429,094300,1355016175,10370,10330,10370,10330,7613
|
||||
20250429,094200,1276287155,10330,10270,10330,10270,22517
|
||||
20250429,094100,1044441555,10260,10270,10270,10260,1375
|
||||
20250429,094000,1030321535,10270,10250,10270,10250,2073
|
||||
20250429,093900,1009040245,10250,10260,10270,10250,3795
|
||||
20250429,093800,970082775,10260,10260,10270,10250,2905
|
||||
20250429,093700,940265685,10250,10230,10260,10220,3644
|
||||
20250429,093600,902921265,10240,10260,10260,10240,2290
|
||||
20250429,093500,879451145,10260,10270,10280,10250,3145
|
||||
20250429,093400,847183365,10260,10210,10280,10210,11970
|
||||
20250429,093300,724480415,10200,10210,10220,10200,9180
|
||||
20250429,093200,630713145,10210,10190,10210,10190,3375
|
||||
20250429,093100,596268855,10200,10190,10200,10180,4047
|
||||
20250429,093000,555008885,10200,10190,10200,10180,4005
|
||||
20250429,092900,514201025,10200,10180,10200,10160,2324
|
||||
20250429,092800,490529850,10180,10170,10180,10160,602
|
||||
20250429,092700,484407410,10170,10170,10180,10150,1145
|
||||
20250429,092600,472762010,10170,10160,10190,10160,3651
|
||||
20250429,092500,435619700,10150,10150,10150,10140,168
|
||||
20250429,092400,433915010,10130,10150,10150,10130,429
|
||||
20250429,092300,429565280,10140,10140,10150,10140,595
|
||||
20250429,092200,423529090,10140,10140,10150,10140,318
|
||||
20250429,092100,420304440,10150,10170,10170,10150,1047
|
||||
20250429,092000,409664690,10170,10150,10210,10150,5797
|
||||
20250429,091900,350580270,10190,10150,10190,10130,3539
|
||||
20250429,091800,314594160,10150,10130,10150,10130,333
|
||||
20250429,091700,311218170,10130,10170,10170,10130,3191
|
||||
20250429,091600,278845630,10170,10150,10180,10140,1993
|
||||
20250429,091500,258593150,10150,10120,10150,10120,4844
|
||||
20250429,091400,209476410,10110,10100,10140,10090,1907
|
||||
20250429,091300,190188010,10130,10050,10130,10050,5087
|
||||
20250429,091200,138809970,10080,10070,10080,10070,432
|
||||
20250429,091100,134456230,10080,10070,10080,10070,898
|
||||
20250429,091000,125406800,10070,10030,10070,10030,2090
|
||||
20250429,090900,104407400,10030,10000,10070,10000,3963
|
||||
20250429,090800,64584610,10010,10000,10010,9990,299
|
||||
20250429,090700,61595110,10000,10010,10010,10000,835
|
||||
20250429,090600,53245080,10010,10010,10010,10010,401
|
||||
20250429,090500,49231070,10020,10030,10040,10020,519
|
||||
20250429,090400,44027990,10060,10060,10070,10040,1185
|
||||
20250429,090300,32117250,10060,10040,10060,10030,322
|
||||
20250429,090200,28882030,10020,10040,10040,10020,21
|
||||
20250429,090100,28671230,10050,10010,10060,10010,2056
|
||||
20250429,090000,8029660,9960,9950,9960,9950,807
|
||||
|
Reference in New Issue
Block a user