Update 2025-04-07 2741 candle_min
This commit is contained in:
586
014440/min/candle-20250407.csv
Normal file
586
014440/min/candle-20250407.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184400,9545112279,4830,4830,4830,4830,6415
|
||||
20250407,184300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,184200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,184100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,184000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,183900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,183800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,183700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,183600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,183500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,183400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,183300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,183200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,183100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,183000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,182900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,182800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,182700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,182600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,182500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,182400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,182300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,182200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,182100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,182000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,181900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,181800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,181700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,181600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,181500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,181400,9545112279,4830,4830,4830,4830,6415
|
||||
20250407,181300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,181200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,181100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,181000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,180900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,180800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,180700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,180600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,180500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,180400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,180300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,180200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,180100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,180000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,175900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,175800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,175700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,175600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,175500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,175400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,175300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,175200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,175100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,175000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,174900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,174800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,174700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,174600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,174500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,174400,9545112279,4830,4830,4830,4830,6415
|
||||
20250407,174300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,174200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,174100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,174000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,173900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,173800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,173700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,173600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,173500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,173400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,173300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,173200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,173100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,173000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,172900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,172800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,172700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,172600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,172500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,172400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,172300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,172200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,172100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,172000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,171900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,171800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,171700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,171600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,171500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,171400,9545112279,4830,4830,4830,4830,6415
|
||||
20250407,171300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,171200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,171100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,171000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,170900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,170800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,170700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,170600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,170500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,170400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,170300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,170200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,170100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,170000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,165900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,165800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,165700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,165600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,165500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,165400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,165300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,165200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,165100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,165000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,164900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,164800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,164700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,164600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,164500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,164400,9545112279,4830,4830,4830,4830,6415
|
||||
20250407,164300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,164200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,164100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,164000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,163900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,163800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,163700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,163600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,163500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,163400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,163300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,163200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,163100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,163000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,162900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,162800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,162700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,162600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,162500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,162400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,162300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,162200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,162100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,162000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,161900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,161800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,161700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,161600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,161500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,161400,9545112279,4830,4830,4830,4830,6415
|
||||
20250407,161300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,161200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,161100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,161000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,160900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,160800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,160700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,160600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,160500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,160400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,160300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,160200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,160100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,160000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,155900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,155800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,155700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,155600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,155500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,155400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,155300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,155200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,155100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,155000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,154900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,154800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,154700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,154600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,154500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,154400,9545112279,4830,4830,4830,4830,6415
|
||||
20250407,154300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,154200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,154100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,154000,9545112279,4830,4830,4830,4830,0
|
||||
20250407,153900,9545112279,4830,4830,4830,4830,0
|
||||
20250407,153800,9545112279,4830,4830,4830,4830,0
|
||||
20250407,153700,9545112279,4830,4830,4830,4830,0
|
||||
20250407,153600,9545112279,4830,4830,4830,4830,0
|
||||
20250407,153500,9545112279,4830,4830,4830,4830,0
|
||||
20250407,153400,9545112279,4830,4830,4830,4830,0
|
||||
20250407,153300,9545112279,4830,4830,4830,4830,0
|
||||
20250407,153200,9545112279,4830,4830,4830,4830,0
|
||||
20250407,153100,9545112279,4830,4830,4830,4830,0
|
||||
20250407,153000,9545112279,4830,4830,4830,4830,6415
|
||||
20250407,152900,9514127829,4780,4780,4780,4780,0
|
||||
20250407,152800,9514127829,4780,4780,4780,4780,0
|
||||
20250407,152700,9514127829,4780,4780,4780,4780,0
|
||||
20250407,152600,9514127829,4780,4780,4780,4780,0
|
||||
20250407,152500,9514127829,4780,4780,4780,4780,0
|
||||
20250407,152400,9514127829,4780,4780,4780,4780,0
|
||||
20250407,152300,9514127829,4780,4780,4780,4780,0
|
||||
20250407,152200,9514127829,4780,4780,4780,4780,0
|
||||
20250407,152100,9514127829,4780,4780,4780,4780,0
|
||||
20250407,152000,9514127829,4780,4780,4780,4780,0
|
||||
20250407,151900,9514127829,4780,4830,4830,4755,1488
|
||||
20250407,151800,9507000149,4835,4795,4835,4795,1036
|
||||
20250407,151700,9502030404,4795,4800,4840,4770,1407
|
||||
20250407,151600,9495264539,4845,4820,4865,4795,5339
|
||||
20250407,151500,9469459414,4770,4795,4805,4735,3010
|
||||
20250407,151400,9455101754,4800,4800,4800,4800,20
|
||||
20250407,151300,9455005754,4825,4820,4825,4800,1130
|
||||
20250407,151200,9449577284,4830,4830,4890,4830,4383
|
||||
20250407,151100,9428307514,4830,4740,4855,4740,6370
|
||||
20250407,151000,9397807429,4740,4725,4740,4720,174
|
||||
20250407,150900,9396985054,4725,4740,4740,4715,929
|
||||
20250407,150800,9392599164,4725,4735,4750,4725,1047
|
||||
20250407,150700,9387651114,4725,4735,4750,4725,1304
|
||||
20250407,150600,9381471354,4735,4775,4775,4720,4973
|
||||
20250407,150500,9357933809,4775,4780,4780,4750,2202
|
||||
20250407,150400,9347469244,4785,4760,4790,4750,1713
|
||||
20250407,150300,9339318129,4750,4770,4770,4750,1212
|
||||
20250407,150200,9333552904,4765,4765,4790,4765,138
|
||||
20250407,150100,9332894559,4765,4770,4790,4765,309
|
||||
20250407,150000,9331420229,4795,4795,4800,4770,752
|
||||
20250407,145900,9327810704,4795,4755,4800,4755,1732
|
||||
20250407,145800,9319536909,4750,4800,4800,4750,1598
|
||||
20250407,145700,9311921199,4800,4780,4830,4775,591
|
||||
20250407,145600,9309094869,4830,4815,4840,4805,647
|
||||
20250407,145500,9305982869,4840,4865,4865,4745,4666
|
||||
20250407,145400,9283405079,4845,4855,4875,4845,2282
|
||||
20250407,145300,9272327674,4870,4850,4870,4850,1056
|
||||
20250407,145200,9267185949,4850,4865,4865,4850,494
|
||||
20250407,145100,9264787499,4865,4855,4865,4845,1504
|
||||
20250407,145000,9257480104,4825,4825,4825,4825,815
|
||||
20250407,144900,9253547729,4825,4800,4880,4800,4395
|
||||
20250407,144800,9232316204,4800,4845,4865,4800,3128
|
||||
20250407,144700,9217214759,4855,4872,4880,4850,5922
|
||||
20250407,144600,9188406909,4870,4840,4890,4840,2196
|
||||
20250407,144500,9177705034,4835,4910,4910,4830,9285
|
||||
20250407,144400,9132481134,4910,4870,4950,4865,24845
|
||||
20250407,144300,9010353989,4865,4840,4865,4820,2837
|
||||
20250407,144200,8996612109,4840,4795,4845,4790,8402
|
||||
20250407,144100,8956151794,4795,4760,4795,4760,5680
|
||||
20250407,144000,8928952844,4790,4775,4795,4770,2967
|
||||
20250407,143900,8914761189,4795,4725,4795,4690,5025
|
||||
20250407,143800,8890860829,4720,4700,4720,4700,627
|
||||
20250407,143700,8887911794,4675,4680,4680,4675,201
|
||||
20250407,143600,8886971119,4680,4680,4680,4680,5
|
||||
20250407,143500,8886947719,4680,4680,4680,4680,0
|
||||
20250407,143400,8886947719,4680,4685,4715,4680,111
|
||||
20250407,143300,8886427884,4675,4685,4685,4675,50
|
||||
20250407,143200,8886193994,4685,4690,4720,4685,264
|
||||
20250407,143100,8884955174,4690,4730,4730,4690,229
|
||||
20250407,143000,8883880554,4700,4720,4720,4700,459
|
||||
20250407,142900,8881714094,4700,4700,4700,4700,3
|
||||
20250407,142800,8881699994,4710,4705,4740,4700,299
|
||||
20250407,142700,8880286834,4700,4700,4700,4700,45
|
||||
20250407,142600,8880075334,4705,4700,4705,4700,5
|
||||
20250407,142500,8880051829,4695,4705,4705,4695,7
|
||||
20250407,142400,8880018929,4705,4705,4705,4705,9
|
||||
20250407,142300,8879976584,4705,4730,4730,4705,10
|
||||
20250407,142200,8879929509,4690,4690,4690,4690,100
|
||||
20250407,142100,8879460509,4690,4715,4715,4690,99
|
||||
20250407,142000,8878994894,4705,4705,4705,4705,13
|
||||
20250407,141900,8878933729,4700,4710,4710,4700,72
|
||||
20250407,141800,8878594724,4710,4720,4720,4710,498
|
||||
20250407,141700,8876247889,4720,4715,4720,4715,3
|
||||
20250407,141600,8876233734,4710,4745,4745,4710,206
|
||||
20250407,141500,8875256299,4760,4720,4760,4700,860
|
||||
20250407,141400,8871176639,4720,4700,4720,4700,5
|
||||
20250407,141300,8871153119,4700,4695,4700,4695,618
|
||||
20250407,141200,8868249849,4660,4695,4700,4650,302
|
||||
20250407,141100,8866841859,4700,4685,4700,4650,1834
|
||||
20250407,141000,8858231779,4655,4675,4700,4655,1613
|
||||
20250407,140900,8850671614,4675,4650,4675,4650,24
|
||||
20250407,140800,8850559439,4640,4665,4680,4640,123
|
||||
20250407,140700,8849988429,4635,4645,4650,4635,661
|
||||
20250407,140600,8846918479,4640,4635,4640,4630,1217
|
||||
20250407,140500,8841277099,4630,4640,4640,4630,1928
|
||||
20250407,140400,8832343314,4640,4640,4640,4635,227
|
||||
20250407,140300,8831290399,4635,4650,4650,4635,891
|
||||
20250407,140200,8827160379,4650,4650,4650,4650,99
|
||||
20250407,140100,8826700029,4645,4665,4665,4645,1063
|
||||
20250407,140000,8821755649,4660,4650,4670,4650,582
|
||||
20250407,135900,8819047879,4660,4650,4660,4650,87
|
||||
20250407,135800,8818643309,4650,4655,4655,4650,1162
|
||||
20250407,135700,8813236969,4660,4660,4660,4660,234
|
||||
20250407,135600,8812146529,4670,4665,4670,4665,100
|
||||
20250407,135500,8811679724,4665,4665,4665,4665,10
|
||||
20250407,135400,8811633074,4660,4665,4675,4660,465
|
||||
20250407,135300,8809465339,4700,4642,4700,4642,1001
|
||||
20250407,135200,8804802238,4635,4640,4650,4635,351
|
||||
20250407,135100,8803174331,4640,4640,4650,4640,31
|
||||
20250407,135000,8803030481,4650,4640,4650,4630,2973
|
||||
20250407,134900,8789257506,4650,4650,4650,4640,189
|
||||
20250407,134800,8788380186,4640,4645,4650,4640,154
|
||||
20250407,134700,8787665016,4655,4655,4655,4635,671
|
||||
20250407,134600,8784553421,4655,4660,4660,4630,1073
|
||||
20250407,134500,8779577016,4630,4635,4660,4630,3652
|
||||
20250407,134400,8762666826,4635,4647,4665,4635,60
|
||||
20250407,134300,8762388012,4630,4640,4652,4630,458
|
||||
20250407,134200,8760264793,4670,4640,4670,4630,911
|
||||
20250407,134100,8756044433,4675,4645,4680,4640,1001
|
||||
20250407,134000,8751389078,4645,4665,4665,4645,69
|
||||
20250407,133900,8751068553,4645,4650,4650,4645,130
|
||||
20250407,133800,8750464083,4680,4680,4680,4680,30
|
||||
20250407,133700,8750323683,4680,4670,4690,4655,129
|
||||
20250407,133600,8749722198,4690,4690,4690,4690,25
|
||||
20250407,133500,8749604948,4690,4680,4700,4655,55
|
||||
20250407,133400,8749346808,4630,4695,4695,4630,3127
|
||||
20250407,133300,8734802418,4695,4695,4695,4670,184
|
||||
20250407,133200,8733941898,4705,4710,4765,4670,2031
|
||||
20250407,133100,8724394123,4670,4685,4685,4670,21
|
||||
20250407,133000,8724295948,4735,4700,4735,4700,480
|
||||
20250407,132900,8722030488,4670,4675,4675,4670,807
|
||||
20250407,132800,8718258943,4675,4670,4675,4670,81
|
||||
20250407,132700,8717880518,4670,4705,4705,4670,2
|
||||
20250407,132600,8717871143,4665,4665,4665,4665,38
|
||||
20250407,132500,8717693873,4705,4665,4705,4655,310
|
||||
20250407,132400,8716249453,4665,4670,4670,4665,590
|
||||
20250407,132300,8713494498,4710,4665,4715,4665,682
|
||||
20250407,132200,8710297098,4675,4675,4675,4675,299
|
||||
20250407,132100,8708899273,4675,4645,4675,4645,85
|
||||
20250407,132000,8708503098,4640,4675,4675,4640,732
|
||||
20250407,131900,8705081068,4675,4675,4675,4675,235
|
||||
20250407,131800,8703982443,4640,4635,4675,4635,49
|
||||
20250407,131700,8703754593,4630,4685,4690,4620,8993
|
||||
20250407,131600,8661865748,4690,4720,4720,4685,5697
|
||||
20250407,131500,8635055503,4720,4720,4720,4720,7
|
||||
20250407,131400,8635022463,4720,4740,4740,4720,1238
|
||||
20250407,131300,8629177018,4730,4730,4730,4730,100
|
||||
20250407,131200,8628704018,4730,4730,4730,4730,100
|
||||
20250407,131100,8628231018,4740,4740,4740,4740,1619
|
||||
20250407,131000,8620556958,4740,4730,4740,4720,2138
|
||||
20250407,130900,8610450808,4745,4755,4755,4745,6
|
||||
20250407,130800,8610422303,4755,4760,4765,4755,504
|
||||
20250407,130700,8608022773,4765,4755,4770,4755,611
|
||||
20250407,130600,8605113823,4775,4735,4775,4730,1939
|
||||
20250407,130500,8595883273,4740,4730,4740,4730,184
|
||||
20250407,130400,8595011903,4720,4720,4730,4705,1026
|
||||
20250407,130300,8590177938,4720,4720,4720,4720,201
|
||||
20250407,130200,8589229218,4720,4700,4720,4700,865
|
||||
20250407,130100,8585160218,4715,4690,4715,4690,153
|
||||
20250407,130000,8584442423,4685,4715,4720,4680,6657
|
||||
20250407,125900,8553131178,4715,4725,4725,4715,1527
|
||||
20250407,125800,8545923138,4730,4770,4770,4730,9438
|
||||
20250407,125700,8501092753,4770,4775,4775,4770,160
|
||||
20250407,125600,8500329353,4775,4775,4782,4775,93
|
||||
20250407,125500,8499885271,4790,4790,4790,4790,1
|
||||
20250407,125400,8499880481,4775,4775,4775,4775,1
|
||||
20250407,125300,8499875706,4770,4775,4775,4770,102
|
||||
20250407,125200,8499388916,4815,4785,4815,4765,4232
|
||||
20250407,125100,8479168821,4785,4815,4815,4785,2251
|
||||
20250407,125000,8468360106,4815,4820,4820,4815,43
|
||||
20250407,124900,8468153056,4830,4830,4830,4830,2
|
||||
20250407,124800,8468143396,4830,4830,4830,4815,135
|
||||
20250407,124700,8467491406,4830,4830,4830,4830,0
|
||||
20250407,124600,8467491406,4830,4830,4830,4830,1
|
||||
20250407,124500,8467486576,4815,4830,4830,4815,84
|
||||
20250407,124400,8467081336,4830,4830,4830,4830,16
|
||||
20250407,124300,8467004056,4830,4815,4830,4815,47
|
||||
20250407,124200,8466777526,4815,4810,4835,4810,2208
|
||||
20250407,124100,8456155761,4835,4810,4835,4810,440
|
||||
20250407,124000,8454039336,4840,4815,4840,4815,3130
|
||||
20250407,123900,8438928996,4810,4810,4810,4810,1041
|
||||
20250407,123800,8433921786,4810,4805,4810,4805,110
|
||||
20250407,123700,8433393186,4805,4805,4805,4805,277
|
||||
20250407,123600,8432062201,4810,4810,4810,4810,22
|
||||
20250407,123500,8431956381,4810,4805,4810,4805,98
|
||||
20250407,123400,8431485266,4810,4810,4810,4800,153
|
||||
20250407,123300,8430749866,4810,4780,4810,4780,523
|
||||
20250407,123200,8428239476,4795,4805,4815,4795,2151
|
||||
20250407,123100,8417898736,4805,4805,4805,4805,10
|
||||
20250407,123000,8417850686,4805,4790,4805,4785,104
|
||||
20250407,122900,8417352086,4775,4775,4775,4775,1
|
||||
20250407,122800,8417347311,4795,4795,4795,4770,238
|
||||
20250407,122700,8416206126,4795,4770,4795,4765,1097
|
||||
20250407,122600,8410966731,4765,4775,4775,4765,2087
|
||||
20250407,122500,8401016076,4775,4770,4775,4770,1662
|
||||
20250407,122400,8393088286,4810,4810,4810,4785,1269
|
||||
20250407,122300,8386991121,4820,4790,4820,4790,209
|
||||
20250407,122200,8385989981,4830,4785,4830,4785,1635
|
||||
20250407,122100,8378165361,4780,4780,4780,4780,109
|
||||
20250407,122000,8377644341,4780,4780,4780,4770,2851
|
||||
20250407,121900,8364030141,4785,4795,4795,4780,1154
|
||||
20250407,121800,8358505341,4780,4810,4810,4780,5358
|
||||
20250407,121700,8332780671,4815,4820,4820,4815,2127
|
||||
20250407,121600,8322532451,4830,4835,4840,4825,1026
|
||||
20250407,121500,8317579221,4835,4835,4835,4835,0
|
||||
20250407,121400,8317579221,4835,4835,4835,4835,80
|
||||
20250407,121300,8317192421,4845,4845,4845,4845,1
|
||||
20250407,121200,8317187576,4820,4825,4825,4820,443
|
||||
20250407,121100,8315050426,4830,4840,4840,4830,2371
|
||||
20250407,121000,8303582601,4850,4840,4850,4840,524
|
||||
20250407,120900,8301045421,4850,4845,4850,4840,1179
|
||||
20250407,120800,8295332561,4845,4845,4850,4845,968
|
||||
20250407,120700,8290640096,4845,4845,4845,4845,41
|
||||
20250407,120600,8290441451,4845,4815,4845,4815,1420
|
||||
20250407,120500,8283563046,4845,4845,4845,4840,1067
|
||||
20250407,120400,8278396551,4810,4810,4845,4810,3286
|
||||
20250407,120300,8262571081,4810,4810,4810,4800,1045
|
||||
20250407,120200,8257554621,4810,4810,4830,4805,1214
|
||||
20250407,120100,8251714531,4830,4810,4830,4810,237
|
||||
20250407,120000,8250574466,4810,4810,4810,4810,3
|
||||
20250407,115900,8250560036,4830,4830,4845,4830,1059
|
||||
20250407,115800,8245444706,4810,4835,4845,4810,1531
|
||||
20250407,115700,8238059001,4805,4815,4815,4805,3807
|
||||
20250407,115600,8219743736,4815,4835,4835,4815,516
|
||||
20250407,115500,8217249096,4815,4815,4815,4815,1344
|
||||
20250407,115400,8210777736,4815,4835,4845,4815,682
|
||||
20250407,115300,8207482346,4815,4835,4835,4815,349
|
||||
20250407,115200,8205795171,4815,4815,4835,4815,204
|
||||
20250407,115100,8204811871,4815,4835,4835,4815,110
|
||||
20250407,115000,8204280181,4825,4815,4825,4805,735
|
||||
20250407,114900,8200743371,4805,4800,4805,4780,1869
|
||||
20250407,114800,8191768876,4780,4785,4785,4780,888
|
||||
20250407,114700,8187523381,4805,4805,4805,4785,222
|
||||
20250407,114600,8186461071,4790,4785,4800,4785,1221
|
||||
20250407,114500,8180607096,4785,4815,4825,4785,6858
|
||||
20250407,114400,8147696426,4815,4825,4825,4815,646
|
||||
20250407,114300,8144585476,4825,4815,4830,4810,1133
|
||||
20250407,114200,8139133536,4815,4820,4820,4815,192
|
||||
20250407,114100,8138208851,4830,4815,4830,4815,423
|
||||
20250407,114000,8136170181,4815,4810,4815,4810,200
|
||||
20250407,113900,8135207431,4810,4820,4820,4810,550
|
||||
20250407,113800,8132556931,4825,4805,4825,4805,513
|
||||
20250407,113700,8130090901,4830,4830,4830,4805,12
|
||||
20250407,113600,8130032966,4810,4820,4820,4810,2326
|
||||
20250407,113500,8118839201,4815,4820,4820,4815,1705
|
||||
20250407,113400,8110626996,4835,4835,4835,4835,309
|
||||
20250407,113300,8109132981,4845,4845,4845,4845,0
|
||||
20250407,113200,8109132981,4845,4845,4845,4810,1202
|
||||
20250407,113100,8103350146,4815,4850,4850,4810,3655
|
||||
20250407,113000,8085752911,4820,4860,4860,4820,778
|
||||
20250407,112900,8081991841,4865,4860,4865,4830,527
|
||||
20250407,112800,8079429896,4860,4820,4860,4820,135
|
||||
20250407,112700,8078775166,4850,4820,4850,4820,906
|
||||
20250407,112600,8074387666,4845,4850,4850,4845,417
|
||||
20250407,112500,8072366496,4825,4825,4825,4810,2970
|
||||
20250407,112400,8058062046,4825,4835,4835,4825,630
|
||||
20250407,112300,8055017096,4835,4840,4860,4825,6105
|
||||
20250407,112200,8025521691,4840,4845,4845,4830,1919
|
||||
20250407,112100,8016233646,4860,4855,4860,4850,1240
|
||||
20250407,112000,8010215546,4855,4860,4865,4855,569
|
||||
20250407,111900,8007448951,4850,4845,4855,4845,210
|
||||
20250407,111800,8006430451,4900,4840,4900,4840,2437
|
||||
20250407,111700,7994556026,4845,4845,4845,4845,127
|
||||
20250407,111600,7993940711,4850,4855,4875,4850,2309
|
||||
20250407,111500,7982730586,4875,4835,4875,4820,3252
|
||||
20250407,111400,7967009001,4825,4870,4890,4825,5696
|
||||
20250407,111300,7939344391,4890,4870,4890,4825,2899
|
||||
20250407,111200,7925197356,4880,4825,4890,4815,2616
|
||||
20250407,111100,7912508251,4825,4815,4825,4800,3393
|
||||
20250407,111000,7896193521,4815,4815,4825,4815,331
|
||||
20250407,110900,7894598526,4815,4820,4820,4805,2646
|
||||
20250407,110800,7881873896,4820,4840,4840,4820,716
|
||||
20250407,110700,7878415321,4830,4880,4905,4807,3058
|
||||
20250407,110600,7863565351,4900,4805,4910,4780,4498
|
||||
20250407,110500,7841771671,4805,4800,4845,4785,8153
|
||||
20250407,110400,7802530336,4800,4720,4820,4700,6026
|
||||
20250407,110300,7773921886,4745,4740,4770,4650,15854
|
||||
20250407,110200,7699506441,4740,4800,4835,4740,11431
|
||||
20250407,110100,7644938039,4775,4815,4815,4765,11388
|
||||
20250407,110000,7590219469,4855,4855,4855,4855,0
|
||||
20250407,105900,7590219469,4855,4890,4915,4855,9654
|
||||
20250407,105800,7543164609,4890,4955,4955,4890,12791
|
||||
20250407,105700,7480301554,4980,4995,4995,4950,10414
|
||||
20250407,105600,7428691984,4960,4990,5000,4960,4157
|
||||
20250407,105500,7408029779,5000,4990,5000,4975,1642
|
||||
20250407,105400,7399848714,4990,4990,5010,4960,3689
|
||||
20250407,105300,7381486924,4985,4975,4985,4970,1964
|
||||
20250407,105200,7371708609,4985,5020,5020,4975,6702
|
||||
20250407,105100,7338274224,5020,5020,5020,5020,1
|
||||
20250407,105000,7338269204,5020,5030,5030,4997,1118
|
||||
20250407,104900,7332678594,5000,5080,5080,5000,12027
|
||||
20250407,104800,7272340994,5050,5060,5090,5050,2425
|
||||
20250407,104700,7260066404,5050,5040,5070,5030,1647
|
||||
20250407,104600,7251772834,5050,5070,5070,5030,7312
|
||||
20250407,104500,7214953314,5050,5070,5075,5050,4892
|
||||
20250407,104400,7190205574,5090,5060,5090,5060,161
|
||||
20250407,104300,7189389414,5100,5060,5100,5050,3630
|
||||
20250407,104200,7171031384,5060,5080,5080,5060,1582
|
||||
20250407,104100,7163017319,5070,5070,5080,5070,1286
|
||||
20250407,104000,7156491179,5050,5090,5090,5050,6182
|
||||
20250407,103900,7125221609,5110,5110,5110,5110,380
|
||||
20250407,103800,7123279809,5140,5110,5140,5080,1333
|
||||
20250407,103700,7116485339,5110,5080,5110,5070,1983
|
||||
20250407,103600,7106389969,5090,5060,5100,5060,1605
|
||||
20250407,103500,7098249969,5070,5110,5110,5060,6810
|
||||
20250407,103400,7063628079,5120,5140,5160,5120,3741
|
||||
20250407,103300,7044411109,5180,5140,5180,5140,1645
|
||||
20250407,103200,7035923149,5140,5130,5160,5130,2135
|
||||
20250407,103100,7024950529,5130,5140,5150,5130,2021
|
||||
20250407,103000,7014567019,5130,5140,5150,5130,1781
|
||||
20250407,102900,7005413289,5150,5090,5150,5090,1817
|
||||
20250407,102800,6996096109,5120,5120,5120,5060,8711
|
||||
20250407,102700,6951748889,5120,5170,5170,5120,6430
|
||||
20250407,102600,6918689879,5180,5180,5180,5150,380
|
||||
20250407,102500,6916723009,5180,5150,5190,5140,275
|
||||
20250407,102400,6915300109,5160,5180,5190,5140,4833
|
||||
20250407,102300,6890395939,5190,5190,5200,5170,49
|
||||
20250407,102200,6890141639,5190,5180,5200,5170,2371
|
||||
20250407,102100,6877876059,5180,5200,5200,5180,1788
|
||||
20250407,102000,6868599309,5230,5240,5260,5200,145
|
||||
20250407,101900,6867840729,5240,5190,5240,5190,1959
|
||||
20250407,101800,6857613659,5220,5250,5280,5160,14339
|
||||
20250407,101700,6783026854,5270,5260,5280,5250,5339
|
||||
20250407,101600,6754897574,5250,5260,5260,5240,724
|
||||
20250407,101500,6751096394,5260,5250,5260,5250,1643
|
||||
20250407,101400,6742468354,5260,5220,5260,5220,2726
|
||||
20250407,101300,6728163444,5250,5230,5290,5230,3836
|
||||
20250407,101200,6707997664,5230,5220,5230,5200,602
|
||||
20250407,101100,6704863294,5220,5230,5230,5210,1515
|
||||
20250407,101000,6696962434,5210,5210,5230,5180,4518
|
||||
20250407,100900,6673488124,5210,5210,5210,5160,3582
|
||||
20250407,100800,6654954314,5210,5230,5230,5210,128
|
||||
20250407,100700,6654285774,5240,5250,5250,5180,6275
|
||||
20250407,100600,6621617694,5250,5270,5270,5250,6714
|
||||
20250407,100500,6586343284,5270,5270,5270,5260,198
|
||||
20250407,100400,6585299914,5270,5240,5270,5230,1807
|
||||
20250407,100300,6575803364,5240,5230,5260,5230,2370
|
||||
20250407,100200,6563372454,5270,5240,5270,5220,1663
|
||||
20250407,100100,6554639464,5210,5260,5260,5210,2309
|
||||
20250407,100000,6542587194,5220,5210,5280,5200,1841
|
||||
20250407,095900,6532970684,5210,5220,5230,5210,255
|
||||
20250407,095800,6531638784,5220,5240,5250,5200,4027
|
||||
20250407,095700,6510634864,5240,5250,5270,5230,2005
|
||||
20250407,095600,6500129834,5240,5270,5270,5230,6090
|
||||
20250407,095500,6468151944,5270,5275,5290,5270,14256
|
||||
20250407,095400,6393004399,5240,5240,5310,5240,4174
|
||||
20250407,095300,6370932679,5280,5275,5300,5250,3304
|
||||
20250407,095200,6353478644,5320,5250,5320,5190,6445
|
||||
20250407,095100,6319373714,5260,5140,5280,5140,15920
|
||||
20250407,095000,6236219664,5140,5120,5150,5110,5206
|
||||
20250407,094900,6209585014,5150,5150,5180,5110,2281
|
||||
20250407,094800,6197855004,5190,5110,5250,5110,11600
|
||||
20250407,094700,6137868774,5110,5200,5200,5100,15609
|
||||
20250407,094600,6057576264,5200,5220,5250,5190,9601
|
||||
20250407,094500,6007605264,5220,5240,5250,5220,3327
|
||||
20250407,094400,5990182594,5250,5240,5260,5210,14576
|
||||
20250407,094300,5913850834,5240,5280,5320,5240,7400
|
||||
20250407,094200,5874917434,5270,5320,5350,5260,12544
|
||||
20250407,094100,5808568504,5350,5280,5360,5280,12463
|
||||
20250407,094000,5742066924,5280,5360,5370,5280,10044
|
||||
20250407,093900,5688605094,5360,5360,5370,5350,3583
|
||||
20250407,093800,5669407354,5370,5340,5370,5320,8135
|
||||
20250407,093700,5625860924,5350,5350,5360,5330,5578
|
||||
20250407,093600,5596028744,5340,5320,5350,5300,9660
|
||||
20250407,093500,5544533734,5310,5310,5320,5280,4187
|
||||
20250407,093400,5522313309,5310,5280,5330,5270,7102
|
||||
20250407,093300,5484708339,5280,5280,5320,5270,17597
|
||||
20250407,093200,5391469499,5270,5350,5350,5240,25979
|
||||
20250407,093100,5253806419,5350,5410,5410,5340,9877
|
||||
20250407,093000,5200838874,5410,5370,5450,5340,40160
|
||||
20250407,092900,4983799004,5370,5430,5430,5330,17550
|
||||
20250407,092800,4889418354,5440,5410,5440,5360,33655
|
||||
20250407,092700,4707123079,5400,5330,5430,5290,25279
|
||||
20250407,092600,4571359579,5300,5300,5350,5270,12388
|
||||
20250407,092500,4505552949,5300,5270,5350,5240,21593
|
||||
20250407,092400,4391063979,5270,5220,5270,5220,15422
|
||||
20250407,092300,4310306769,5220,5250,5260,5210,40090
|
||||
20250407,092200,4100563829,5250,5400,5400,5250,33400
|
||||
20250407,092100,3923872899,5410,5340,5440,5330,21396
|
||||
20250407,092000,3808472919,5340,5380,5380,5260,30695
|
||||
20250407,091900,3645500869,5360,5380,5450,5350,55103
|
||||
20250407,091800,3348041399,5380,5330,5390,5330,18671
|
||||
20250407,091700,3247752429,5330,5350,5400,5310,42339
|
||||
20250407,091600,3021149289,5350,5390,5400,5340,56948
|
||||
20250407,091500,2714424239,5390,5390,5390,5390,0
|
||||
20250407,091400,2714424239,5390,5340,5390,5330,15702
|
||||
20250407,091300,2630353939,5340,5290,5390,5270,78605
|
||||
20250407,091200,2209639149,5290,5230,5300,5120,52944
|
||||
20250407,091100,1933322909,5230,5080,5280,5050,120068
|
||||
20250407,091000,1311616139,5070,5105,5105,5000,26646
|
||||
20250407,090900,1177032664,5105,5000,5150,5000,39056
|
||||
20250407,090800,978210204,4990,5010,5010,4970,6270
|
||||
20250407,090700,946952639,5010,5010,5070,5000,42100
|
||||
20250407,090600,734822599,5000,4945,5040,4945,18867
|
||||
20250407,090500,640784324,4950,4995,5010,4935,17220
|
||||
20250407,090400,555378729,5010,4955,5050,4955,20980
|
||||
20250407,090300,450682144,4975,4930,4975,4905,16364
|
||||
20250407,090200,369957897,4935,4925,4950,4910,11147
|
||||
20250407,090100,314976762,4940,4920,4995,4920,29604
|
||||
20250407,090000,168049640,4920,4905,4930,4850,33739
|
||||
|
Reference in New Issue
Block a user