Update 2025-04-08 2740 candle_min
This commit is contained in:
564
002800/min/candle-20250408.csv
Normal file
564
002800/min/candle-20250408.csv
Normal file
@@ -0,0 +1,564 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182200,20127177730,6020,6020,6020,6020,33633
|
||||
20250408,182100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,182000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,181900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,181800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,181700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,181600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,181500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,181400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,181300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,181200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,181100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,181000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,180900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,180800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,180700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,180600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,180500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,180400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,180300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,180200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,180100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,180000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,175900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,175800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,175700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,175600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,175500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,175400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,175300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,175200,20127177730,6020,6020,6020,6020,33633
|
||||
20250408,175100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,175000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,174900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,174800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,174700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,174600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,174500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,174400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,174300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,174200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,174100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,174000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,173900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,173800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,173700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,173600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,173500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,173400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,173300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,173200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,173100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,173000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,172900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,172800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,172700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,172600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,172500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,172400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,172300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,172200,20127177730,6020,6020,6020,6020,33633
|
||||
20250408,172100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,172000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,171900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,171800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,171700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,171600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,171500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,171400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,171300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,171200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,171100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,171000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,170900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,170800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,170700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,170600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,170500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,170400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,170300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,170200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,170100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,170000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,165900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,165800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,165700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,165600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,165500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,165400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,165300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,165200,20127177730,6020,6020,6020,6020,33633
|
||||
20250408,165100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,165000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,164900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,164800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,164700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,164600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,164500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,164400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,164300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,164200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,164100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,164000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,163900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,163800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,163700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,163600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,163500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,163400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,163300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,163200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,163100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,163000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,162900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,162800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,162700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,162600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,162500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,162400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,162300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,162200,20127177730,6020,6020,6020,6020,33633
|
||||
20250408,162100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,162000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,161900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,161800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,161700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,161600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,161500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,161400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,161300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,161200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,161100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,161000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,160900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,160800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,160700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,160600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,160500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,160400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,160300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,160200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,160100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,160000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,155900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,155800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,155700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,155600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,155500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,155400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,155300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,155200,20127177730,6020,6020,6020,6020,33633
|
||||
20250408,155100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,155000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,154900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,154800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,154700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,154600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,154500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,154400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,154300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,154200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,154100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,154000,20127177730,6020,6020,6020,6020,0
|
||||
20250408,153900,20127177730,6020,6020,6020,6020,0
|
||||
20250408,153800,20127177730,6020,6020,6020,6020,0
|
||||
20250408,153700,20127177730,6020,6020,6020,6020,0
|
||||
20250408,153600,20127177730,6020,6020,6020,6020,0
|
||||
20250408,153500,20127177730,6020,6020,6020,6020,0
|
||||
20250408,153400,20127177730,6020,6020,6020,6020,0
|
||||
20250408,153300,20127177730,6020,6020,6020,6020,0
|
||||
20250408,153200,20127177730,6020,6020,6020,6020,0
|
||||
20250408,153100,20127177730,6020,6020,6020,6020,0
|
||||
20250408,153000,20127177730,6020,6020,6020,6020,33633
|
||||
20250408,152900,19924707070,5990,5990,5990,5990,0
|
||||
20250408,152800,19924707070,5990,5990,5990,5990,0
|
||||
20250408,152700,19924707070,5990,5990,5990,5990,0
|
||||
20250408,152600,19924707070,5990,5990,5990,5990,0
|
||||
20250408,152500,19924707070,5990,5990,5990,5990,0
|
||||
20250408,152400,19924707070,5990,5990,5990,5990,0
|
||||
20250408,152300,19924707070,5990,5990,5990,5990,0
|
||||
20250408,152200,19924707070,5990,5990,5990,5990,0
|
||||
20250408,152100,19924707070,5990,5990,5990,5990,0
|
||||
20250408,152000,19924707070,5990,5990,5990,5990,0
|
||||
20250408,151900,19924707070,5990,5980,6000,5930,14005
|
||||
20250408,151800,19841280020,5980,6000,6005,5970,4016
|
||||
20250408,151700,19817237210,6000,6000,6010,5990,3263
|
||||
20250408,151600,19797657130,5990,5980,6000,5980,1698
|
||||
20250408,151500,19787494020,5980,5970,6000,5960,1979
|
||||
20250408,151400,19775658440,5980,6010,6010,5970,8493
|
||||
20250408,151300,19724773770,6010,6030,6050,6010,10010
|
||||
20250408,151200,19664497530,6020,6050,6050,6020,8761
|
||||
20250408,151100,19611641660,6050,6040,6080,6040,6755
|
||||
20250408,151000,19570697725,6040,6050,6050,6030,5523
|
||||
20250408,150900,19537341055,6030,6050,6070,6030,7349
|
||||
20250408,150800,19492908680,6050,6010,6070,6000,18551
|
||||
20250408,150700,19380927655,6000,6000,6010,5990,2333
|
||||
20250408,150600,19366931500,6000,5990,6030,5970,8782
|
||||
20250408,150500,19314236910,6000,5960,6000,5960,8656
|
||||
20250408,150400,19262523740,5960,5940,5970,5940,2882
|
||||
20250408,150300,19245360160,5940,5960,5960,5940,1633
|
||||
20250408,150200,19235644740,5960,5950,5970,5940,3671
|
||||
20250408,150100,19213804060,5940,5935,5970,5935,3215
|
||||
20250408,150000,19194653840,5950,5970,5970,5920,4680
|
||||
20250408,145900,19166881560,5930,5970,5970,5930,1217
|
||||
20250408,145800,19159651340,5970,5980,5990,5930,1474
|
||||
20250408,145700,19150882160,5990,5990,6000,5940,2543
|
||||
20250408,145600,19135685950,5990,5990,6000,5970,4826
|
||||
20250408,145500,19106769720,5980,5920,6000,5920,10067
|
||||
20250408,145400,19046637080,5950,5930,5970,5880,3007
|
||||
20250408,145300,19028881050,5910,5920,5970,5910,7892
|
||||
20250408,145200,18982057580,5940,5960,5960,5930,604
|
||||
20250408,145100,18978470240,5960,5910,5960,5880,13916
|
||||
20250408,145000,18896377330,5910,5910,5910,5880,4465
|
||||
20250408,144900,18870075420,5890,5940,5950,5880,6663
|
||||
20250408,144800,18830757000,5910,5980,5980,5910,12053
|
||||
20250408,144700,18759016930,5950,5970,5990,5950,8896
|
||||
20250408,144600,18705926830,5970,5940,6000,5920,26997
|
||||
20250408,144500,18544568110,5930,5910,5940,5910,6441
|
||||
20250408,144400,18506457950,5900,5880,5900,5880,1740
|
||||
20250408,144300,18496199820,5880,5900,5900,5880,7252
|
||||
20250408,144200,18453448160,5900,5900,5910,5900,1877
|
||||
20250408,144100,18442371330,5920,5900,5920,5890,3242
|
||||
20250408,144000,18423242350,5900,5910,5920,5900,2447
|
||||
20250408,143900,18408786450,5910,5920,5920,5900,3359
|
||||
20250408,143800,18388951900,5920,5900,5920,5900,1398
|
||||
20250408,143700,18380696440,5910,5930,5930,5900,4447
|
||||
20250408,143600,18354379590,5930,5900,5950,5900,3710
|
||||
20250408,143500,18332392010,5900,5880,5930,5880,4438
|
||||
20250408,143400,18306126500,5880,5920,5920,5880,3214
|
||||
20250408,143300,18287194390,5890,5920,5940,5880,11420
|
||||
20250408,143200,18219817990,5920,5970,5980,5910,8107
|
||||
20250408,143100,18171585360,5970,5950,5990,5920,17871
|
||||
20250408,143000,18064979930,5930,5930,5960,5920,3914
|
||||
20250408,142900,18041743220,5930,5930,5960,5900,8006
|
||||
20250408,142800,17994284450,5930,5930,5950,5910,10545
|
||||
20250408,142700,17931800190,5940,5940,5970,5910,19130
|
||||
20250408,142600,17818143170,5920,5980,5980,5910,19994
|
||||
20250408,142500,17699497260,5980,5960,6100,5930,77539
|
||||
20250408,142400,17233835900,5960,5830,6020,5820,61925
|
||||
20250408,142300,16866520555,5820,5810,5820,5790,1861
|
||||
20250408,142200,16855704895,5820,5820,5830,5790,4366
|
||||
20250408,142100,16830335115,5820,5810,5820,5800,1417
|
||||
20250408,142000,16822101415,5810,5820,5820,5800,6083
|
||||
20250408,141900,16786738995,5820,5820,5830,5810,3853
|
||||
20250408,141800,16764312945,5820,5810,5820,5810,2733
|
||||
20250408,141700,16748426705,5810,5780,5810,5780,2822
|
||||
20250408,141600,16732062145,5780,5780,5780,5770,484
|
||||
20250408,141500,16729267575,5790,5790,5790,5770,549
|
||||
20250408,141400,16726099785,5790,5790,5790,5790,14
|
||||
20250408,141300,16726018725,5790,5770,5800,5770,3200
|
||||
20250408,141200,16707507375,5770,5770,5770,5770,2
|
||||
20250408,141100,16707495835,5760,5770,5770,5760,207
|
||||
20250408,141000,16706303365,5780,5760,5780,5760,256
|
||||
20250408,140900,16704828445,5760,5780,5790,5760,2847
|
||||
20250408,140800,16688384295,5780,5760,5780,5730,1691
|
||||
20250408,140700,16678645755,5770,5760,5770,5730,3692
|
||||
20250408,140600,16657470235,5760,5760,5760,5740,3241
|
||||
20250408,140500,16638836095,5760,5760,5770,5760,409
|
||||
20250408,140400,16636480135,5760,5770,5770,5760,782
|
||||
20250408,140300,16631969455,5770,5770,5770,5760,158
|
||||
20250408,140200,16631059305,5770,5770,5770,5770,134
|
||||
20250408,140100,16630286125,5770,5770,5770,5760,207
|
||||
20250408,140000,16629093735,5770,5780,5780,5760,1988
|
||||
20250408,135900,16617625095,5790,5780,5790,5770,1585
|
||||
20250408,135800,16608472455,5770,5760,5780,5760,1054
|
||||
20250408,135700,16602394475,5750,5740,5770,5740,877
|
||||
20250408,135600,16597344935,5750,5760,5760,5750,597
|
||||
20250408,135500,16593908945,5770,5750,5780,5750,116
|
||||
20250408,135400,16593240755,5780,5760,5790,5760,4150
|
||||
20250408,135300,16569276255,5750,5770,5770,5750,1343
|
||||
20250408,135200,16561528105,5770,5750,5770,5750,1800
|
||||
20250408,135100,16551154015,5720,5740,5750,5720,716
|
||||
20250408,135000,16547044315,5740,5750,5750,5740,2297
|
||||
20250408,134900,16533849385,5750,5740,5750,5740,653
|
||||
20250408,134800,16530100125,5740,5750,5750,5720,1243
|
||||
20250408,134700,16522972335,5740,5740,5750,5730,920
|
||||
20250408,134600,16517691725,5730,5740,5740,5730,923
|
||||
20250408,134500,16512401645,5750,5750,5750,5740,398
|
||||
20250408,134400,16510113245,5750,5730,5770,5730,1579
|
||||
20250408,134300,16501021345,5720,5740,5740,5720,1045
|
||||
20250408,134200,16495032525,5760,5740,5770,5730,2710
|
||||
20250408,134100,16479466575,5750,5720,5750,5710,4927
|
||||
20250408,134000,16451237925,5730,5710,5740,5700,802
|
||||
20250408,133900,16446664565,5710,5730,5750,5710,216
|
||||
20250408,133800,16445427765,5750,5670,5750,5660,2270
|
||||
20250408,133700,16432472215,5680,5660,5680,5650,4305
|
||||
20250408,133600,16408076025,5660,5690,5690,5660,3746
|
||||
20250408,133500,16386840770,5690,5680,5690,5680,225
|
||||
20250408,133400,16385561960,5680,5690,5700,5670,570
|
||||
20250408,133300,16382322580,5690,5690,5710,5670,3108
|
||||
20250408,133200,16364636180,5700,5690,5710,5690,1220
|
||||
20250408,133100,16357675570,5690,5710,5720,5690,693
|
||||
20250408,133000,16353732330,5690,5720,5720,5690,1503
|
||||
20250408,132900,16345176140,5730,5720,5730,5700,838
|
||||
20250408,132800,16340392230,5710,5720,5720,5710,202
|
||||
20250408,132700,16339238710,5710,5710,5730,5710,1357
|
||||
20250408,132600,16331488760,5710,5710,5710,5700,152
|
||||
20250408,132500,16330621740,5710,5700,5710,5700,293
|
||||
20250408,132400,16328949850,5700,5710,5710,5700,1784
|
||||
20250408,132300,16318780940,5720,5700,5720,5690,431
|
||||
20250408,132200,16316323240,5700,5710,5720,5700,1081
|
||||
20250408,132100,16310150860,5710,5720,5720,5690,1750
|
||||
20250408,132000,16300149660,5720,5720,5720,5720,48
|
||||
20250408,131900,16299875100,5720,5730,5730,5720,76
|
||||
20250408,131800,16299440190,5720,5700,5720,5690,1271
|
||||
20250408,131700,16292197080,5710,5710,5720,5700,321
|
||||
20250408,131600,16290363830,5710,5710,5710,5700,659
|
||||
20250408,131500,16286602940,5700,5720,5720,5700,441
|
||||
20250408,131400,16284086880,5710,5720,5720,5700,393
|
||||
20250408,131300,16281841830,5720,5730,5740,5720,1336
|
||||
20250408,131200,16274185250,5730,5710,5730,5710,2406
|
||||
20250408,131100,16260429080,5700,5710,5720,5690,3198
|
||||
20250408,131000,16242203510,5700,5710,5730,5690,2897
|
||||
20250408,130900,16225657180,5720,5720,5730,5660,11483
|
||||
20250408,130800,16160403230,5720,5710,5730,5700,8017
|
||||
20250408,130700,16114672740,5730,5730,5730,5700,5399
|
||||
20250408,130600,16083822680,5750,5760,5760,5720,358
|
||||
20250408,130500,16081772990,5730,5740,5750,5700,10533
|
||||
20250408,130400,16021615550,5740,5750,5750,5740,4338
|
||||
20250408,130300,15996713660,5750,5750,5750,5740,64
|
||||
20250408,130200,15996345970,5740,5760,5760,5740,6223
|
||||
20250408,130100,15960606370,5760,5780,5780,5760,1210
|
||||
20250408,130000,15953627950,5780,5770,5790,5770,2364
|
||||
20250408,125900,15939957820,5770,5770,5770,5750,1249
|
||||
20250408,125800,15932753090,5770,5780,5780,5770,306
|
||||
20250408,125700,15930985005,5790,5780,5790,5770,293
|
||||
20250408,125600,15929291495,5780,5760,5780,5750,110
|
||||
20250408,125500,15928658175,5790,5780,5790,5730,9725
|
||||
20250408,125400,15872608855,5780,5760,5780,5750,1240
|
||||
20250408,125300,15865465965,5760,5760,5780,5760,546
|
||||
20250408,125200,15862313835,5770,5750,5770,5750,611
|
||||
20250408,125100,15858797565,5750,5750,5750,5750,169
|
||||
20250408,125000,15857825815,5740,5780,5790,5710,6944
|
||||
20250408,124900,15818065595,5760,5770,5790,5760,718
|
||||
20250408,124800,15813928795,5770,5780,5790,5770,527
|
||||
20250408,124700,15810886005,5770,5780,5780,5770,1260
|
||||
20250408,124600,15803604345,5770,5770,5780,5750,4103
|
||||
20250408,124500,15779923695,5760,5750,5770,5750,770
|
||||
20250408,124400,15775485495,5750,5760,5760,5750,1397
|
||||
20250408,124300,15767452015,5780,5750,5780,5740,4971
|
||||
20250408,124200,15738855115,5760,5790,5790,5760,3860
|
||||
20250408,124100,15716584405,5790,5780,5790,5780,1379
|
||||
20250408,124000,15708603785,5790,5770,5790,5760,3910
|
||||
20250408,123900,15686015095,5770,5780,5790,5760,2889
|
||||
20250408,123800,15669353005,5770,5820,5820,5770,4475
|
||||
20250408,123700,15643451745,5800,5810,5810,5790,5833
|
||||
20250408,123600,15609621705,5810,5830,5830,5800,3135
|
||||
20250408,123500,15591427895,5830,5840,5850,5830,432
|
||||
20250408,123400,15588905445,5840,5850,5850,5830,571
|
||||
20250408,123300,15585566095,5860,5820,5860,5820,1064
|
||||
20250408,123200,15579348275,5800,5810,5840,5800,12256
|
||||
20250408,123100,15508204495,5810,5810,5810,5810,9
|
||||
20250408,123000,15508152205,5830,5830,5830,5810,2087
|
||||
20250408,122900,15496017435,5830,5850,5850,5830,455
|
||||
20250408,122800,15493364765,5830,5830,5830,5830,264
|
||||
20250408,122700,15491825645,5860,5850,5860,5830,855
|
||||
20250408,122600,15486820265,5850,5830,5850,5820,695
|
||||
20250408,122500,15482772675,5830,5830,5870,5830,1031
|
||||
20250408,122400,15476736385,5870,5860,5870,5850,698
|
||||
20250408,122300,15472644155,5860,5830,5860,5830,8093
|
||||
20250408,122200,15425456345,5830,5820,5830,5820,63
|
||||
20250408,122100,15425089345,5820,5810,5820,5810,167
|
||||
20250408,122000,15424118445,5810,5800,5820,5790,2938
|
||||
20250408,121900,15407080505,5800,5810,5830,5800,719
|
||||
20250408,121800,15402905795,5810,5820,5820,5810,51
|
||||
20250408,121700,15402608985,5810,5810,5840,5810,1107
|
||||
20250408,121600,15396175365,5840,5810,5840,5790,6582
|
||||
20250408,121500,15358037225,5830,5830,5840,5800,10799
|
||||
20250408,121400,15295301725,5820,5810,5860,5810,1870
|
||||
20250408,121300,15284404775,5810,5830,5840,5800,9871
|
||||
20250408,121200,15226967715,5870,5830,5870,5830,821
|
||||
20250408,121100,15222180565,5830,5840,5840,5830,1604
|
||||
20250408,121000,15212824685,5840,5840,5880,5820,5595
|
||||
20250408,120900,15180177615,5840,5850,5880,5840,172
|
||||
20250408,120800,15179172295,5840,5880,5880,5840,3299
|
||||
20250408,120700,15159878885,5860,5860,5860,5850,477
|
||||
20250408,120600,15157084135,5850,5880,5890,5850,204
|
||||
20250408,120500,15155884835,5850,5870,5880,5850,2295
|
||||
20250408,120400,15142407685,5880,5850,5880,5850,194
|
||||
20250408,120300,15141271165,5850,5850,5850,5850,286
|
||||
20250408,120200,15139598065,5870,5850,5870,5850,83
|
||||
20250408,120100,15139112495,5880,5880,5880,5860,819
|
||||
20250408,120000,15134312995,5880,5860,5890,5860,853
|
||||
20250408,115900,15129297795,5860,5860,5880,5860,529
|
||||
20250408,115800,15126191395,5860,5850,5880,5850,329
|
||||
20250408,115700,15124266435,5850,5890,5890,5850,1787
|
||||
20250408,115600,15113774555,5890,5860,5890,5860,163
|
||||
20250408,115500,15112816295,5880,5860,5880,5860,430
|
||||
20250408,115400,15110296275,5860,5860,5890,5850,2003
|
||||
20250408,115300,15098508725,5890,5860,5900,5860,1960
|
||||
20250408,115200,15086986625,5870,5850,5880,5830,1847
|
||||
20250408,115100,15076174195,5860,5850,5860,5850,483
|
||||
20250408,115000,15073345025,5860,5830,5860,5830,1501
|
||||
20250408,114900,15064565875,5830,5840,5840,5820,846
|
||||
20250408,114800,15059626785,5810,5810,5830,5800,5656
|
||||
20250408,114700,15026746475,5820,5820,5820,5810,3105
|
||||
20250408,114600,15008686935,5820,5830,5830,5810,3373
|
||||
20250408,114500,14989052855,5830,5840,5840,5820,4491
|
||||
20250408,114400,14962871495,5840,5850,5850,5800,19915
|
||||
20250408,114300,14846958545,5850,5850,5880,5850,1764
|
||||
20250408,114200,14836638415,5880,5870,5880,5850,2222
|
||||
20250408,114100,14823614675,5880,5880,5880,5870,928
|
||||
20250408,114000,14818158135,5890,5890,5900,5880,428
|
||||
20250408,113900,14815637225,5890,5880,5890,5870,1564
|
||||
20250408,113800,14806448735,5880,5910,5910,5880,2235
|
||||
20250408,113700,14793290855,5910,5920,5920,5900,209
|
||||
20250408,113600,14792055665,5890,5870,5920,5870,1957
|
||||
20250408,113500,14780552495,5870,5920,5920,5870,5138
|
||||
20250408,113400,14750292065,5930,5920,5930,5890,4494
|
||||
20250408,113300,14723746515,5920,5930,5930,5920,2631
|
||||
20250408,113200,14708154685,5940,5930,5950,5920,705
|
||||
20250408,113100,14703974165,5930,5930,5950,5930,3672
|
||||
20250408,113000,14682166645,5940,5940,5950,5940,466
|
||||
20250408,112900,14679397595,5940,5940,5950,5930,1613
|
||||
20250408,112800,14669823125,5940,5940,5950,5940,920
|
||||
20250408,112700,14664349925,5950,5940,5950,5930,1419
|
||||
20250408,112600,14655914105,5920,5910,5930,5910,4768
|
||||
20250408,112500,14627678315,5900,5880,5900,5880,1208
|
||||
20250408,112400,14620551135,5880,5900,5900,5880,125
|
||||
20250408,112300,14619813655,5880,5890,5890,5870,498
|
||||
20250408,112200,14616886745,5900,5890,5900,5870,893
|
||||
20250408,112100,14611631425,5880,5900,5910,5880,1572
|
||||
20250408,112000,14602372105,5900,5920,5930,5900,2305
|
||||
20250408,111900,14588748675,5930,5920,5940,5920,1868
|
||||
20250408,111800,14577689245,5940,5940,5950,5930,9434
|
||||
20250408,111700,14521679365,5940,5940,5940,5940,10279
|
||||
20250408,111600,14460622105,5930,5910,5930,5910,1617
|
||||
20250408,111500,14451041485,5910,5920,5930,5910,2941
|
||||
20250408,111400,14433639605,5930,5910,5930,5910,1491
|
||||
20250408,111300,14424806555,5920,5910,5920,5910,591
|
||||
20250408,111200,14421311585,5900,5900,5900,5900,334
|
||||
20250408,111100,14419340985,5940,5920,5940,5890,2155
|
||||
20250408,111000,14406605535,5920,5920,5930,5910,478
|
||||
20250408,110900,14403775915,5930,5930,5930,5920,1444
|
||||
20250408,110800,14395216565,5920,5930,5940,5920,711
|
||||
20250408,110700,14391002725,5940,5900,5940,5880,3012
|
||||
20250408,110600,14373184505,5910,5870,5910,5860,2758
|
||||
20250408,110500,14356949385,5900,5870,5900,5860,179
|
||||
20250408,110400,14355899445,5870,5870,5900,5870,719
|
||||
20250408,110300,14351678415,5900,5880,5900,5870,102
|
||||
20250408,110200,14351078645,5900,5880,5920,5870,114
|
||||
20250408,110100,14350408235,5860,5890,5890,5850,6328
|
||||
20250408,110000,14313296595,5910,5940,5960,5900,2083
|
||||
20250408,105900,14300988725,5950,5920,5950,5920,3608
|
||||
20250408,105800,14279566415,5940,5900,5950,5880,6623
|
||||
20250408,105700,14240427205,5900,5900,5900,5890,2490
|
||||
20250408,105600,14225741725,5920,5900,5920,5900,3552
|
||||
20250408,105500,14204747585,5900,5890,5910,5880,8468
|
||||
20250408,105400,14154821615,5890,5880,5900,5870,3868
|
||||
20250408,105300,14132071895,5880,5840,5880,5840,3104
|
||||
20250408,105200,14113868065,5850,5820,5850,5820,5320
|
||||
20250408,105100,14082856625,5820,5850,5870,5820,12425
|
||||
20250408,105000,14010369675,5850,5880,5880,5850,3237
|
||||
20250408,104900,13991397505,5880,5880,5900,5870,3763
|
||||
20250408,104800,13969272525,5860,5870,5880,5860,4554
|
||||
20250408,104700,13942562715,5880,5880,5890,5870,1135
|
||||
20250408,104600,13935897105,5880,5870,5880,5840,7732
|
||||
20250408,104500,13890579605,5870,5900,5900,5870,5557
|
||||
20250408,104400,13857900735,5900,5930,5930,5880,11016
|
||||
20250408,104300,13792910985,5930,5910,5940,5890,5602
|
||||
20250408,104200,13759793205,5910,5870,5910,5860,12202
|
||||
20250408,104100,13688050705,5880,5930,5930,5870,16434
|
||||
20250408,104000,13591174910,5900,5940,5940,5900,16302
|
||||
20250408,103900,13494788870,5950,5990,6000,5930,18456
|
||||
20250408,103800,13384970290,5990,5990,6020,5990,4043
|
||||
20250408,103700,13360730860,6000,6000,6020,5990,4141
|
||||
20250408,103600,13335839790,6010,5980,6010,5980,1633
|
||||
20250408,103500,13326047500,5980,6000,6020,5980,3797
|
||||
20250408,103400,13303263510,5980,5950,5990,5950,4821
|
||||
20250408,103300,13274518110,5950,5970,5980,5940,6544
|
||||
20250408,103200,13235559240,5960,5990,5990,5950,2495
|
||||
20250408,103100,13220682170,5960,5970,6010,5950,7694
|
||||
20250408,103000,13174622590,5960,5980,5980,5920,16304
|
||||
20250408,102900,13077667060,5980,5960,5990,5950,9452
|
||||
20250408,102800,13021301730,5960,6050,6050,5910,35400
|
||||
20250408,102700,12809996030,6040,6030,6050,6000,9212
|
||||
20250408,102600,12754478740,6020,6070,6080,6010,10453
|
||||
20250408,102500,12691482780,6080,6090,6100,6000,31090
|
||||
20250408,102400,12503615070,6090,6090,6140,6020,40773
|
||||
20250408,102300,12256081885,6090,6040,6200,5990,68232
|
||||
20250408,102200,11841370940,6050,6140,6280,5980,159231
|
||||
20250408,102100,10868223130,6140,6150,6200,6130,16841
|
||||
20250408,102000,10764413455,6160,6180,6190,6130,25186
|
||||
20250408,101900,10609284475,6180,6210,6240,6120,56838
|
||||
20250408,101800,10258150835,6210,6200,6300,6200,125639
|
||||
20250408,101700,9473930740,6200,6120,6210,6120,68840
|
||||
20250408,101600,9049112940,6110,6000,6130,5990,15855
|
||||
20250408,101500,8952632710,5990,6030,6050,5980,6873
|
||||
20250408,101400,8911340490,6030,6040,6090,6030,7701
|
||||
20250408,101300,8864830020,6030,6090,6100,6000,21721
|
||||
20250408,101200,8733450500,6080,6140,6140,6080,15416
|
||||
20250408,101100,8639323545,6110,6090,6150,6070,15004
|
||||
20250408,101000,8547488665,6090,6060,6140,6050,17302
|
||||
20250408,100900,8442020995,6060,6120,6120,6050,21194
|
||||
20250408,100800,8313014520,6100,6090,6130,6060,50033
|
||||
20250408,100700,8008126480,6070,6010,6080,6000,35940
|
||||
20250408,100600,7790922255,6000,5970,6050,5970,30142
|
||||
20250408,100500,7609663305,5990,6010,6040,5970,18092
|
||||
20250408,100400,7500927335,6010,5980,6010,5890,15306
|
||||
20250408,100300,7409563695,5950,5880,6000,5880,6071
|
||||
20250408,100200,7373547035,5890,5920,5930,5890,7860
|
||||
20250408,100100,7327158705,5930,5970,6010,5860,29230
|
||||
20250408,100000,7152843215,6000,5860,6020,5860,29621
|
||||
20250408,095900,6975891325,5860,5870,5880,5860,4807
|
||||
20250408,095800,6947697405,5880,5900,5900,5870,2464
|
||||
20250408,095700,6933217975,5910,5890,5910,5880,4069
|
||||
20250408,095600,6909244135,5880,5880,5900,5880,2815
|
||||
20250408,095500,6892691625,5880,5880,5920,5880,2954
|
||||
20250408,095400,6875280585,5880,5940,5950,5870,8686
|
||||
20250408,095300,6824056645,5950,5930,5950,5910,4763
|
||||
20250408,095200,6795826575,5950,5990,6000,5930,10545
|
||||
20250408,095100,6732905625,6010,5920,6020,5890,20239
|
||||
20250408,095000,6612320335,5920,5960,5960,5920,1757
|
||||
20250408,094900,6601881925,5950,5950,5970,5910,2723
|
||||
20250408,094800,6585687445,5940,5910,5960,5870,11148
|
||||
20250408,094700,6519796035,5920,5980,6000,5910,13525
|
||||
20250408,094600,6439394585,5990,6010,6060,5960,23261
|
||||
20250408,094500,6299397715,6020,5890,6050,5870,50325
|
||||
20250408,094400,5997406715,5870,5900,5900,5850,14660
|
||||
20250408,094300,5911326155,5900,5910,5940,5890,7116
|
||||
20250408,094200,5869268065,5930,5890,5950,5890,7561
|
||||
20250408,094100,5824529215,5890,5940,5960,5860,13511
|
||||
20250408,094000,5744692815,5940,5860,5940,5850,15595
|
||||
20250408,093900,5652931735,5860,5830,5890,5820,19381
|
||||
20250408,093800,5539536975,5830,5880,5890,5820,18782
|
||||
20250408,093700,5429628445,5880,5940,5970,5870,41156
|
||||
20250408,093600,5186732305,5940,5940,5980,5930,24575
|
||||
20250408,093500,5040364235,5940,5980,6080,5900,66364
|
||||
20250408,093400,4643593945,5970,6050,6090,5950,115555
|
||||
20250408,093300,3946634785,6040,6040,6040,6040,0
|
||||
20250408,093200,3946634785,6040,6040,6040,6040,0
|
||||
20250408,093100,3946634785,6040,5950,6040,5920,155467
|
||||
20250408,093000,3016043995,5960,5860,5970,5830,97455
|
||||
20250408,092900,2440182265,5850,5740,5910,5740,86133
|
||||
20250408,092800,1937059365,5740,5740,5800,5710,16221
|
||||
20250408,092700,1843588525,5710,5750,5760,5700,12275
|
||||
20250408,092600,1773344975,5750,5690,5750,5650,12313
|
||||
20250408,092500,1703229045,5690,5680,5690,5660,4905
|
||||
20250408,092400,1675397535,5680,5720,5740,5670,4723
|
||||
20250408,092300,1648492405,5750,5750,5800,5730,30022
|
||||
20250408,092200,1475178125,5750,5610,5760,5610,40161
|
||||
20250408,092100,1245662835,5610,5560,5620,5560,2622
|
||||
20250408,092000,1231021095,5550,5580,5580,5550,1682
|
||||
20250408,091900,1221668755,5580,5540,5580,5540,811
|
||||
20250408,091800,1217159775,5540,5550,5560,5540,1371
|
||||
20250408,091700,1209561245,5520,5590,5590,5520,2770
|
||||
20250408,091600,1194196655,5590,5580,5610,5530,7436
|
||||
20250408,091500,1152895575,5610,5540,5660,5540,10780
|
||||
20250408,091400,1092410105,5590,5610,5660,5530,17308
|
||||
20250408,091300,995771515,5610,5720,5720,5610,9417
|
||||
20250408,091200,942390615,5720,5640,5740,5620,17867
|
||||
20250408,091100,840682965,5620,5620,5650,5620,4898
|
||||
20250408,091000,813133135,5620,5650,5670,5620,6504
|
||||
20250408,090900,776537925,5630,5670,5700,5630,4503
|
||||
20250408,090800,751073585,5650,5680,5720,5650,14761
|
||||
20250408,090700,666950935,5690,5680,5720,5630,20264
|
||||
20250408,090600,552075835,5680,5590,5710,5560,34085
|
||||
20250408,090500,359834410,5600,5480,5610,5470,18513
|
||||
20250408,090400,256980990,5480,5430,5490,5430,14626
|
||||
20250408,090300,177284950,5410,5400,5430,5400,4362
|
||||
20250408,090200,153674470,5420,5390,5420,5380,1435
|
||||
20250408,090100,145943790,5390,5430,5450,5390,6691
|
||||
20250408,090000,109733460,5430,5500,5550,5430,18777
|
||||
|
Reference in New Issue
Block a user