Update 2025-04-07 2741 candle_min
This commit is contained in:
581
010660/min/candle-20250407.csv
Normal file
581
010660/min/candle-20250407.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,183900,5200774782,3445,3445,3445,3445,9678
|
||||
20250407,183800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,183700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,183600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,183500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,183400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,183300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,183200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,183100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,183000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,182900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,182800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,182700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,182600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,182500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,182400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,182300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,182200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,182100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,182000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,181900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,181800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,181700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,181600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,181500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,181400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,181300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,181200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,181100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,181000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,180900,5200774782,3445,3445,3445,3445,9678
|
||||
20250407,180800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,180700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,180600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,180500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,180400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,180300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,180200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,180100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,180000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,175900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,175800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,175700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,175600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,175500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,175400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,175300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,175200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,175100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,175000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,174900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,174800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,174700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,174600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,174500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,174400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,174300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,174200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,174100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,174000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,173900,5200774782,3445,3445,3445,3445,9678
|
||||
20250407,173800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,173700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,173600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,173500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,173400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,173300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,173200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,173100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,173000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,172900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,172800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,172700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,172600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,172500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,172400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,172300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,172200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,172100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,172000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,171900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,171800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,171700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,171600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,171500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,171400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,171300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,171200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,171100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,171000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,170900,5200774782,3445,3445,3445,3445,9678
|
||||
20250407,170800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,170700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,170600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,170500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,170400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,170300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,170200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,170100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,170000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,165900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,165800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,165700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,165600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,165500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,165400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,165300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,165200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,165100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,165000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,164900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,164800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,164700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,164600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,164500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,164400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,164300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,164200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,164100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,164000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,163900,5200774782,3445,3445,3445,3445,9678
|
||||
20250407,163800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,163700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,163600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,163500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,163400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,163300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,163200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,163100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,163000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,162900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,162800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,162700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,162600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,162500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,162400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,162300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,162200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,162100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,162000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,161900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,161800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,161700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,161600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,161500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,161400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,161300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,161200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,161100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,161000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,160900,5200774782,3445,3445,3445,3445,9678
|
||||
20250407,160800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,160700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,160600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,160500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,160400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,160300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,160200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,160100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,160000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,155900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,155800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,155700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,155600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,155500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,155400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,155300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,155200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,155100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,155000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,154900,5200774782,3445,3445,3445,3445,0
|
||||
20250407,154800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,154700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,154600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,154500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,154400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,154300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,154200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,154100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,154000,5200774782,3445,3445,3445,3445,0
|
||||
20250407,153900,5200774782,3445,3445,3445,3445,9678
|
||||
20250407,153800,5200774782,3445,3445,3445,3445,0
|
||||
20250407,153700,5200774782,3445,3445,3445,3445,0
|
||||
20250407,153600,5200774782,3445,3445,3445,3445,0
|
||||
20250407,153500,5200774782,3445,3445,3445,3445,0
|
||||
20250407,153400,5200774782,3445,3445,3445,3445,0
|
||||
20250407,153300,5200774782,3445,3445,3445,3445,0
|
||||
20250407,153200,5200774782,3445,3445,3445,3445,0
|
||||
20250407,153100,5200774782,3445,3445,3445,3445,0
|
||||
20250407,153000,5200774782,3445,3445,3445,3445,9678
|
||||
20250407,152900,5167434072,3415,3415,3415,3415,0
|
||||
20250407,152800,5167434072,3415,3415,3415,3415,0
|
||||
20250407,152700,5167434072,3415,3415,3415,3415,0
|
||||
20250407,152600,5167434072,3415,3415,3415,3415,0
|
||||
20250407,152500,5167434072,3415,3415,3415,3415,0
|
||||
20250407,152400,5167434072,3415,3415,3415,3415,0
|
||||
20250407,152300,5167434072,3415,3415,3415,3415,0
|
||||
20250407,152200,5167434072,3415,3415,3415,3415,0
|
||||
20250407,152100,5167434072,3415,3415,3415,3415,0
|
||||
20250407,152000,5167434072,3415,3415,3415,3415,0
|
||||
20250407,151900,5167434072,3415,3430,3430,3415,3579
|
||||
20250407,151800,5155198557,3430,3435,3435,3425,1280
|
||||
20250407,151700,5150814287,3430,3430,3430,3430,537
|
||||
20250407,151600,5148972377,3435,3430,3435,3430,756
|
||||
20250407,151500,5146379292,3435,3430,3435,3430,1245
|
||||
20250407,151400,5142108602,3435,3435,3435,3435,103
|
||||
20250407,151300,5141754797,3440,3445,3445,3440,3117
|
||||
20250407,151200,5131016742,3450,3450,3450,3450,428
|
||||
20250407,151100,5129540142,3450,3450,3450,3450,0
|
||||
20250407,151000,5129540142,3450,3450,3455,3450,5674
|
||||
20250407,150900,5109954837,3450,3445,3450,3445,352
|
||||
20250407,150800,5108742027,3445,3445,3445,3445,1187
|
||||
20250407,150700,5104652812,3440,3445,3450,3440,2850
|
||||
20250407,150600,5094835037,3450,3450,3455,3445,2445
|
||||
20250407,150500,5086407457,3450,3450,3450,3450,5
|
||||
20250407,150400,5086390207,3445,3445,3445,3445,0
|
||||
20250407,150300,5086390207,3445,3460,3460,3440,1620
|
||||
20250407,150200,5080803727,3445,3440,3445,3440,1775
|
||||
20250407,150100,5074694782,3440,3435,3440,3435,1551
|
||||
20250407,150000,5069359467,3435,3435,3435,3435,140
|
||||
20250407,145900,5068878567,3435,3440,3440,3435,968
|
||||
20250407,145800,5065550507,3440,3435,3440,3435,830
|
||||
20250407,145700,5062699452,3440,3440,3440,3440,382
|
||||
20250407,145600,5061385372,3435,3435,3435,3435,765
|
||||
20250407,145500,5058757597,3440,3440,3440,3435,2169
|
||||
20250407,145400,5051299427,3440,3435,3440,3435,150
|
||||
20250407,145300,5050783897,3435,3435,3435,3435,2408
|
||||
20250407,145200,5042512417,3440,3440,3440,3440,649
|
||||
20250407,145100,5040279857,3440,3440,3440,3440,1
|
||||
20250407,145000,5040276417,3435,3430,3435,3430,641
|
||||
20250407,144900,5038074597,3430,3440,3440,3430,897
|
||||
20250407,144800,5034996397,3435,3435,3435,3435,152
|
||||
20250407,144700,5034474277,3435,3440,3440,3435,267
|
||||
20250407,144600,5033556942,3440,3435,3440,3435,20
|
||||
20250407,144500,5033488192,3430,3445,3445,3430,7
|
||||
20250407,144400,5033464097,3430,3430,3430,3430,120
|
||||
20250407,144300,5033052497,3430,3435,3435,3430,2161
|
||||
20250407,144200,5025640172,3435,3445,3445,3435,5901
|
||||
20250407,144100,5005338062,3455,3455,3455,3455,1
|
||||
20250407,144000,5005334607,3445,3445,3460,3445,1133
|
||||
20250407,143900,5001430452,3445,3445,3450,3445,3935
|
||||
20250407,143800,4987856607,3445,3450,3450,3445,101
|
||||
20250407,143700,4987508302,3445,3445,3445,3445,83
|
||||
20250407,143600,4987222367,3450,3445,3450,3445,288
|
||||
20250407,143500,4986229482,3450,3445,3450,3445,321
|
||||
20250407,143400,4985123487,3450,3445,3450,3445,330
|
||||
20250407,143300,4983985637,3445,3455,3455,3445,1840
|
||||
20250407,143200,4977640122,3460,3460,3460,3460,30
|
||||
20250407,143100,4977536322,3450,3460,3460,3450,1216
|
||||
20250407,143000,4973335387,3460,3460,3460,3455,472
|
||||
20250407,142900,4971703552,3450,3450,3450,3450,258
|
||||
20250407,142800,4970813452,3450,3445,3450,3445,521
|
||||
20250407,142700,4969017222,3440,3440,3440,3440,1311
|
||||
20250407,142600,4964507382,3440,3465,3465,3435,16339
|
||||
20250407,142500,4908248632,3465,3465,3465,3465,887
|
||||
20250407,142400,4905175177,3480,3470,3480,3465,25
|
||||
20250407,142300,4905088532,3480,3475,3480,3475,30
|
||||
20250407,142200,4904984182,3480,3480,3480,3480,19
|
||||
20250407,142100,4904918062,3450,3460,3460,3450,168
|
||||
20250407,142000,4904337652,3480,3465,3480,3465,4353
|
||||
20250407,141900,4889219087,3465,3465,3465,3465,1010
|
||||
20250407,141800,4885719437,3490,3500,3500,3490,6
|
||||
20250407,141700,4885698487,3450,3485,3485,3450,15780
|
||||
20250407,141600,4831059572,3510,3495,3510,3495,330
|
||||
20250407,141500,4829902802,3495,3495,3495,3495,20
|
||||
20250407,141400,4829832902,3495,3505,3510,3495,832
|
||||
20250407,141300,4826919322,3510,3505,3510,3505,1110
|
||||
20250407,141200,4823028222,3505,3490,3505,3490,1278
|
||||
20250407,141100,4818556122,3490,3480,3490,3480,212
|
||||
20250407,141000,4817817192,3480,3485,3485,3480,278
|
||||
20250407,140900,4816848367,3480,3480,3480,3480,20
|
||||
20250407,140800,4816778767,3480,3475,3485,3475,157
|
||||
20250407,140700,4816232367,3470,3460,3470,3460,2406
|
||||
20250407,140600,4807905012,3450,3450,3450,3445,507
|
||||
20250407,140500,4806156417,3450,3465,3465,3450,913
|
||||
20250407,140400,4803003252,3470,3445,3470,3445,2135
|
||||
20250407,140300,4795629137,3445,3485,3490,3440,20011
|
||||
20250407,140200,4726723512,3485,3485,3485,3485,1
|
||||
20250407,140100,4726720027,3465,3485,3485,3465,211
|
||||
20250407,140000,4725984892,3485,3485,3485,3485,605
|
||||
20250407,135900,4723876467,3495,3465,3495,3465,2314
|
||||
20250407,135800,4715816147,3475,3475,3475,3475,125
|
||||
20250407,135700,4715381772,3470,3467,3470,3467,223
|
||||
20250407,135600,4714607968,3465,3465,3465,3465,0
|
||||
20250407,135500,4714607968,3465,3465,3465,3465,20
|
||||
20250407,135400,4714538668,3470,3455,3470,3455,890
|
||||
20250407,135300,4711460577,3465,3460,3465,3460,859
|
||||
20250407,135200,4708487982,3455,3450,3455,3450,1056
|
||||
20250407,135100,4704841752,3450,3475,3475,3450,15000
|
||||
20250407,135000,4653046462,3475,3470,3475,3470,748
|
||||
20250407,134900,4650450012,3470,3470,3470,3467,874
|
||||
20250407,134800,4647417454,3472,3472,3472,3472,232
|
||||
20250407,134700,4646611950,3475,3475,3475,3475,230
|
||||
20250407,134600,4645812700,3477,3477,3477,3477,28
|
||||
20250407,134500,4645715344,3477,3477,3477,3477,1
|
||||
20250407,134400,4645711867,3480,3480,3480,3455,234
|
||||
20250407,134300,4644897597,3455,3480,3480,3455,5046
|
||||
20250407,134200,4627402912,3500,3480,3500,3480,1128
|
||||
20250407,134100,4623477332,3500,3500,3500,3500,2097
|
||||
20250407,134000,4616137832,3500,3490,3500,3490,5642
|
||||
20250407,133900,4596402027,3480,3475,3480,3475,1109
|
||||
20250407,133800,4592543957,3475,3470,3480,3470,511
|
||||
20250407,133700,4590765707,3475,3490,3490,3470,5465
|
||||
20250407,133600,4571769492,3485,3480,3485,3480,1250
|
||||
20250407,133500,4567413987,3475,3475,3475,3475,3851
|
||||
20250407,133400,4554031762,3465,3450,3465,3450,617
|
||||
20250407,133300,4551898397,3450,3445,3450,3445,1259
|
||||
20250407,133200,4547555302,3445,3445,3445,3445,49
|
||||
20250407,133100,4547386497,3450,3450,3450,3450,0
|
||||
20250407,133000,4547386497,3450,3450,3450,3450,881
|
||||
20250407,132900,4544347047,3425,3440,3440,3425,19
|
||||
20250407,132800,4544281702,3440,3430,3440,3420,836
|
||||
20250407,132700,4541415087,3430,3445,3450,3430,5884
|
||||
20250407,132600,4521211482,3435,3450,3450,3435,4992
|
||||
20250407,132500,4504028051,3450,3455,3460,3450,3883
|
||||
20250407,132400,4490631661,3460,3455,3460,3450,1327
|
||||
20250407,132300,4486052056,3460,3455,3460,3450,4220
|
||||
20250407,132200,4471484816,3455,3455,3455,3455,596
|
||||
20250407,132100,4469425636,3455,3495,3495,3450,32811
|
||||
20250407,132000,4355744291,3500,3500,3500,3500,1420
|
||||
20250407,131900,4350774291,3505,3500,3505,3500,5618
|
||||
20250407,131800,4331109781,3500,3505,3505,3500,3408
|
||||
20250407,131700,4319181741,3505,3510,3510,3500,8704
|
||||
20250407,131600,4288690231,3500,3510,3510,3500,6804
|
||||
20250407,131500,4264820651,3515,3510,3520,3510,5011
|
||||
20250407,131400,4247231841,3510,3520,3520,3510,1755
|
||||
20250407,131300,4241071771,3515,3515,3515,3515,896
|
||||
20250407,131200,4237922331,3520,3520,3520,3520,800
|
||||
20250407,131100,4235106331,3517,3515,3517,3510,594
|
||||
20250407,131000,4233018406,3515,3515,3515,3515,1760
|
||||
20250407,130900,4226832006,3515,3515,3515,3515,309
|
||||
20250407,130800,4225745871,3515,3520,3520,3515,215
|
||||
20250407,130700,4224990136,3510,3510,3510,3510,1
|
||||
20250407,130600,4224986626,3510,3515,3515,3510,1107
|
||||
20250407,130500,4221098661,3520,3515,3520,3515,32
|
||||
20250407,130400,4220986171,3515,3515,3515,3515,3
|
||||
20250407,130300,4220975626,3515,3515,3515,3515,0
|
||||
20250407,130200,4220975626,3515,3515,3515,3515,31
|
||||
20250407,130100,4220866661,3515,3515,3515,3515,307
|
||||
20250407,130000,4219787556,3510,3510,3515,3510,558
|
||||
20250407,125900,4217826476,3510,3515,3515,3510,80
|
||||
20250407,125800,4217545576,3510,3510,3510,3510,402
|
||||
20250407,125700,4216134556,3515,3517,3517,3515,663
|
||||
20250407,125600,4213803911,3515,3515,3520,3515,385
|
||||
20250407,125500,4212450546,3515,3515,3515,3515,425
|
||||
20250407,125400,4210956671,3515,3520,3520,3515,28
|
||||
20250407,125300,4210858151,3515,3520,3520,3515,334
|
||||
20250407,125200,4209683891,3525,3525,3525,3525,1
|
||||
20250407,125100,4209680366,3510,3510,3510,3510,2251
|
||||
20250407,125000,4201779356,3510,3510,3510,3510,880
|
||||
20250407,124900,4198690556,3510,3515,3525,3500,3280
|
||||
20250407,124800,4187187206,3515,3510,3515,3510,285
|
||||
20250407,124700,4186186096,3515,3510,3515,3510,131
|
||||
20250407,124600,4185726131,3515,3505,3515,3505,467
|
||||
20250407,124500,4184086726,3505,3505,3505,3500,1491
|
||||
20250407,124400,4178861021,3505,3505,3510,3505,4174
|
||||
20250407,124300,4164230651,3510,3505,3510,3505,1292
|
||||
20250407,124200,4159702186,3505,3510,3510,3505,2440
|
||||
20250407,124100,4151146036,3515,3515,3515,3505,2234
|
||||
20250407,124000,4143313176,3515,3515,3515,3515,6088
|
||||
20250407,123900,4121913856,3515,3515,3515,3515,7
|
||||
20250407,123800,4121889251,3515,3525,3525,3515,770
|
||||
20250407,123700,4119181546,3520,3520,3520,3520,189
|
||||
20250407,123600,4118516266,3525,3535,3540,3525,8825
|
||||
20250407,123500,4087371596,3535,3525,3535,3525,4953
|
||||
20250407,123400,4069874721,3525,3510,3525,3510,2551
|
||||
20250407,123300,4060890901,3510,3520,3520,3510,43
|
||||
20250407,123200,4060739671,3520,3510,3520,3510,1014
|
||||
20250407,123100,4057180391,3520,3510,3525,3510,1588
|
||||
20250407,123000,4051593051,3500,3505,3505,3500,22
|
||||
20250407,122900,4051515996,3500,3500,3510,3500,1827
|
||||
20250407,122800,4045118681,3500,3510,3520,3500,7478
|
||||
20250407,122700,4018885201,3510,3510,3510,3510,1147
|
||||
20250407,122600,4014859231,3510,3510,3510,3510,50
|
||||
20250407,122500,4014683731,3510,3510,3510,3510,117
|
||||
20250407,122400,4014273061,3510,3510,3510,3510,1
|
||||
20250407,122300,4014269551,3510,3510,3510,3510,300
|
||||
20250407,122200,4013216551,3505,3505,3505,3505,624
|
||||
20250407,122100,4011029431,3520,3515,3520,3515,16
|
||||
20250407,122000,4010973116,3515,3515,3515,3515,171
|
||||
20250407,121900,4010372051,3515,3500,3515,3500,248
|
||||
20250407,121800,4009501381,3500,3505,3505,3500,1059
|
||||
20250407,121700,4005791111,3505,3510,3510,3500,385
|
||||
20250407,121600,4004442521,3505,3515,3515,3505,3240
|
||||
20250407,121500,3993077251,3515,3530,3530,3515,817
|
||||
20250407,121400,3990203016,3535,3535,3535,3535,0
|
||||
20250407,121300,3990203016,3535,3535,3535,3535,2192
|
||||
20250407,121200,3982454296,3530,3530,3535,3530,276
|
||||
20250407,121100,3981479286,3535,3530,3535,3530,15
|
||||
20250407,121000,3981426301,3535,3520,3535,3517,856
|
||||
20250407,120900,3978413025,3525,3525,3525,3525,482
|
||||
20250407,120800,3976713975,3535,3530,3535,3530,2599
|
||||
20250407,120700,3967531065,3530,3535,3535,3530,472
|
||||
20250407,120600,3965862595,3535,3535,3535,3535,0
|
||||
20250407,120500,3965862595,3535,3535,3535,3535,0
|
||||
20250407,120400,3965862595,3535,3545,3545,3535,1969
|
||||
20250407,120300,3958894595,3540,3535,3540,3535,1078
|
||||
20250407,120200,3955079000,3535,3535,3535,3535,37
|
||||
20250407,120100,3954948205,3525,3525,3535,3525,344
|
||||
20250407,120000,3953735505,3520,3520,3520,3520,984
|
||||
20250407,115900,3950271825,3525,3525,3525,3525,1955
|
||||
20250407,115800,3943380450,3525,3525,3525,3525,53
|
||||
20250407,115700,3943193625,3525,3525,3525,3520,245
|
||||
20250407,115600,3942331120,3520,3530,3530,3520,2838
|
||||
20250407,115500,3932331845,3525,3525,3530,3525,531
|
||||
20250407,115400,3930459570,3535,3535,3535,3530,1231
|
||||
20250407,115300,3926110700,3540,3545,3545,3540,300
|
||||
20250407,115200,3925047700,3545,3545,3545,3535,221
|
||||
20250407,115100,3924266320,3550,3550,3550,3550,29
|
||||
20250407,115000,3924163370,3525,3540,3550,3525,4396
|
||||
20250407,114900,3908573795,3530,3530,3530,3530,281
|
||||
20250407,114800,3907581865,3545,3545,3545,3545,0
|
||||
20250407,114700,3907581865,3545,3545,3550,3545,281
|
||||
20250407,114600,3906585705,3545,3495,3545,3495,6835
|
||||
20250407,114500,3882495820,3495,3505,3505,3495,7258
|
||||
20250407,114400,3857106450,3505,3520,3535,3505,2620
|
||||
20250407,114300,3847898885,3520,3525,3525,3520,384
|
||||
20250407,114200,3846546905,3535,3520,3535,3520,167
|
||||
20250407,114100,3845959050,3520,3530,3530,3520,244
|
||||
20250407,114000,3845099660,3535,3540,3550,3535,6655
|
||||
20250407,113900,3821527145,3535,3515,3535,3515,6922
|
||||
20250407,113800,3797150155,3510,3500,3510,3500,332
|
||||
20250407,113700,3795987845,3505,3505,3515,3500,1286
|
||||
20250407,113600,3791480695,3510,3510,3510,3510,175
|
||||
20250407,113500,3790866445,3510,3515,3515,3510,767
|
||||
20250407,113400,3788172260,3520,3520,3520,3520,16009
|
||||
20250407,113300,3731820580,3520,3520,3520,3515,8551
|
||||
20250407,113200,3701721275,3520,3515,3520,3515,3276
|
||||
20250407,113100,3690194370,3515,3515,3515,3515,2709
|
||||
20250407,113000,3680672235,3515,3515,3515,3510,1804
|
||||
20250407,112900,3674334045,3520,3510,3520,3510,3166
|
||||
20250407,112800,3663191405,3515,3515,3520,3510,1250
|
||||
20250407,112700,3658796230,3520,3520,3520,3515,76
|
||||
20250407,112600,3658528860,3520,3515,3520,3510,8253
|
||||
20250407,112500,3629510355,3515,3510,3515,3510,1919
|
||||
20250407,112400,3622770040,3510,3500,3510,3500,6176
|
||||
20250407,112300,3601123540,3505,3505,3510,3495,995
|
||||
20250407,112200,3597638540,3505,3490,3505,3490,1277
|
||||
20250407,112100,3593177635,3495,3485,3495,3480,265
|
||||
20250407,112000,3592253815,3480,3495,3495,3480,863
|
||||
20250407,111900,3589247385,3495,3495,3495,3485,7775
|
||||
20250407,111800,3562138395,3495,3495,3495,3495,240
|
||||
20250407,111700,3561299595,3505,3500,3505,3485,4023
|
||||
20250407,111600,3547259615,3500,3505,3520,3500,5990
|
||||
20250407,111500,3526235070,3520,3505,3520,3505,1039
|
||||
20250407,111400,3522587190,3505,3495,3510,3495,4321
|
||||
20250407,111300,3507476485,3505,3500,3515,3495,1392
|
||||
20250407,111200,3502609735,3500,3520,3520,3500,6015
|
||||
20250407,111100,3481530475,3525,3525,3525,3520,178
|
||||
20250407,111000,3480903160,3520,3520,3530,3515,3864
|
||||
20250407,110900,3467306250,3520,3540,3540,3520,2254
|
||||
20250407,110800,3459356415,3530,3535,3540,3530,3297
|
||||
20250407,110700,3447714275,3540,3545,3545,3530,1929
|
||||
20250407,110600,3440892060,3545,3545,3545,3540,469
|
||||
20250407,110500,3439230250,3545,3535,3550,3530,6680
|
||||
20250407,110400,3415630325,3535,3560,3560,3535,10062
|
||||
20250407,110300,3379862465,3565,3570,3570,3560,8486
|
||||
20250407,110200,3349602760,3570,3580,3585,3565,7616
|
||||
20250407,110100,3322418220,3580,3600,3600,3575,5527
|
||||
20250407,110000,3302631630,3590,3600,3610,3590,5759
|
||||
20250407,105900,3281924710,3610,3635,3640,3600,25293
|
||||
20250407,105800,3190422520,3635,3625,3635,3620,4076
|
||||
20250407,105700,3175641225,3620,3615,3625,3615,2001
|
||||
20250407,105600,3168402353,3615,3635,3635,3615,1745
|
||||
20250407,105500,3162078458,3635,3640,3640,3610,7082
|
||||
20250407,105400,3136410008,3625,3605,3650,3605,30259
|
||||
20250407,105300,3026366533,3610,3610,3615,3605,2899
|
||||
20250407,105200,3015906208,3605,3620,3620,3600,7877
|
||||
20250407,105100,2987437123,3620,3630,3630,3620,11199
|
||||
20250407,105000,2946894358,3630,3625,3630,3615,9992
|
||||
20250407,104900,2910692973,3630,3610,3640,3590,38730
|
||||
20250407,104800,2770827788,3610,3605,3620,3605,9605
|
||||
20250407,104700,2736132828,3605,3585,3610,3580,23539
|
||||
20250407,104600,2651429318,3585,3585,3585,3575,2168
|
||||
20250407,104500,2643663643,3580,3575,3580,3560,2105
|
||||
20250407,104400,2636134598,3575,3580,3590,3575,7051
|
||||
20250407,104300,2610859599,3580,3550,3580,3545,5225
|
||||
20250407,104200,2592242368,3545,3570,3570,3545,3423
|
||||
20250407,104100,2580080608,3570,3575,3580,3550,7127
|
||||
20250407,104000,2554690298,3575,3585,3590,3575,10788
|
||||
20250407,103900,2516054343,3580,3560,3580,3560,9360
|
||||
20250407,103800,2482595678,3555,3550,3560,3550,496
|
||||
20250407,103700,2480832928,3550,3555,3560,3550,2198
|
||||
20250407,103600,2473014913,3555,3550,3560,3550,3354
|
||||
20250407,103500,2461088458,3550,3530,3550,3530,2251
|
||||
20250407,103400,2453105608,3550,3525,3550,3525,5803
|
||||
20250407,103300,2432544783,3525,3530,3535,3525,1219
|
||||
20250407,103200,2428236968,3535,3525,3535,3520,3455
|
||||
20250407,103100,2416041178,3525,3510,3525,3510,1284
|
||||
20250407,103000,2411528213,3500,3505,3510,3500,1210
|
||||
20250407,102900,2407291969,3505,3515,3515,3505,607
|
||||
20250407,102800,2405161954,3515,3520,3525,3510,1321
|
||||
20250407,102700,2400507859,3520,3505,3520,3505,1511
|
||||
20250407,102600,2395192399,3510,3500,3515,3500,506
|
||||
20250407,102500,2393419884,3500,3500,3520,3500,4522
|
||||
20250407,102400,2377569189,3520,3525,3525,3490,4257
|
||||
20250407,102300,2362631694,3525,3525,3530,3515,6982
|
||||
20250407,102200,2338041284,3525,3535,3535,3525,5034
|
||||
20250407,102100,2320291734,3540,3555,3555,3525,14166
|
||||
20250407,102000,2270173034,3555,3535,3600,3525,83410
|
||||
20250407,101900,1972928889,3530,3495,3530,3485,33745
|
||||
20250407,101800,1854528719,3495,3480,3495,3480,4905
|
||||
20250407,101700,1837410944,3490,3470,3490,3470,6226
|
||||
20250407,101600,1815775128,3470,3480,3480,3470,1187
|
||||
20250407,101500,1811649467,3480,3485,3490,3480,3847
|
||||
20250407,101400,1798256762,3480,3490,3490,3480,2408
|
||||
20250407,101300,1789859587,3495,3490,3495,3485,951
|
||||
20250407,101200,1786539647,3485,3490,3505,3485,4205
|
||||
20250407,101100,1771824112,3490,3485,3500,3470,18994
|
||||
20250407,101000,1705394987,3495,3495,3495,3465,3108
|
||||
20250407,100900,1694566702,3495,3480,3495,3465,17988
|
||||
20250407,100800,1631878242,3475,3455,3475,3455,1700
|
||||
20250407,100700,1625974672,3455,3455,3470,3450,1935
|
||||
20250407,100600,1619262927,3455,3445,3470,3445,3033
|
||||
20250407,100500,1608793612,3445,3440,3450,3440,1407
|
||||
20250407,100400,1603947517,3440,3480,3480,3435,9629
|
||||
20250407,100300,1570786277,3465,3465,3480,3465,1471
|
||||
20250407,100200,1565687062,3490,3470,3490,3460,9566
|
||||
20250407,100100,1532400072,3475,3470,3475,3445,9172
|
||||
20250407,100000,1500670997,3475,3465,3475,3455,6543
|
||||
20250407,095900,1477980202,3465,3460,3465,3460,1299
|
||||
20250407,095800,1473484732,3460,3450,3460,3440,3014
|
||||
20250407,095700,1463074007,3440,3445,3450,3440,2587
|
||||
20250407,095600,1454165357,3445,3445,3445,3440,2244
|
||||
20250407,095500,1446441427,3445,3445,3450,3440,601
|
||||
20250407,095400,1444372837,3445,3450,3455,3440,2757
|
||||
20250407,095300,1434875522,3455,3440,3455,3440,2686
|
||||
20250407,095200,1425620727,3440,3435,3440,3435,1894
|
||||
20250407,095100,1419107862,3435,3445,3450,3425,1142
|
||||
20250407,095000,1415171127,3450,3435,3450,3420,4963
|
||||
20250407,094900,1398104357,3440,3415,3440,3415,4997
|
||||
20250407,094800,1380977702,3415,3435,3435,3405,1412
|
||||
20250407,094700,1376165577,3410,3405,3435,3405,306
|
||||
20250407,094600,1375116742,3425,3400,3435,3400,3386
|
||||
20250407,094500,1363548782,3395,3390,3425,3380,5556
|
||||
20250407,094400,1344641762,3390,3400,3400,3380,3630
|
||||
20250407,094300,1332337247,3395,3400,3400,3390,3393
|
||||
20250407,094200,1320804997,3400,3405,3410,3400,1561
|
||||
20250407,094100,1315486877,3405,3410,3415,3395,5549
|
||||
20250407,094000,1296598812,3420,3420,3430,3420,828
|
||||
20250407,093900,1293762162,3430,3440,3440,3390,18300
|
||||
20250407,093800,1231504852,3440,3430,3440,3425,1928
|
||||
20250407,093700,1224882932,3425,3420,3425,3415,1601
|
||||
20250407,093600,1219409512,3420,3430,3440,3420,2328
|
||||
20250407,093500,1211442717,3430,3425,3440,3425,1620
|
||||
20250407,093400,1205876667,3420,3430,3430,3420,2149
|
||||
20250407,093300,1198526057,3420,3425,3440,3410,1450
|
||||
20250407,093200,1193560297,3405,3405,3420,3405,1996
|
||||
20250407,093100,1186753942,3405,3460,3460,3400,23490
|
||||
20250407,093000,1106325147,3455,3455,3455,3450,2006
|
||||
20250407,092900,1099397392,3450,3455,3455,3440,2773
|
||||
20250407,092800,1089830702,3455,3455,3455,3440,6833
|
||||
20250407,092700,1066270412,3455,3450,3455,3445,1591
|
||||
20250407,092600,1060775482,3445,3445,3455,3440,3456
|
||||
20250407,092500,1048870442,3445,3435,3445,3435,3656
|
||||
20250407,092400,1036285247,3435,3430,3435,3425,582
|
||||
20250407,092300,1034288727,3415,3420,3430,3415,4696
|
||||
20250407,092200,1018215707,3415,3445,3455,3415,9679
|
||||
20250407,092100,984960072,3455,3470,3480,3430,18747
|
||||
20250407,092000,920278502,3475,3475,3495,3460,8856
|
||||
20250407,091900,889503138,3475,3435,3510,3435,43754
|
||||
20250407,091800,737022289,3435,3420,3435,3410,7983
|
||||
20250407,091700,709679404,3410,3485,3490,3410,29612
|
||||
20250407,091600,607482959,3470,3465,3485,3460,26991
|
||||
20250407,091500,513663094,3465,3410,3465,3405,14704
|
||||
20250407,091400,462996874,3420,3390,3420,3385,10206
|
||||
20250407,091300,428269725,3385,3380,3385,3380,2977
|
||||
20250407,091200,418207370,3355,3340,3355,3340,1718
|
||||
20250407,091100,412449220,3340,3350,3350,3340,1238
|
||||
20250407,091000,408313865,3340,3335,3350,3335,2994
|
||||
20250407,090900,398309235,3340,3345,3345,3335,4411
|
||||
20250407,090800,383592645,3345,3335,3350,3330,8593
|
||||
20250407,090700,354854640,3350,3305,3350,3300,11177
|
||||
20250407,090600,317550995,3320,3290,3330,3290,4212
|
||||
20250407,090500,303579105,3290,3315,3320,3280,6358
|
||||
20250407,090400,282666875,3285,3325,3325,3280,15559
|
||||
20250407,090300,231304100,3320,3300,3320,3300,2177
|
||||
20250407,090200,224086460,3345,3290,3400,3290,6380
|
||||
20250407,090100,202688270,3265,3280,3280,3260,34588
|
||||
20250407,090000,89523165,3280,3320,3320,3275,27043
|
||||
|
Reference in New Issue
Block a user