Update 2025-04-07 2741 candle_min
This commit is contained in:
613
045340/min/candle-20250407.csv
Normal file
613
045340/min/candle-20250407.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,191100,14704786815,9740,9740,9740,9740,15193
|
||||
20250407,191000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,190900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,190800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,190700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,190600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,190500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,190400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,190300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,190200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,190100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,190000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,185900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,185800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,185700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,185600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,185500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,185400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,185300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,185200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,185100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,185000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,184900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,184800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,184700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,184600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,184500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,184400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,184300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,184200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,184100,14704786815,9740,9740,9740,9740,15193
|
||||
20250407,184000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,183900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,183800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,183700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,183600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,183500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,183400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,183300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,183200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,183100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,183000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,182900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,182800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,182700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,182600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,182500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,182400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,182300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,182200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,182100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,182000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,181900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,181800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,181700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,181600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,181500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,181400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,181300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,181200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,181100,14704786815,9740,9740,9740,9740,15193
|
||||
20250407,181000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,180900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,180800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,180700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,180600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,180500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,180400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,180300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,180200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,180100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,180000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,175900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,175800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,175700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,175600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,175500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,175400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,175300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,175200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,175100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,175000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,174900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,174800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,174700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,174600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,174500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,174400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,174300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,174200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,174100,14704786815,9740,9740,9740,9740,15193
|
||||
20250407,174000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,173900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,173800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,173700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,173600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,173500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,173400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,173300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,173200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,173100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,173000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,172900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,172800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,172700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,172600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,172500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,172400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,172300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,172200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,172100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,172000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,171900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,171800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,171700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,171600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,171500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,171400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,171300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,171200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,171100,14704786815,9740,9740,9740,9740,15193
|
||||
20250407,171000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,170900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,170800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,170700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,170600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,170500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,170400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,170300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,170200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,170100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,170000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,165900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,165800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,165700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,165600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,165500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,165400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,165300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,165200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,165100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,165000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,164900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,164800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,164700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,164600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,164500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,164400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,164300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,164200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,164100,14704786815,9740,9740,9740,9740,15193
|
||||
20250407,164000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,163900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,163800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,163700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,163600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,163500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,163400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,163300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,163200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,163100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,163000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,162900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,162800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,162700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,162600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,162500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,162400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,162300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,162200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,162100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,162000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,161900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,161800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,161700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,161600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,161500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,161400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,161300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,161200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,161100,14704786815,9740,9740,9740,9740,15193
|
||||
20250407,161000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,160900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,160800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,160700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,160600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,160500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,160400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,160300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,160200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,160100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,160000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,155900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,155800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,155700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,155600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,155500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,155400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,155300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,155200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,155100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,155000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,154900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,154800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,154700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,154600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,154500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,154400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,154300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,154200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,154100,14704786815,9740,9740,9740,9740,15193
|
||||
20250407,154000,14704786815,9740,9740,9740,9740,0
|
||||
20250407,153900,14704786815,9740,9740,9740,9740,0
|
||||
20250407,153800,14704786815,9740,9740,9740,9740,0
|
||||
20250407,153700,14704786815,9740,9740,9740,9740,0
|
||||
20250407,153600,14704786815,9740,9740,9740,9740,0
|
||||
20250407,153500,14704786815,9740,9740,9740,9740,0
|
||||
20250407,153400,14704786815,9740,9740,9740,9740,0
|
||||
20250407,153300,14704786815,9740,9740,9740,9740,0
|
||||
20250407,153200,14704786815,9740,9740,9740,9740,0
|
||||
20250407,153100,14704786815,9740,9740,9740,9740,0
|
||||
20250407,153000,14704786815,9740,9740,9740,9740,15193
|
||||
20250407,152900,14556806995,9600,9600,9600,9600,0
|
||||
20250407,152800,14556806995,9600,9600,9600,9600,0
|
||||
20250407,152700,14556806995,9600,9600,9600,9600,0
|
||||
20250407,152600,14556806995,9600,9600,9600,9600,0
|
||||
20250407,152500,14556806995,9600,9600,9600,9600,0
|
||||
20250407,152400,14556806995,9600,9600,9600,9600,0
|
||||
20250407,152300,14556806995,9600,9600,9600,9600,0
|
||||
20250407,152200,14556806995,9600,9600,9600,9600,0
|
||||
20250407,152100,14556806995,9600,9600,9600,9600,0
|
||||
20250407,152000,14556806995,9600,9600,9600,9600,0
|
||||
20250407,151900,14556806995,9600,9570,9700,9570,6200
|
||||
20250407,151800,14497058190,9580,9590,9640,9580,3667
|
||||
20250407,151700,14461920490,9600,9640,9640,9600,922
|
||||
20250407,151600,14453063900,9640,9640,9650,9610,1745
|
||||
20250407,151500,14436267150,9640,9670,9670,9610,297
|
||||
20250407,151400,14433400930,9670,9680,9700,9650,487
|
||||
20250407,151300,14428686640,9680,9580,9680,9580,2606
|
||||
20250407,151200,14403541350,9540,9610,9640,9540,1563
|
||||
20250407,151100,14388569060,9580,9640,9650,9580,826
|
||||
20250407,151000,14380641960,9650,9650,9650,9590,3016
|
||||
20250407,150900,14351605280,9650,9600,9650,9580,1717
|
||||
20250407,150800,14335095920,9600,9610,9610,9580,821
|
||||
20250407,150700,14327222060,9580,9590,9610,9560,2998
|
||||
20250407,150600,14298458930,9590,9560,9590,9550,958
|
||||
20250407,150500,14289297750,9560,9560,9560,9550,108
|
||||
20250407,150400,14288265780,9560,9560,9560,9530,318
|
||||
20250407,150300,14285230820,9550,9550,9550,9540,1980
|
||||
20250407,150200,14266335560,9550,9540,9550,9520,765
|
||||
20250407,150100,14259044480,9540,9560,9560,9520,5172
|
||||
20250407,150000,14209738570,9560,9550,9560,9540,640
|
||||
20250407,145900,14203626020,9550,9560,9560,9550,505
|
||||
20250407,145800,14198799700,9550,9550,9570,9550,441
|
||||
20250407,145700,14194584620,9550,9530,9570,9530,978
|
||||
20250407,145600,14185241280,9530,9580,9580,9520,3308
|
||||
20250407,145500,14153696260,9580,9560,9600,9540,2550
|
||||
20250407,145400,14129294430,9550,9560,9570,9520,711
|
||||
20250407,145300,14122501690,9520,9560,9570,9520,1269
|
||||
20250407,145200,14110373250,9570,9560,9570,9520,2451
|
||||
20250407,145100,14086973220,9560,9580,9580,9560,1508
|
||||
20250407,145000,14072549490,9560,9560,9590,9520,573
|
||||
20250407,144900,14067072010,9520,9550,9580,9510,1255
|
||||
20250407,144800,14055084140,9550,9530,9560,9500,2138
|
||||
20250407,144700,14034728790,9550,9570,9570,9520,4286
|
||||
20250407,144600,13993889360,9540,9620,9640,9540,5025
|
||||
20250407,144500,13945836120,9660,9640,9670,9620,601
|
||||
20250407,144400,13940044320,9630,9640,9640,9600,2244
|
||||
20250407,144300,13918486740,9640,9640,9640,9640,170
|
||||
20250407,144200,13916847940,9600,9610,9680,9600,4206
|
||||
20250407,144100,13876411070,9620,9670,9670,9620,2661
|
||||
20250407,144000,13850784240,9670,9650,9670,9640,3790
|
||||
20250407,143900,13814203750,9650,9690,9690,9650,3816
|
||||
20250407,143800,13777311230,9680,9680,9700,9670,1268
|
||||
20250407,143700,13765021350,9680,9710,9710,9680,1654
|
||||
20250407,143600,13748994060,9730,9700,9730,9700,606
|
||||
20250407,143500,13743111770,9700,9750,9750,9700,1050
|
||||
20250407,143400,13732921390,9750,9700,9750,9700,120
|
||||
20250407,143300,13731751780,9700,9700,9760,9680,862
|
||||
20250407,143200,13723390400,9700,9710,9710,9680,1004
|
||||
20250407,143100,13713647570,9720,9720,9740,9690,1446
|
||||
20250407,143000,13699617080,9710,9750,9750,9710,1353
|
||||
20250407,142900,13686457680,9740,9790,9790,9740,602
|
||||
20250407,142800,13680575980,9770,9770,9790,9760,2532
|
||||
20250407,142700,13655816880,9770,9740,9780,9740,1854
|
||||
20250407,142600,13637722770,9740,9700,9740,9670,2651
|
||||
20250407,142500,13612000870,9700,9690,9700,9680,976
|
||||
20250407,142400,13602536620,9690,9700,9700,9690,498
|
||||
20250407,142300,13597707250,9700,9700,9700,9690,212
|
||||
20250407,142200,13595650940,9700,9650,9710,9650,1894
|
||||
20250407,142100,13577349840,9650,9670,9680,9640,1526
|
||||
20250407,142000,13562614370,9650,9690,9700,9650,2333
|
||||
20250407,141900,13540065520,9690,9720,9720,9690,2078
|
||||
20250407,141800,13519893140,9720,9740,9740,9720,156
|
||||
20250407,141700,13518373800,9740,9740,9750,9730,533
|
||||
20250407,141600,13513185040,9730,9750,9750,9730,156
|
||||
20250407,141500,13511666690,9730,9760,9780,9730,843
|
||||
20250407,141400,13503463180,9740,9770,9790,9740,1104
|
||||
20250407,141300,13492685910,9790,9760,9790,9740,3315
|
||||
20250407,141200,13460298800,9700,9770,9770,9700,631
|
||||
20250407,141100,13454151370,9770,9760,9770,9700,1781
|
||||
20250407,141000,13436791940,9760,9730,9760,9730,1664
|
||||
20250407,140900,13420569020,9730,9730,9730,9730,481
|
||||
20250407,140800,13415888890,9730,9720,9730,9680,3381
|
||||
20250407,140700,13383048360,9710,9660,9710,9660,4097
|
||||
20250407,140600,13343366090,9630,9630,9650,9620,1531
|
||||
20250407,140500,13328607860,9640,9640,9650,9630,1236
|
||||
20250407,140400,13316694060,9650,9630,9660,9620,2432
|
||||
20250407,140300,13293264960,9650,9650,9650,9620,41
|
||||
20250407,140200,13292869920,9650,9650,9650,9590,2499
|
||||
20250407,140100,13268831180,9620,9670,9670,9620,2085
|
||||
20250407,140000,13248693690,9670,9640,9670,9610,3091
|
||||
20250407,135900,13218863300,9640,9550,9640,9520,1425
|
||||
20250407,135800,13205225230,9550,9500,9550,9490,587
|
||||
20250407,135700,13199641910,9500,9520,9580,9490,1730
|
||||
20250407,135600,13183183790,9550,9610,9610,9470,6194
|
||||
20250407,135500,13124116340,9600,9620,9680,9600,1829
|
||||
20250407,135400,13106500630,9640,9550,9680,9550,1759
|
||||
20250407,135300,13089573440,9550,9560,9630,9400,10892
|
||||
20250407,135200,12986096280,9560,9680,9680,9560,10072
|
||||
20250407,135100,12889332235,9680,9700,9700,9670,1914
|
||||
20250407,135000,12870789665,9700,9650,9700,9650,1680
|
||||
20250407,134900,12854539270,9650,9690,9710,9630,4262
|
||||
20250407,134800,12813394280,9690,9710,9730,9690,1137
|
||||
20250407,134700,12802359350,9730,9680,9760,9660,2925
|
||||
20250407,134600,12774006225,9680,9720,9720,9680,6731
|
||||
20250407,134500,12708773825,9730,9760,9760,9700,549
|
||||
20250407,134400,12703434075,9760,9790,9790,9690,12805
|
||||
20250407,134300,12578785195,9800,9800,9830,9790,3059
|
||||
20250407,134200,12548829035,9800,9840,9850,9790,3893
|
||||
20250407,134100,12510621725,9840,9820,9850,9800,2925
|
||||
20250407,134000,12481884065,9820,9920,9950,9820,3720
|
||||
20250407,133900,12445084625,9930,9870,9970,9870,4107
|
||||
20250407,133800,12404341665,9880,9780,9880,9780,5520
|
||||
20250407,133700,12350018015,9800,9880,9880,9780,9212
|
||||
20250407,133600,12259544545,9880,9970,9990,9870,6437
|
||||
20250407,133500,12195668645,9970,9910,10000,9870,3204
|
||||
20250407,133400,12163782305,9900,9870,9900,9830,8894
|
||||
20250407,133300,12076054435,9870,9920,9940,9850,7366
|
||||
20250407,133200,12003107655,9930,9990,10000,9930,8545
|
||||
20250407,133100,11917874185,10000,9990,10000,9980,5456
|
||||
20250407,133000,11863369150,9990,9980,9990,9970,5491
|
||||
20250407,132900,11808553085,9980,10000,10000,9970,7332
|
||||
20250407,132800,11735298865,10000,9950,10000,9950,31333
|
||||
20250407,132700,11422473890,9940,9890,9940,9890,8854
|
||||
20250407,132600,11334778575,9890,9890,9890,9860,1553
|
||||
20250407,132500,11319425745,9890,9890,9890,9850,1649
|
||||
20250407,132400,11303122695,9890,9880,9900,9840,4719
|
||||
20250407,132300,11256507895,9890,9900,9900,9880,7927
|
||||
20250407,132200,11178121775,9890,9870,9890,9840,4804
|
||||
20250407,132100,11130643195,9860,9880,9880,9830,2056
|
||||
20250407,132000,11110353105,9880,9860,9890,9830,6196
|
||||
20250407,131900,11049218555,9850,9820,9870,9820,2435
|
||||
20250407,131800,11025239325,9820,9780,9830,9750,2907
|
||||
20250407,131700,10996827695,9780,9800,9800,9770,3696
|
||||
20250407,131600,10960684505,9800,9830,9860,9770,1532
|
||||
20250407,131500,10945692725,9840,9790,9850,9770,3274
|
||||
20250407,131400,10913617315,9800,9800,9800,9740,5159
|
||||
20250407,131300,10863146215,9800,9830,9840,9780,2545
|
||||
20250407,131200,10838199605,9830,9890,9890,9830,6029
|
||||
20250407,131100,10778683365,9890,9760,9890,9750,3993
|
||||
20250407,131000,10739506915,9760,9780,9790,9740,5703
|
||||
20250407,130900,10683875195,9800,9740,9800,9740,4045
|
||||
20250407,130800,10644379645,9760,9810,9820,9740,8761
|
||||
20250407,130700,10558713445,9810,9900,9900,9810,8142
|
||||
20250407,130600,10478468340,9900,9860,9900,9850,5841
|
||||
20250407,130500,10420755605,9870,9915,9930,9830,22250
|
||||
20250407,130400,10200937025,9920,9800,9920,9790,29052
|
||||
20250407,130300,9914977170,9800,9720,9800,9720,15426
|
||||
20250407,130200,9764275510,9720,9660,9720,9600,22637
|
||||
20250407,130100,9544886320,9620,9650,9710,9600,18699
|
||||
20250407,130000,9364090680,9650,9650,9660,9630,3718
|
||||
20250407,125900,9328234630,9670,9650,9670,9640,5780
|
||||
20250407,125800,9272385820,9650,9650,9670,9630,5166
|
||||
20250407,125700,9222540340,9660,9680,9690,9640,2491
|
||||
20250407,125600,9198445320,9680,9580,9690,9550,7613
|
||||
20250407,125500,9125004130,9580,9500,9600,9500,5398
|
||||
20250407,125400,9073468890,9480,9460,9480,9440,3107
|
||||
20250407,125300,9044036710,9470,9450,9480,9450,757
|
||||
20250407,125200,9036874340,9430,9380,9430,9370,3182
|
||||
20250407,125100,9006959440,9380,9400,9400,9380,970
|
||||
20250407,125000,8997859840,9400,9410,9430,9380,1900
|
||||
20250407,124900,8980000370,9430,9420,9450,9400,550
|
||||
20250407,124800,8974817010,9450,9460,9480,9400,9517
|
||||
20250407,124700,8885136040,9480,9490,9520,9460,1240
|
||||
20250407,124600,8873390050,9480,9510,9520,9480,272
|
||||
20250407,124500,8870807420,9530,9530,9530,9480,977
|
||||
20250407,124400,8861528300,9500,9490,9540,9490,175
|
||||
20250407,124300,8859861570,9490,9460,9550,9450,5332
|
||||
20250407,124200,8809200590,9470,9460,9470,9450,413
|
||||
20250407,124100,8805291380,9460,9470,9470,9450,1674
|
||||
20250407,124000,8789461730,9460,9500,9500,9460,1407
|
||||
20250407,123900,8776130410,9500,9540,9540,9500,263
|
||||
20250407,123800,8773631170,9500,9530,9540,9470,853
|
||||
20250407,123700,8765532160,9530,9490,9530,9480,1914
|
||||
20250407,123600,8747356905,9490,9540,9560,9490,2981
|
||||
20250407,123500,8718988145,9550,9570,9570,9550,5506
|
||||
20250407,123400,8666388485,9560,9590,9600,9560,1658
|
||||
20250407,123300,8650499055,9590,9590,9610,9570,1487
|
||||
20250407,123200,8636248395,9590,9580,9590,9570,624
|
||||
20250407,123100,8630268555,9560,9610,9610,9560,4753
|
||||
20250407,123000,8584726565,9610,9590,9650,9570,868
|
||||
20250407,122900,8576372485,9570,9620,9650,9560,4225
|
||||
20250407,122800,8535834935,9630,9590,9630,9590,1506
|
||||
20250407,122700,8521379715,9580,9630,9630,9570,4888
|
||||
20250407,122600,8474447385,9630,9710,9710,9620,5090
|
||||
20250407,122500,8425151235,9710,9590,9720,9590,16613
|
||||
20250407,122400,8264640535,9600,9600,9610,9590,2939
|
||||
20250407,122300,8236422975,9600,9590,9620,9560,3478
|
||||
20250407,122200,8203048175,9590,9550,9620,9530,5981
|
||||
20250407,122100,8145671025,9530,9480,9560,9470,4961
|
||||
20250407,122000,8098426515,9480,9500,9500,9480,2048
|
||||
20250407,121900,8078987895,9510,9510,9510,9510,1177
|
||||
20250407,121800,8067794625,9510,9500,9540,9490,1379
|
||||
20250407,121700,8054693035,9500,9570,9570,9500,3024
|
||||
20250407,121600,8025937525,9570,9480,9570,9480,3227
|
||||
20250407,121500,7995225565,9480,9490,9510,9480,661
|
||||
20250407,121400,7988952705,9500,9520,9520,9480,6039
|
||||
20250407,121300,7931553080,9530,9560,9560,9520,2838
|
||||
20250407,121200,7904507380,9560,9560,9590,9560,2984
|
||||
20250407,121100,7875944310,9570,9580,9585,9560,2390
|
||||
20250407,121000,7853061065,9580,9560,9580,9540,4410
|
||||
20250407,120900,7810898180,9560,9570,9600,9540,4145
|
||||
20250407,120800,7771207050,9540,9610,9660,9540,11110
|
||||
20250407,120700,7664275220,9620,9500,9630,9490,18037
|
||||
20250407,120600,7491477645,9520,9480,9540,9480,10613
|
||||
20250407,120500,7390531525,9490,9450,9520,9430,3452
|
||||
20250407,120400,7357791835,9450,9500,9500,9440,4348
|
||||
20250407,120300,7316593395,9500,9410,9510,9360,15263
|
||||
20250407,120200,7172129235,9360,9380,9420,9360,4560
|
||||
20250407,120100,7129271875,9380,9360,9380,9360,3326
|
||||
20250407,120000,7098110335,9370,9320,9370,9320,4932
|
||||
20250407,115900,7052059085,9340,9350,9360,9320,2906
|
||||
20250407,115800,7024905455,9360,9370,9375,9350,1244
|
||||
20250407,115700,7013264555,9370,9400,9400,9370,1609
|
||||
20250407,115600,6998167245,9390,9390,9400,9370,1865
|
||||
20250407,115500,6980656395,9390,9340,9400,9320,6182
|
||||
20250407,115400,6922677335,9350,9320,9350,9320,2210
|
||||
20250407,115300,6902044625,9330,9310,9330,9310,1268
|
||||
20250407,115200,6890228365,9310,9310,9320,9300,1281
|
||||
20250407,115100,6878299845,9310,9330,9340,9300,1017
|
||||
20250407,115000,6868829985,9330,9320,9330,9320,356
|
||||
20250407,114900,6865508865,9330,9310,9380,9310,5394
|
||||
20250407,114800,6815183485,9310,9280,9310,9280,1388
|
||||
20250407,114700,6802269835,9280,9280,9310,9280,1554
|
||||
20250407,114600,6787820095,9300,9260,9300,9250,850
|
||||
20250407,114500,6779934265,9270,9290,9290,9230,1462
|
||||
20250407,114400,6766365625,9300,9330,9330,9230,1520
|
||||
20250407,114300,6752235215,9330,9200,9380,9200,4143
|
||||
20250407,114200,6713682685,9200,9180,9210,9180,1077
|
||||
20250407,114100,6703776855,9180,9190,9190,9180,852
|
||||
20250407,114000,6695952605,9190,9210,9210,9180,3513
|
||||
20250407,113900,6663666925,9200,9220,9230,9200,490
|
||||
20250407,113800,6659149535,9220,9190,9220,9190,389
|
||||
20250407,113700,6655565815,9190,9190,9230,9170,1760
|
||||
20250407,113600,6639344375,9190,9160,9190,9150,930
|
||||
20250407,113500,6630807535,9150,9210,9210,9130,4201
|
||||
20250407,113400,6592344565,9160,9250,9260,9160,4191
|
||||
20250407,113300,6553705605,9250,9270,9270,9250,1940
|
||||
20250407,113200,6535744425,9270,9310,9330,9270,13101
|
||||
20250407,113100,6413952965,9320,9330,9330,9320,3878
|
||||
20250407,113000,6377801120,9330,9330,9330,9310,7045
|
||||
20250407,112900,6312093315,9320,9300,9360,9300,4500
|
||||
20250407,112800,6270146500,9300,9490,9490,9300,17844
|
||||
20250407,112700,6102521385,9510,9300,9530,9300,30565
|
||||
20250407,112600,5814874175,9300,9260,9320,9260,4452
|
||||
20250407,112500,5773484930,9270,9250,9270,9250,2394
|
||||
20250407,112400,5751325320,9250,9280,9280,9240,3033
|
||||
20250407,112300,5723219790,9270,9260,9300,9190,5002
|
||||
20250407,112200,5676918720,9260,9230,9260,9220,3416
|
||||
20250407,112100,5645364460,9220,9300,9340,9210,17780
|
||||
20250407,112000,5480193640,9290,9290,9290,9290,0
|
||||
20250407,111900,5480193640,9290,9290,9290,9290,0
|
||||
20250407,111800,5480193640,9290,9180,9290,9150,14356
|
||||
20250407,111700,5347867960,9180,9160,9180,9150,2573
|
||||
20250407,111600,5324274230,9120,9120,9160,9120,1558
|
||||
20250407,111500,5310032510,9120,9170,9170,9080,415
|
||||
20250407,111400,5306246770,9170,8960,9180,8960,15032
|
||||
20250407,111300,5169245360,8960,8960,8980,8950,789
|
||||
20250407,111200,5162176900,8960,8950,8970,8940,511
|
||||
20250407,111100,5157603270,8940,8960,8970,8940,1093
|
||||
20250407,111000,5147815940,8970,8980,8980,8960,4623
|
||||
20250407,110900,5106344620,8980,9010,9010,8980,1708
|
||||
20250407,110800,5090980360,9000,9040,9040,9000,6424
|
||||
20250407,110700,5033052885,9040,9070,9070,9040,2802
|
||||
20250407,110600,5007688485,9070,9060,9070,9050,2139
|
||||
20250407,110500,4988308955,9070,9090,9100,9070,860
|
||||
20250407,110400,4980496295,9090,9090,9090,9090,329
|
||||
20250407,110300,4977505685,9090,9090,9100,9070,999
|
||||
20250407,110200,4968430305,9100,9120,9120,9100,1747
|
||||
20250407,110100,4952526515,9120,9130,9130,9110,1262
|
||||
20250407,110000,4941018135,9140,9190,9190,9140,3028
|
||||
20250407,105900,4913264855,9190,9180,9190,9160,12731
|
||||
20250407,105800,4796560025,9160,9160,9190,9150,2044
|
||||
20250407,105700,4777806855,9160,9080,9160,9080,4652
|
||||
20250407,105600,4735387605,9080,9080,9080,9080,2560
|
||||
20250407,105500,4712142805,9090,9100,9100,9090,730
|
||||
20250407,105400,4705507005,9090,9090,9100,9090,495
|
||||
20250407,105300,4701006590,9100,9090,9100,9080,4065
|
||||
20250407,105200,4664081030,9100,9100,9110,9090,1308
|
||||
20250407,105100,4652180860,9100,9100,9110,9100,466
|
||||
20250407,105000,4647940160,9110,9110,9120,9110,1804
|
||||
20250407,104900,4631501460,9110,9110,9120,9110,1584
|
||||
20250407,104800,4617070700,9110,9080,9110,9080,635
|
||||
20250407,104700,4611295600,9100,9110,9110,9070,1915
|
||||
20250407,104600,4593895220,9110,9130,9130,9110,1183
|
||||
20250407,104500,4583109020,9130,9130,9130,9110,1722
|
||||
20250407,104400,4567398045,9130,9120,9130,9110,2231
|
||||
20250407,104300,4547055685,9110,9090,9120,9090,5245
|
||||
20250407,104200,4499296420,9100,9090,9100,9090,2482
|
||||
20250407,104100,4476729980,9090,9070,9090,9070,4958
|
||||
20250407,104000,4431724010,9070,9050,9070,9050,1440
|
||||
20250407,103900,4418678130,9050,9070,9070,9050,4049
|
||||
20250407,103800,4382007150,9070,9070,9070,9050,2647
|
||||
20250407,103700,4358014650,9070,9085,9085,9050,4759
|
||||
20250407,103600,4314877255,9090,9060,9120,9030,11394
|
||||
20250407,103500,4211340080,9030,9080,9090,9030,4775
|
||||
20250407,103400,4168118440,9080,8950,9100,8920,20116
|
||||
20250407,103300,3986140485,8910,8950,8950,8910,344
|
||||
20250407,103200,3983062045,8950,8910,8950,8870,4621
|
||||
20250407,103100,3941990000,8910,8910,8910,8880,384
|
||||
20250407,103000,3938573240,8880,8880,8930,8870,1054
|
||||
20250407,102900,3929220990,8880,8940,8940,8880,3253
|
||||
20250407,102800,3900275070,8880,8930,8940,8880,7789
|
||||
20250407,102700,3830902135,8940,8960,8960,8935,1955
|
||||
20250407,102600,3813408440,8960,9000,9000,8950,1007
|
||||
20250407,102500,3804377180,9000,8990,9020,8990,1189
|
||||
20250407,102400,3793676715,8940,8930,8940,8900,2463
|
||||
20250407,102300,3771696495,8940,9030,9030,8940,6610
|
||||
20250407,102200,3712171015,9030,9040,9050,9020,5465
|
||||
20250407,102100,3662839025,9040,9040,9050,9010,3018
|
||||
20250407,102000,3635588375,9020,9050,9060,9010,4853
|
||||
20250407,101900,3591702150,9050,9010,9050,9010,3866
|
||||
20250407,101800,3556801590,9020,8970,9030,8970,13016
|
||||
20250407,101700,3439690745,8970,8930,8970,8930,3640
|
||||
20250407,101600,3407130755,8930,8900,8930,8900,972
|
||||
20250407,101500,3398460780,8900,8900,8900,8900,188
|
||||
20250407,101400,3396787580,8900,8890,8900,8880,177
|
||||
20250407,101300,3395213210,8880,8920,8920,8880,1927
|
||||
20250407,101200,3378047680,8920,8920,8940,8920,1341
|
||||
20250407,101100,3366077580,8940,8940,8940,8910,1342
|
||||
20250407,101000,3354088080,8930,8940,8950,8930,1106
|
||||
20250407,100900,3344210540,8950,8900,8950,8900,808
|
||||
20250407,100800,3337005610,8910,8910,8910,8900,983
|
||||
20250407,100700,3328247450,8910,8920,8930,8850,3093
|
||||
20250407,100600,3300805360,8920,8960,8960,8920,3428
|
||||
20250407,100500,3270155640,8960,8950,8960,8910,1686
|
||||
20250407,100400,3255068900,8950,8840,8980,8840,8210
|
||||
20250407,100300,3182033540,8810,8790,8850,8790,4510
|
||||
20250407,100200,3142267490,8790,8810,8810,8780,2773
|
||||
20250407,100100,3117887560,8810,8810,8820,8790,1620
|
||||
20250407,100000,3103618990,8800,8800,8820,8800,3338
|
||||
20250407,095900,3074238100,8800,8860,8860,8800,2956
|
||||
20250407,095800,3048096250,8870,8850,8880,8850,2201
|
||||
20250407,095700,3028577380,8840,8830,8870,8830,3944
|
||||
20250407,095600,2993643270,8830,8830,8830,8800,261
|
||||
20250407,095500,2991343290,8830,8830,8830,8800,8338
|
||||
20250407,095400,2917773900,8830,8820,8830,8810,2800
|
||||
20250407,095300,2893070810,8820,8840,8850,8820,1114
|
||||
20250407,095200,2883230920,8850,8830,8850,8810,2137
|
||||
20250407,095100,2864344280,8830,8810,8840,8800,3360
|
||||
20250407,095000,2834712580,8810,8800,8810,8770,2014
|
||||
20250407,094900,2817007310,8790,8780,8810,8780,93
|
||||
20250407,094800,2816190350,8770,8790,8800,8770,4122
|
||||
20250407,094700,2779982040,8800,8790,8820,8790,1903
|
||||
20250407,094600,2763210000,8790,8790,8790,8780,641
|
||||
20250407,094500,2757581720,8780,8790,8820,8720,7354
|
||||
20250407,094400,2693131140,8790,8830,8830,8780,4553
|
||||
20250407,094300,2653041540,8830,8820,8830,8820,819
|
||||
20250407,094200,2645817510,8830,8830,8830,8810,2317
|
||||
20250407,094100,2625376460,8840,8830,8870,8830,5594
|
||||
20250407,094000,2575824200,8820,8860,8870,8820,1361
|
||||
20250407,093900,2563800280,8860,8820,8860,8820,1315
|
||||
20250407,093800,2552194540,8820,8790,8820,8770,3415
|
||||
20250407,093700,2522200130,8790,8810,8810,8790,5417
|
||||
20250407,093600,2474546700,8820,8840,8860,8810,1879
|
||||
20250407,093500,2457942800,8850,8850,8860,8820,1595
|
||||
20250407,093400,2443834640,8850,8790,8860,8790,914
|
||||
20250407,093300,2435782570,8790,8780,8820,8760,5272
|
||||
20250407,093200,2389525060,8780,8870,8870,8770,7105
|
||||
20250407,093100,2326802460,8880,8920,8920,8840,3653
|
||||
20250407,093000,2294329610,8880,8970,8970,8870,8445
|
||||
20250407,092900,2219104000,8960,8960,8960,8900,4682
|
||||
20250407,092800,2177277930,8930,8920,8970,8890,7646
|
||||
20250407,092700,2109091915,8920,8910,9010,8880,27989
|
||||
20250407,092600,1858583715,8910,8870,8920,8800,6757
|
||||
20250407,092500,1798846235,8870,8800,8880,8800,1933
|
||||
20250407,092400,1781733215,8800,8730,8800,8730,2046
|
||||
20250407,092300,1763803065,8760,8730,8800,8730,1463
|
||||
20250407,092200,1751022055,8720,8800,8800,8720,2938
|
||||
20250407,092100,1725308645,8800,8790,8810,8750,1830
|
||||
20250407,092000,1709215745,8790,8760,8790,8740,2015
|
||||
20250407,091900,1691524245,8780,8720,8780,8690,2707
|
||||
20250407,091800,1667910985,8700,8730,8730,8700,1411
|
||||
20250407,091700,1655626405,8700,8680,8760,8670,4267
|
||||
20250407,091600,1618557525,8680,8850,8850,8670,15839
|
||||
20250407,091500,1479359425,8850,8870,8910,8820,5640
|
||||
20250407,091400,1429410375,8880,8980,8980,8870,8958
|
||||
20250407,091300,1349387915,8960,8820,9000,8800,15875
|
||||
20250407,091200,1207452915,8820,8800,8830,8780,4499
|
||||
20250407,091100,1167836845,8790,8790,8830,8755,5903
|
||||
20250407,091000,1115879915,8780,8680,8780,8590,1760
|
||||
20250407,090900,1100618715,8630,8750,8800,8580,6841
|
||||
20250407,090800,1041281175,8740,8820,8830,8740,4812
|
||||
20250407,090700,998932405,8820,8740,8820,8660,11025
|
||||
20250407,090600,902408605,8730,8720,8760,8660,5957
|
||||
20250407,090500,850517270,8750,8800,8850,8650,18413
|
||||
20250407,090400,689198880,8800,8450,8800,8430,25278
|
||||
20250407,090300,473690790,8150,8150,8150,8150,0
|
||||
20250407,090200,473690790,8150,8150,8150,8150,0
|
||||
20250407,090100,473690790,8150,8870,8930,8150,27075
|
||||
20250407,090000,239646910,8940,8800,8990,8770,26074
|
||||
|
Reference in New Issue
Block a user