Update 2025-04-03 2740 candle_min
This commit is contained in:
570
004830/min/candle-20250403.csv
Normal file
570
004830/min/candle-20250403.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,182800,68285493670,7750,7750,7750,7750,48111
|
||||
20250403,182700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,182600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,182500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,182400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,182300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,182200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,182100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,182000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,181900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,181800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,181700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,181600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,181500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,181400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,181300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,181200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,181100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,181000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,180900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,180800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,180700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,180600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,180500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,180400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,180300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,180200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,180100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,180000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,175900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,175800,68285493670,7750,7750,7750,7750,48111
|
||||
20250403,175700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,175600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,175500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,175400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,175300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,175200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,175100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,175000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,174900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,174800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,174700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,174600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,174500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,174400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,174300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,174200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,174100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,174000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,173900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,173800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,173700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,173600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,173500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,173400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,173300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,173200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,173100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,173000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,172900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,172800,68285493670,7750,7750,7750,7750,48111
|
||||
20250403,172700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,172600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,172500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,172400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,172300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,172200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,172100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,172000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,171900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,171800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,171700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,171600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,171500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,171400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,171300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,171200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,171100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,171000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,170900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,170800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,170700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,170600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,170500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,170400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,170300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,170200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,170100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,170000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,165900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,165800,68285493670,7750,7750,7750,7750,48111
|
||||
20250403,165700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,165600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,165500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,165400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,165300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,165200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,165100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,165000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,164900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,164800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,164700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,164600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,164500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,164400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,164300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,164200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,164100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,164000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,163900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,163800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,163700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,163600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,163500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,163400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,163300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,163200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,163100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,163000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,162900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,162800,68285493670,7750,7750,7750,7750,48111
|
||||
20250403,162700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,162600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,162500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,162400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,162300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,162200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,162100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,162000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,161900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,161800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,161700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,161600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,161500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,161400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,161300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,161200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,161100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,161000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,160900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,160800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,160700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,160600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,160500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,160400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,160300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,160200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,160100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,160000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,155900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,155800,68285493670,7750,7750,7750,7750,48111
|
||||
20250403,155700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,155600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,155500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,155400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,155300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,155200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,155100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,155000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,154900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,154800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,154700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,154600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,154500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,154400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,154300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,154200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,154100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,154000,68285493670,7750,7750,7750,7750,0
|
||||
20250403,153900,68285493670,7750,7750,7750,7750,0
|
||||
20250403,153800,68285493670,7750,7750,7750,7750,0
|
||||
20250403,153700,68285493670,7750,7750,7750,7750,0
|
||||
20250403,153600,68285493670,7750,7750,7750,7750,0
|
||||
20250403,153500,68285493670,7750,7750,7750,7750,0
|
||||
20250403,153400,68285493670,7750,7750,7750,7750,0
|
||||
20250403,153300,68285493670,7750,7750,7750,7750,0
|
||||
20250403,153200,68285493670,7750,7750,7750,7750,0
|
||||
20250403,153100,68285493670,7750,7750,7750,7750,0
|
||||
20250403,153000,68285493670,7750,7750,7750,7750,48111
|
||||
20250403,152900,67912633420,7740,7740,7740,7740,0
|
||||
20250403,152800,67912633420,7740,7740,7740,7740,0
|
||||
20250403,152700,67912633420,7740,7740,7740,7740,0
|
||||
20250403,152600,67912633420,7740,7740,7740,7740,0
|
||||
20250403,152500,67912633420,7740,7740,7740,7740,0
|
||||
20250403,152400,67912633420,7740,7740,7740,7740,0
|
||||
20250403,152300,67912633420,7740,7740,7740,7740,0
|
||||
20250403,152200,67912633420,7740,7740,7740,7740,0
|
||||
20250403,152100,67912633420,7740,7740,7740,7740,0
|
||||
20250403,152000,67912633420,7740,7740,7740,7740,0
|
||||
20250403,151900,67912633420,7740,7770,7770,7720,43067
|
||||
20250403,151800,67578947250,7770,7800,7800,7750,24542
|
||||
20250403,151700,67388229050,7800,7780,7830,7760,17893
|
||||
20250403,151600,67248917300,7770,7780,7790,7730,29691
|
||||
20250403,151500,67018571820,7780,7790,7800,7770,18025
|
||||
20250403,151400,66878328020,7790,7800,7820,7760,15490
|
||||
20250403,151300,66757632190,7800,7790,7810,7770,7735
|
||||
20250403,151200,66697370080,7800,7730,7800,7720,20685
|
||||
20250403,151100,66536985795,7730,7780,7790,7730,31709
|
||||
20250403,151000,66290975375,7780,7830,7830,7750,64750
|
||||
20250403,150900,65787424185,7820,7900,7900,7790,74828
|
||||
20250403,150800,65201917905,7900,7910,7910,7870,34215
|
||||
20250403,150700,64932146175,7900,7880,7950,7870,29724
|
||||
20250403,150600,64697479380,7900,7970,7970,7880,33837
|
||||
20250403,150500,64429445790,7970,7950,7980,7930,11287
|
||||
20250403,150400,64339566885,7940,7940,7950,7900,13021
|
||||
20250403,150300,64236495155,7920,7960,7960,7920,5012
|
||||
20250403,150200,64196749705,7960,7920,7980,7910,9617
|
||||
20250403,150100,64120513735,7920,7940,7950,7910,23992
|
||||
20250403,150000,63930292495,7940,7980,7980,7930,15244
|
||||
20250403,145900,63809069815,7980,8020,8030,7950,9527
|
||||
20250403,145800,63732979025,8020,7910,8070,7900,32346
|
||||
20250403,145700,63474422395,7900,7900,7940,7860,41117
|
||||
20250403,145600,63150258035,7900,7980,7980,7900,53222
|
||||
20250403,145500,62728224495,7970,8000,8010,7970,17340
|
||||
20250403,145400,62589902905,8000,8040,8050,7940,46014
|
||||
20250403,145300,62222680175,8050,8010,8080,7970,40495
|
||||
20250403,145200,61897812675,8010,8110,8150,8010,70899
|
||||
20250403,145100,61325497245,8110,8090,8200,8080,112652
|
||||
20250403,145000,60408781125,8090,8080,8120,8080,50481
|
||||
20250403,144900,60000255755,8090,8090,8150,8060,41986
|
||||
20250403,144800,59659630255,8100,8170,8170,8040,63347
|
||||
20250403,144700,59146524515,8160,8150,8180,8030,79039
|
||||
20250403,144600,58506011895,8140,8120,8190,8060,130765
|
||||
20250403,144500,57442063445,8120,7960,8130,7920,138155
|
||||
20250403,144400,56328486775,7940,7960,7980,7910,8054
|
||||
20250403,144300,56264472575,7960,7960,7960,7900,14964
|
||||
20250403,144200,56145866090,7950,7970,7980,7930,10204
|
||||
20250403,144100,56064683545,7980,7960,8010,7960,17071
|
||||
20250403,144000,55928320055,7930,7940,7970,7910,21652
|
||||
20250403,143900,55756577030,7950,8000,8010,7950,18980
|
||||
20250403,143800,55605265460,8000,8020,8030,7990,19694
|
||||
20250403,143700,55447613645,8020,8000,8050,7960,34150
|
||||
20250403,143600,55173891165,7950,7900,8030,7880,47126
|
||||
20250403,143500,54798446845,7900,7890,7900,7850,17552
|
||||
20250403,143400,54660362490,7900,7910,7910,7870,9104
|
||||
20250403,143300,54588569300,7910,7930,7950,7870,15916
|
||||
20250403,143200,54462735940,7950,7900,7980,7900,48054
|
||||
20250403,143100,54080829110,7900,7870,7920,7820,53185
|
||||
20250403,143000,53663310360,7870,7960,7980,7800,120851
|
||||
20250403,142900,52711672430,7970,7970,8000,7960,11647
|
||||
20250403,142800,52618805650,7970,7980,8000,7970,7169
|
||||
20250403,142700,52561593290,7970,7990,8000,7970,17037
|
||||
20250403,142600,52425558380,8000,8000,8010,7960,19908
|
||||
20250403,142500,52266739500,8010,8010,8030,7980,13672
|
||||
20250403,142400,52157267570,8010,8020,8040,7960,30587
|
||||
20250403,142300,51912489660,8010,8060,8080,8000,42214
|
||||
20250403,142200,51573432965,8060,8080,8090,8050,17702
|
||||
20250403,142100,51430474485,8080,8040,8080,8030,14242
|
||||
20250403,142000,51315728125,8040,8070,8100,8030,24990
|
||||
20250403,141900,51114090300,8070,8010,8100,8000,37842
|
||||
20250403,141800,50809387905,8000,8060,8070,7950,41120
|
||||
20250403,141700,50480675965,8060,8000,8100,8000,38830
|
||||
20250403,141600,50167325650,8010,8040,8060,7990,29275
|
||||
20250403,141500,49932589345,8050,8080,8080,8030,19225
|
||||
20250403,141400,49777815660,8060,8110,8150,8020,50764
|
||||
20250403,141300,49366897445,8110,7990,8140,7980,66303
|
||||
20250403,141200,48830972415,8000,8040,8070,7950,69967
|
||||
20250403,141100,48270631725,8040,7980,8080,7960,68758
|
||||
20250403,141000,47719241110,7980,8110,8200,7980,161287
|
||||
20250403,140900,46413901510,8120,8280,8330,8110,92158
|
||||
20250403,140800,45659213090,8260,8300,8350,8110,165295
|
||||
20250403,140700,44300007110,8270,8300,8340,8140,156326
|
||||
20250403,140600,43009756600,8320,8100,8320,8090,169612
|
||||
20250403,140500,41615554490,8090,8220,8440,8090,440400
|
||||
20250403,140400,37964735640,8220,8230,8260,8130,126066
|
||||
20250403,140300,36931671340,8230,8200,8300,8080,208176
|
||||
20250403,140200,35229279910,8200,7960,8210,7950,132660
|
||||
20250403,140100,34150944420,7950,7990,8100,7950,97826
|
||||
20250403,140000,33365041860,7990,7890,8060,7870,70197
|
||||
20250403,135900,32805770380,7890,8020,8030,7840,94195
|
||||
20250403,135800,32060823685,8030,7850,8080,7840,153386
|
||||
20250403,135700,30843144770,7860,8010,8040,7750,228378
|
||||
20250403,135600,29048351165,8010,8350,8360,7910,246039
|
||||
20250403,135500,27036390710,8360,8200,8440,8170,437370
|
||||
20250403,135400,23394554995,8220,8030,8350,8020,449374
|
||||
20250403,135300,19703627525,8050,8120,8130,7960,69188
|
||||
20250403,135200,19147091860,8110,8030,8130,8000,140123
|
||||
20250403,135100,18017389140,8010,7970,8100,7940,139729
|
||||
20250403,135000,16895781150,7970,7940,8050,7890,131004
|
||||
20250403,134900,15851399520,7920,7820,7940,7800,49674
|
||||
20250403,134800,15460369300,7830,7750,7830,7740,14395
|
||||
20250403,134700,15348368500,7730,7740,7740,7720,4343
|
||||
20250403,134600,15314779140,7730,7770,7780,7730,16454
|
||||
20250403,134500,15187238370,7770,7770,7790,7760,9503
|
||||
20250403,134400,15113360680,7750,7770,7770,7730,9116
|
||||
20250403,134300,15042714680,7770,7750,7780,7750,9372
|
||||
20250403,134200,14969926550,7760,7710,7760,7710,16413
|
||||
20250403,134100,14842917030,7710,7660,7720,7650,17702
|
||||
20250403,134000,14706861450,7660,7670,7670,7660,694
|
||||
20250403,133900,14701545390,7660,7660,7670,7650,1481
|
||||
20250403,133800,14690199400,7670,7650,7670,7650,4925
|
||||
20250403,133700,14652452460,7660,7670,7680,7650,4676
|
||||
20250403,133600,14616606905,7665,7630,7680,7630,10891
|
||||
20250403,133500,14533244155,7640,7620,7650,7620,11490
|
||||
20250403,133400,14445563005,7620,7610,7620,7610,1570
|
||||
20250403,133300,14433606625,7610,7610,7620,7610,1408
|
||||
20250403,133200,14422891645,7610,7595,7610,7590,3624
|
||||
20250403,133100,14395335475,7600,7600,7600,7595,576
|
||||
20250403,133000,14390957950,7600,7590,7600,7590,1319
|
||||
20250403,132900,14380939230,7590,7600,7610,7590,4141
|
||||
20250403,132800,14349449010,7600,7570,7600,7570,3092
|
||||
20250403,132700,14326011420,7570,7560,7580,7560,89
|
||||
20250403,132600,14325338210,7580,7580,7580,7560,228
|
||||
20250403,132500,14323613970,7560,7560,7580,7560,1004
|
||||
20250403,132400,14316013660,7570,7570,7570,7560,1086
|
||||
20250403,132300,14307800800,7560,7570,7570,7560,162
|
||||
20250403,132200,14306575380,7550,7550,7560,7550,4154
|
||||
20250403,132100,14275200920,7550,7580,7580,7550,2704
|
||||
20250403,132000,14254754800,7580,7570,7580,7560,2679
|
||||
20250403,131900,14234474870,7570,7570,7590,7560,589
|
||||
20250403,131800,14230018990,7580,7560,7590,7560,3009
|
||||
20250403,131700,14207211820,7560,7580,7580,7550,6707
|
||||
20250403,131600,14156539250,7580,7600,7600,7560,12463
|
||||
20250403,131500,14062201315,7600,7600,7610,7600,691
|
||||
20250403,131400,14056948305,7610,7600,7610,7580,168
|
||||
20250403,131300,14055671745,7600,7590,7600,7580,2100
|
||||
20250403,131200,14039721915,7570,7585,7590,7570,3366
|
||||
20250403,131100,14014200435,7590,7590,7590,7580,526
|
||||
20250403,131000,14010213055,7580,7590,7590,7580,5038
|
||||
20250403,130900,13972001885,7590,7590,7590,7580,2215
|
||||
20250403,130800,13955207630,7590,7590,7590,7590,475
|
||||
20250403,130700,13951602380,7580,7590,7590,7580,1337
|
||||
20250403,130600,13941460910,7590,7580,7590,7570,5375
|
||||
20250403,130500,13900698160,7580,7600,7610,7580,3142
|
||||
20250403,130400,13876875980,7600,7600,7610,7600,4231
|
||||
20250403,130300,13844717925,7610,7600,7610,7600,78
|
||||
20250403,130200,13844124525,7600,7600,7610,7580,1253
|
||||
20250403,130100,13834609935,7610,7610,7610,7600,5004
|
||||
20250403,130000,13796578825,7600,7610,7620,7600,627
|
||||
20250403,125900,13791808535,7620,7600,7620,7600,1727
|
||||
20250403,125800,13778662365,7600,7600,7610,7600,655
|
||||
20250403,125700,13773680985,7610,7610,7610,7570,6036
|
||||
20250403,125600,13727878885,7600,7580,7620,7580,1398
|
||||
20250403,125500,13717244145,7620,7580,7620,7570,6324
|
||||
20250403,125400,13669313015,7580,7600,7610,7580,3232
|
||||
20250403,125300,13644791705,7610,7610,7620,7610,3611
|
||||
20250403,125200,13617291265,7610,7600,7610,7600,7318
|
||||
20250403,125100,13561616235,7600,7590,7600,7590,524
|
||||
20250403,125000,13557639015,7590,7580,7590,7560,1741
|
||||
20250403,124900,13544458075,7590,7560,7590,7560,1715
|
||||
20250403,124800,13531485055,7560,7580,7580,7560,1599
|
||||
20250403,124700,13519387865,7570,7560,7580,7560,284
|
||||
20250403,124600,13517239275,7570,7550,7570,7550,4654
|
||||
20250403,124500,13482076135,7550,7550,7570,7550,3696
|
||||
20250403,124400,13454150445,7550,7575,7575,7550,11011
|
||||
20250403,124300,13370938120,7575,7580,7585,7570,5018
|
||||
20250403,124200,13332930445,7585,7620,7620,7580,7650
|
||||
20250403,124100,13274855475,7620,7610,7620,7600,2852
|
||||
20250403,124000,13253155955,7610,7610,7620,7600,820
|
||||
20250403,123900,13246918915,7620,7610,7630,7600,5690
|
||||
20250403,123800,13203612460,7605,7590,7610,7590,734
|
||||
20250403,123700,13198032870,7600,7580,7600,7580,730
|
||||
20250403,123600,13192496820,7580,7610,7610,7580,282
|
||||
20250403,123500,13190359230,7610,7610,7610,7590,625
|
||||
20250403,123400,13185610440,7600,7585,7610,7580,1266
|
||||
20250403,123300,13175998565,7585,7590,7590,7580,387
|
||||
20250403,123200,13173062285,7590,7590,7600,7590,563
|
||||
20250403,123100,13168788955,7590,7580,7590,7570,1773
|
||||
20250403,123000,13155363295,7580,7580,7580,7560,3721
|
||||
20250403,122900,13127197425,7575,7600,7600,7570,522
|
||||
20250403,122800,13123242610,7570,7610,7610,7570,2271
|
||||
20250403,122700,13106020590,7610,7580,7610,7570,2105
|
||||
20250403,122600,13090053540,7580,7580,7590,7560,6835
|
||||
20250403,122500,13038300130,7570,7600,7600,7570,9108
|
||||
20250403,122400,12969228460,7590,7650,7650,7590,4299
|
||||
20250403,122300,12936530670,7650,7620,7650,7610,1864
|
||||
20250403,122200,12922318750,7610,7570,7640,7560,6162
|
||||
20250403,122100,12875591310,7570,7680,7690,7570,61411
|
||||
20250403,122000,12407694610,7690,7690,7700,7670,2079
|
||||
20250403,121900,12391732590,7690,7700,7700,7670,1685
|
||||
20250403,121800,12378782070,7700,7650,7700,7650,6716
|
||||
20250403,121700,12327280000,7650,7710,7710,7640,15254
|
||||
20250403,121600,12210400260,7710,7710,7780,7650,30653
|
||||
20250403,121500,11974113570,7710,7790,7850,7690,58384
|
||||
20250403,121400,11520097930,7780,7670,7920,7640,82072
|
||||
20250403,121300,10882060500,7660,7660,7670,7640,182
|
||||
20250403,121200,10880667690,7680,7650,7680,7640,386
|
||||
20250403,121100,10877713330,7680,7640,7680,7640,172
|
||||
20250403,121000,10876397820,7650,7650,7680,7650,1890
|
||||
20250403,120900,10861939260,7660,7680,7680,7660,41
|
||||
20250403,120800,10861624980,7670,7670,7670,7670,11
|
||||
20250403,120700,10861540610,7680,7670,7680,7670,1046
|
||||
20250403,120600,10853517780,7670,7670,7670,7660,101
|
||||
20250403,120500,10852743250,7670,7670,7670,7660,183
|
||||
20250403,120400,10851340040,7670,7660,7670,7650,773
|
||||
20250403,120300,10845416250,7670,7660,7670,7650,241
|
||||
20250403,120200,10843570100,7660,7660,7660,7640,711
|
||||
20250403,120100,10838136840,7660,7660,7660,7650,306
|
||||
20250403,120000,10835794750,7640,7640,7650,7630,741
|
||||
20250403,115900,10830127170,7640,7640,7640,7640,38
|
||||
20250403,115800,10829836850,7640,7650,7650,7630,1246
|
||||
20250403,115700,10820316130,7650,7650,7650,7640,3652
|
||||
20250403,115600,10792406350,7650,7640,7650,7640,421
|
||||
20250403,115500,10789189780,7640,7640,7650,7630,1070
|
||||
20250403,115400,10781016830,7650,7650,7670,7640,118
|
||||
20250403,115300,10780115130,7650,7650,7670,7650,765
|
||||
20250403,115200,10774261860,7670,7670,7670,7670,1
|
||||
20250403,115100,10774254190,7650,7640,7650,7640,78
|
||||
20250403,115000,10773657560,7660,7660,7660,7660,694
|
||||
20250403,114900,10768341520,7640,7640,7640,7640,307
|
||||
20250403,114800,10765996040,7660,7660,7660,7660,5
|
||||
20250403,114700,10765957740,7670,7660,7670,7630,1253
|
||||
20250403,114600,10756374750,7670,7630,7670,7620,940
|
||||
20250403,114500,10749206890,7630,7630,7630,7630,7598
|
||||
20250403,114400,10691234150,7630,7650,7670,7630,7256
|
||||
20250403,114300,10635784940,7650,7670,7670,7650,2176
|
||||
20250403,114200,10619135210,7660,7660,7660,7660,1104
|
||||
20250403,114100,10610678570,7660,7650,7670,7650,1850
|
||||
20250403,114000,10596524290,7650,7670,7670,7650,1899
|
||||
20250403,113900,10581977040,7690,7690,7700,7670,920
|
||||
20250403,113800,10574899090,7690,7690,7690,7670,354
|
||||
20250403,113700,10572182170,7690,7690,7690,7680,303
|
||||
20250403,113600,10569853200,7700,7690,7700,7690,56
|
||||
20250403,113500,10569422010,7700,7690,7700,7660,1426
|
||||
20250403,113400,10558476280,7680,7690,7690,7680,1632
|
||||
20250403,113300,10545942510,7660,7690,7690,7660,2479
|
||||
20250403,113200,10526916100,7690,7680,7700,7680,2046
|
||||
20250403,113100,10511192350,7680,7690,7690,7660,2042
|
||||
20250403,113000,10495520180,7670,7680,7690,7670,1090
|
||||
20250403,112900,10487153610,7680,7660,7680,7650,836
|
||||
20250403,112800,10480745040,7660,7680,7680,7660,4228
|
||||
20250403,112700,10448286160,7680,7650,7680,7650,1057
|
||||
20250403,112600,10440194640,7650,7650,7650,7650,1100
|
||||
20250403,112500,10431779640,7650,7670,7670,7650,6829
|
||||
20250403,112400,10379534750,7670,7650,7670,7650,365
|
||||
20250403,112300,10376741920,7650,7680,7680,7650,4106
|
||||
20250403,112200,10345269820,7680,7680,7680,7680,440
|
||||
20250403,112100,10341890620,7670,7670,7670,7660,1053
|
||||
20250403,112000,10333822700,7670,7660,7670,7660,441
|
||||
20250403,111900,10330441270,7670,7690,7690,7660,7202
|
||||
20250403,111800,10275141880,7710,7690,7710,7690,483
|
||||
20250403,111700,10271427590,7690,7690,7720,7680,649
|
||||
20250403,111600,10266437220,7690,7710,7720,7690,111
|
||||
20250403,111500,10265581760,7720,7700,7720,7690,375
|
||||
20250403,111400,10262697480,7720,7720,7720,7700,450
|
||||
20250403,111300,10259229330,7720,7720,7720,7690,1506
|
||||
20250403,111200,10247609430,7720,7710,7720,7680,1664
|
||||
20250403,111100,10234776260,7710,7700,7710,7680,819
|
||||
20250403,111000,10228479430,7710,7710,7710,7700,607
|
||||
20250403,110900,10223803490,7720,7710,7720,7690,3360
|
||||
20250403,110800,10197883530,7690,7720,7720,7690,3017
|
||||
20250403,110700,10174675450,7720,7700,7720,7700,1369
|
||||
20250403,110600,10164122020,7720,7710,7720,7710,1622
|
||||
20250403,110500,10151610870,7700,7710,7710,7680,809
|
||||
20250403,110400,10145383940,7700,7710,7720,7700,2750
|
||||
20250403,110300,10124195120,7700,7670,7700,7670,3298
|
||||
20250403,110200,10098853120,7670,7660,7670,7660,503
|
||||
20250403,110100,10094997380,7660,7660,7660,7650,4088
|
||||
20250403,110000,10063685025,7670,7660,7680,7660,1610
|
||||
20250403,105900,10051344295,7670,7670,7670,7660,60
|
||||
20250403,105800,10050884105,7680,7690,7690,7660,636
|
||||
20250403,105700,10046006755,7690,7660,7690,7650,688
|
||||
20250403,105600,10040736615,7650,7700,7700,7650,1318
|
||||
20250403,105500,10030645105,7670,7670,7700,7660,1632
|
||||
20250403,105400,10018113835,7700,7660,7700,7650,3306
|
||||
20250403,105300,9992791155,7670,7700,7700,7660,5731
|
||||
20250403,105200,9948831445,7680,7690,7710,7680,3859
|
||||
20250403,105100,9919123515,7690,7680,7690,7670,201
|
||||
20250403,105000,9917580965,7670,7680,7680,7670,640
|
||||
20250403,104900,9912670565,7670,7670,7670,7670,139
|
||||
20250403,104800,9911604435,7660,7680,7690,7660,2328
|
||||
20250403,104700,9893737625,7690,7680,7690,7670,477
|
||||
20250403,104600,9890076035,7680,7700,7700,7670,455
|
||||
20250403,104500,9886580735,7700,7690,7710,7660,2249
|
||||
20250403,104400,9869276615,7680,7650,7680,7650,3321
|
||||
20250403,104300,9843817995,7650,7620,7670,7620,3041
|
||||
20250403,104200,9820587525,7640,7630,7640,7620,1495
|
||||
20250403,104100,9809190585,7640,7640,7640,7630,587
|
||||
20250403,104000,9804709765,7640,7630,7640,7620,335
|
||||
20250403,103900,9802154585,7630,7630,7640,7610,2219
|
||||
20250403,103800,9785231135,7630,7600,7630,7600,127
|
||||
20250403,103700,9784265725,7600,7630,7630,7600,2321
|
||||
20250403,103600,9766600165,7630,7640,7640,7610,2047
|
||||
20250403,103500,9751000605,7640,7610,7650,7610,1664
|
||||
20250403,103400,9738309235,7610,7610,7610,7600,1215
|
||||
20250403,103300,9729063285,7610,7630,7640,7610,3153
|
||||
20250403,103200,9705038115,7630,7600,7640,7590,4778
|
||||
20250403,103100,9668648620,7600,7610,7610,7600,21781
|
||||
20250403,103000,9503093230,7610,7630,7640,7610,10807
|
||||
20250403,102900,9420824810,7650,7630,7660,7620,10501
|
||||
20250403,102800,9340724890,7630,7670,7670,7620,16963
|
||||
20250403,102700,9210998060,7670,7700,7700,7660,2506
|
||||
20250403,102600,9191762530,7670,7690,7700,7660,6031
|
||||
20250403,102500,9145440370,7690,7700,7700,7690,6596
|
||||
20250403,102400,9094700405,7700,7710,7720,7700,2314
|
||||
20250403,102300,9076856835,7700,7700,7710,7680,4228
|
||||
20250403,102200,9044342675,7700,7680,7710,7670,3688
|
||||
20250403,102100,9015996155,7680,7700,7700,7680,8548
|
||||
20250403,102000,8950296125,7700,7700,7710,7700,1898
|
||||
20250403,101900,8935669195,7710,7680,7710,7680,2520
|
||||
20250403,101800,8916289285,7680,7680,7690,7670,5209
|
||||
20250403,101700,8876286255,7680,7680,7700,7660,6726
|
||||
20250403,101600,8824702875,7680,7660,7690,7660,4057
|
||||
20250403,101500,8793585795,7660,7690,7700,7640,11400
|
||||
20250403,101400,8706276395,7710,7760,7760,7650,38721
|
||||
20250403,101300,8408063405,7760,7780,7780,7750,5074
|
||||
20250403,101200,8368650135,7780,7780,7790,7780,3105
|
||||
20250403,101100,8344492250,7780,7770,7790,7760,1651
|
||||
20250403,101000,8331656310,7770,7740,7770,7740,4372
|
||||
20250403,100900,8297755700,7750,7750,7750,7730,5220
|
||||
20250403,100800,8257385940,7750,7740,7750,7730,7134
|
||||
20250403,100700,8202193200,7740,7750,7760,7730,12174
|
||||
20250403,100600,8107925500,7760,7760,7770,7740,8333
|
||||
20250403,100500,8043332330,7750,7760,7770,7750,2864
|
||||
20250403,100400,8021108970,7750,7760,7770,7750,4790
|
||||
20250403,100300,7983973960,7760,7780,7780,7740,7897
|
||||
20250403,100200,7922688350,7780,7810,7810,7750,7008
|
||||
20250403,100100,7868181550,7830,7770,7830,7720,19963
|
||||
20250403,100000,7713521500,7760,7810,7820,7750,18237
|
||||
20250403,095900,7571631315,7820,7820,7830,7800,3758
|
||||
20250403,095800,7542252115,7820,7810,7830,7800,2054
|
||||
20250403,095700,7526202995,7810,7810,7820,7800,2557
|
||||
20250403,095600,7506235095,7800,7790,7820,7790,6443
|
||||
20250403,095500,7455937425,7790,7820,7850,7790,6063
|
||||
20250403,095400,7408592575,7850,7860,7860,7800,22635
|
||||
20250403,095300,7231639685,7860,7840,7870,7840,2861
|
||||
20250403,095200,7209172375,7840,7850,7870,7840,3148
|
||||
20250403,095100,7184461915,7850,7870,7870,7810,11956
|
||||
20250403,095000,7090833515,7850,7860,7900,7850,17385
|
||||
20250403,094900,6954027675,7850,7850,7860,7840,5740
|
||||
20250403,094800,6908981330,7840,7830,7850,7820,12741
|
||||
20250403,094700,6809169880,7820,7900,7900,7820,25215
|
||||
20250403,094600,6611142785,7890,7930,7930,7890,10995
|
||||
20250403,094500,6524213215,7930,7900,7940,7890,23087
|
||||
20250403,094400,6341658675,7890,7910,7920,7870,24759
|
||||
20250403,094300,6146177445,7920,7930,7950,7910,11559
|
||||
20250403,094200,6054621305,7950,7990,8030,7910,20617
|
||||
20250403,094100,5890681045,7990,7990,8030,7990,15201
|
||||
20250403,094000,5768947625,7990,8080,8080,7990,35659
|
||||
20250403,093900,5482132135,8070,8100,8110,8060,23418
|
||||
20250403,093800,5292922020,8100,8105,8110,8070,21552
|
||||
20250403,093700,5118538795,8100,8170,8180,8100,37338
|
||||
20250403,093600,4814330895,8150,8120,8190,8090,42113
|
||||
20250403,093500,4471384005,8120,8090,8130,8060,35633
|
||||
20250403,093400,4183023605,8090,8080,8120,8060,32342
|
||||
20250403,093300,3921427125,8100,8060,8100,8060,40863
|
||||
20250403,093200,3591376195,8060,7980,8080,7950,43279
|
||||
20250403,093100,3244035445,7980,7960,8020,7960,39191
|
||||
20250403,093000,2930719790,7970,7920,7980,7900,21304
|
||||
20250403,092900,2761735240,7930,7880,7930,7860,16205
|
||||
20250403,092800,2633763600,7860,7860,7890,7850,9280
|
||||
20250403,092700,2560773440,7860,7890,7900,7840,18507
|
||||
20250403,092600,2415013030,7890,7850,7890,7830,19425
|
||||
20250403,092500,2262383895,7860,7840,7870,7840,1902
|
||||
20250403,092400,2247433210,7870,7860,7870,7840,9808
|
||||
20250403,092300,2170433490,7850,7830,7890,7830,17261
|
||||
20250403,092200,2034815650,7820,7800,7860,7800,16648
|
||||
20250403,092100,1904396790,7830,7830,7840,7800,11358
|
||||
20250403,092000,1815645200,7830,7820,7830,7800,1963
|
||||
20250403,091900,1800299730,7800,7830,7830,7800,4505
|
||||
20250403,091800,1765084090,7840,7810,7840,7800,7991
|
||||
20250403,091700,1702600750,7830,7850,7850,7810,2667
|
||||
20250403,091600,1681727540,7820,7790,7850,7790,13800
|
||||
20250403,091500,1573636560,7820,7790,7820,7780,1661
|
||||
20250403,091400,1560680210,7780,7780,7800,7760,3565
|
||||
20250403,091300,1532945690,7780,7810,7820,7780,13258
|
||||
20250403,091200,1429586490,7810,7810,7860,7800,13064
|
||||
20250403,091100,1327252940,7850,7850,7850,7800,15137
|
||||
20250403,091000,1208830470,7850,7800,7850,7770,9296
|
||||
20250403,090900,1136175550,7800,7800,7890,7770,33356
|
||||
20250403,090800,874658540,7800,7740,7800,7730,8449
|
||||
20250403,090700,808886860,7750,7740,7790,7710,14023
|
||||
20250403,090600,700193040,7750,7680,7750,7680,4447
|
||||
20250403,090500,665918660,7740,7700,7750,7660,15581
|
||||
20250403,090400,546034280,7730,7680,7770,7660,10190
|
||||
20250403,090300,467497860,7680,7640,7680,7610,4197
|
||||
20250403,090200,435393530,7640,7620,7670,7560,10131
|
||||
20250403,090100,358393820,7630,7610,7630,7560,26518
|
||||
20250403,090000,157073840,7610,7740,7740,7610,19470
|
||||
|
Reference in New Issue
Block a user