Update 2025-04-08 2740 candle_min
This commit is contained in:
568
004100/min/candle-20250408.csv
Normal file
568
004100/min/candle-20250408.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182600,89454178231,4835,4835,4835,4835,59009
|
||||
20250408,182500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,182400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,182300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,182200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,182100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,182000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,181900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,181800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,181700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,181600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,181500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,181400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,181300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,181200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,181100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,181000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,180900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,180800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,180700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,180600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,180500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,180400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,180300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,180200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,180100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,180000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,175900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,175800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,175700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,175600,89454178231,4835,4835,4835,4835,59009
|
||||
20250408,175500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,175400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,175300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,175200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,175100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,175000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,174900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,174800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,174700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,174600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,174500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,174400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,174300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,174200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,174100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,174000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,173900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,173800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,173700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,173600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,173500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,173400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,173300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,173200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,173100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,173000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,172900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,172800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,172700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,172600,89454178231,4835,4835,4835,4835,59009
|
||||
20250408,172500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,172400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,172300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,172200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,172100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,172000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,171900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,171800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,171700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,171600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,171500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,171400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,171300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,171200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,171100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,171000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,170900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,170800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,170700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,170600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,170500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,170400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,170300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,170200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,170100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,170000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,165900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,165800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,165700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,165600,89454178231,4835,4835,4835,4835,59009
|
||||
20250408,165500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,165400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,165300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,165200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,165100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,165000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,164900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,164800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,164700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,164600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,164500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,164400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,164300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,164200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,164100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,164000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,163900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,163800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,163700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,163600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,163500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,163400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,163300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,163200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,163100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,163000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,162900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,162800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,162700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,162600,89454178231,4835,4835,4835,4835,59009
|
||||
20250408,162500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,162400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,162300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,162200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,162100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,162000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,161900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,161800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,161700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,161600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,161500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,161400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,161300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,161200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,161100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,161000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,160900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,160800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,160700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,160600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,160500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,160400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,160300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,160200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,160100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,160000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,155900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,155800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,155700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,155600,89454178231,4835,4835,4835,4835,59009
|
||||
20250408,155500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,155400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,155300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,155200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,155100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,155000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,154900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,154800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,154700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,154600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,154500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,154400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,154300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,154200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,154100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,154000,89454178231,4835,4835,4835,4835,0
|
||||
20250408,153900,89454178231,4835,4835,4835,4835,0
|
||||
20250408,153800,89454178231,4835,4835,4835,4835,0
|
||||
20250408,153700,89454178231,4835,4835,4835,4835,0
|
||||
20250408,153600,89454178231,4835,4835,4835,4835,0
|
||||
20250408,153500,89454178231,4835,4835,4835,4835,0
|
||||
20250408,153400,89454178231,4835,4835,4835,4835,0
|
||||
20250408,153300,89454178231,4835,4835,4835,4835,0
|
||||
20250408,153200,89454178231,4835,4835,4835,4835,0
|
||||
20250408,153100,89454178231,4835,4835,4835,4835,0
|
||||
20250408,153000,89454178231,4835,4835,4835,4835,59009
|
||||
20250408,152900,89168869716,4830,4830,4830,4830,0
|
||||
20250408,152800,89168869716,4830,4830,4830,4830,0
|
||||
20250408,152700,89168869716,4830,4830,4830,4830,0
|
||||
20250408,152600,89168869716,4830,4830,4830,4830,0
|
||||
20250408,152500,89168869716,4830,4830,4830,4830,0
|
||||
20250408,152400,89168869716,4830,4830,4830,4830,0
|
||||
20250408,152300,89168869716,4830,4830,4830,4830,0
|
||||
20250408,152200,89168869716,4830,4830,4830,4830,0
|
||||
20250408,152100,89168869716,4830,4830,4830,4830,0
|
||||
20250408,152000,89168869716,4830,4830,4830,4830,0
|
||||
20250408,151900,89168869716,4830,4810,4840,4810,33010
|
||||
20250408,151800,89009721321,4810,4825,4830,4810,14159
|
||||
20250408,151700,88941519316,4815,4830,4830,4805,36064
|
||||
20250408,151600,88767637856,4835,4865,4865,4830,26315
|
||||
20250408,151500,88640280121,4865,4850,4880,4845,26320
|
||||
20250408,151400,88512386661,4850,4825,4875,4820,32491
|
||||
20250408,151300,88354787256,4825,4875,4880,4815,48995
|
||||
20250408,151200,88117306171,4870,4870,4885,4855,28475
|
||||
20250408,151100,87978642756,4850,4900,4900,4850,64255
|
||||
20250408,151000,87664486946,4855,4855,4855,4855,0
|
||||
20250408,150900,87664486946,4855,4845,4855,4835,17262
|
||||
20250408,150800,87580736431,4845,4790,4850,4755,63989
|
||||
20250408,150700,87272041250,4770,4775,4795,4770,22459
|
||||
20250408,150600,87164731745,4770,4775,4780,4767,10141
|
||||
20250408,150500,87116330605,4775,4780,4780,4765,6116
|
||||
20250408,150400,87087134700,4780,4785,4790,4770,8195
|
||||
20250408,150300,87047946045,4770,4785,4790,4760,19341
|
||||
20250408,150200,86955638675,4775,4780,4790,4770,8413
|
||||
20250408,150100,86915427900,4785,4760,4790,4750,19695
|
||||
20250408,150000,86821357250,4755,4740,4775,4740,15908
|
||||
20250408,145900,86745653880,4735,4810,4815,4735,49334
|
||||
20250408,145800,86510537365,4810,4830,4830,4795,21900
|
||||
20250408,145700,86405335094,4830,4815,4835,4800,29961
|
||||
20250408,145600,86260951394,4815,4785,4815,4780,32375
|
||||
20250408,145500,86105684059,4780,4770,4780,4760,16108
|
||||
20250408,145400,86028803419,4765,4775,4785,4760,20006
|
||||
20250408,145300,85933315254,4760,4740,4780,4740,22697
|
||||
20250408,145200,85825114424,4740,4765,4765,4730,16716
|
||||
20250408,145100,85745800804,4750,4765,4780,4750,16718
|
||||
20250408,145000,85666065214,4765,4750,4780,4745,22336
|
||||
20250408,144900,85559653514,4745,4745,4760,4730,23654
|
||||
20250408,144800,85447271534,4745,4700,4745,4700,24050
|
||||
20250408,144700,85333639884,4710,4715,4720,4695,1304
|
||||
20250408,144600,85327497174,4710,4685,4710,4680,9270
|
||||
20250408,144500,85283982784,4685,4660,4700,4660,10229
|
||||
20250408,144400,85236171189,4675,4660,4680,4655,5170
|
||||
20250408,144300,85212070113,4655,4685,4695,4655,14566
|
||||
20250408,144200,85144061808,4670,4685,4700,4660,12606
|
||||
20250408,144100,85085120813,4680,4710,4725,4680,16923
|
||||
20250408,144000,85005619373,4710,4745,4750,4710,7396
|
||||
20250408,143900,84970619443,4745,4710,4750,4710,16967
|
||||
20250408,143800,84890251388,4715,4735,4750,4705,22505
|
||||
20250408,143700,84783781678,4740,4720,4750,4715,22918
|
||||
20250408,143600,84675224753,4720,4670,4725,4670,25436
|
||||
20250408,143500,84555638518,4670,4675,4690,4655,9773
|
||||
20250408,143400,84509928808,4675,4685,4690,4655,13224
|
||||
20250408,143300,84448183863,4685,4665,4695,4655,15488
|
||||
20250408,143200,84375727818,4665,4645,4670,4640,3168
|
||||
20250408,143100,84360985633,4655,4670,4685,4620,7594
|
||||
20250408,143000,84325641278,4670,4610,4700,4595,22566
|
||||
20250408,142900,84221042948,4615,4655,4660,4605,10061
|
||||
20250408,142800,84174341188,4655,4645,4680,4640,18471
|
||||
20250408,142700,84088210783,4645,4590,4655,4575,26155
|
||||
20250408,142600,83967650653,4590,4570,4600,4570,5461
|
||||
20250408,142500,83942612873,4570,4610,4620,4570,32309
|
||||
20250408,142400,83794197558,4610,4640,4650,4585,19878
|
||||
20250408,142300,83702610503,4635,4672,4675,4585,31960
|
||||
20250408,142200,83554205597,4675,4730,4735,4675,22775
|
||||
20250408,142100,83446941297,4735,4680,4755,4675,86898
|
||||
20250408,142000,83036156577,4680,4620,4700,4620,62243
|
||||
20250408,141900,82745284082,4610,4590,4630,4590,9316
|
||||
20250408,141800,82702296838,4590,4580,4615,4570,13598
|
||||
20250408,141700,82639769308,4580,4590,4595,4565,13416
|
||||
20250408,141600,82578275628,4595,4580,4595,4580,6966
|
||||
20250408,141500,82546333403,4580,4605,4620,4575,29654
|
||||
20250408,141400,82409977543,4605,4610,4650,4600,61222
|
||||
20250408,141300,82126438631,4600,4580,4620,4555,47814
|
||||
20250408,141200,81906602969,4555,4550,4590,4530,37560
|
||||
20250408,141100,81735617969,4545,4540,4550,4520,19148
|
||||
20250408,141000,81648659899,4540,4510,4545,4510,19877
|
||||
20250408,140900,81558723909,4505,4485,4515,4485,19571
|
||||
20250408,140800,81470672809,4485,4510,4520,4480,26728
|
||||
20250408,140700,81350332514,4520,4415,4525,4410,64770
|
||||
20250408,140600,81061618199,4415,4415,4415,4415,0
|
||||
20250408,140500,81061618199,4415,4465,4465,4415,85318
|
||||
20250408,140400,80683383364,4465,4485,4490,4465,7792
|
||||
20250408,140300,80648522424,4475,4500,4500,4460,44515
|
||||
20250408,140200,80449132189,4480,4510,4515,4480,55826
|
||||
20250408,140100,80198295371,4520,4500,4550,4495,29326
|
||||
20250408,140000,80065866986,4495,4520,4525,4495,70646
|
||||
20250408,135900,79747487821,4520,4555,4560,4520,61325
|
||||
20250408,135800,79469354227,4555,4570,4575,4545,12009
|
||||
20250408,135700,79414609707,4570,4550,4570,4545,12888
|
||||
20250408,135600,79355872982,4550,4580,4580,4550,42875
|
||||
20250408,135500,79160266832,4565,4605,4610,4565,20111
|
||||
20250408,135400,79067792142,4610,4600,4615,4595,7363
|
||||
20250408,135300,79033889822,4595,4555,4620,4555,24182
|
||||
20250408,135200,78922977727,4555,4560,4580,4530,42124
|
||||
20250408,135100,78731113087,4560,4570,4570,4555,18671
|
||||
20250408,135000,78645956247,4570,4580,4580,4555,25435
|
||||
20250408,134900,78529748190,4585,4600,4620,4555,25765
|
||||
20250408,134800,78411496171,4600,4640,4640,4585,20452
|
||||
20250408,134700,78317020001,4640,4645,4660,4635,14144
|
||||
20250408,134600,78251281675,4645,4640,4655,4635,18611
|
||||
20250408,134500,78164880975,4640,4670,4670,4635,12079
|
||||
20250408,134400,78108766880,4645,4610,4670,4610,22398
|
||||
20250408,134300,78004641355,4610,4625,4635,4590,32454
|
||||
20250408,134200,77855159430,4625,4655,4670,4605,32867
|
||||
20250408,134100,77702817985,4650,4660,4680,4630,22872
|
||||
20250408,134000,77596429035,4665,4710,4710,4662,16419
|
||||
20250408,133900,77519363135,4710,4720,4730,4710,3357
|
||||
20250408,133800,77503499515,4730,4705,4730,4705,8932
|
||||
20250408,133700,77461329470,4705,4730,4740,4695,22636
|
||||
20250408,133600,77354617470,4740,4735,4745,4725,6985
|
||||
20250408,133500,77321557810,4740,4750,4760,4735,10486
|
||||
20250408,133400,77271737380,4750,4750,4755,4725,15622
|
||||
20250408,133300,77197659835,4730,4715,4750,4685,24209
|
||||
20250408,133200,77083426325,4715,4705,4725,4700,7092
|
||||
20250408,133100,77050006335,4710,4740,4745,4685,19311
|
||||
20250408,133000,76958677965,4740,4650,4785,4650,54547
|
||||
20250408,132900,76700843950,4650,4640,4670,4630,22593
|
||||
20250408,132800,76595601350,4640,4640,4650,4630,21383
|
||||
20250408,132700,76496325955,4635,4640,4650,4620,28310
|
||||
20250408,132600,76365024930,4640,4605,4650,4570,55817
|
||||
20250408,132500,76108133400,4590,4645,4660,4570,110982
|
||||
20250408,132400,75596592960,4650,4660,4660,4635,52656
|
||||
20250408,132300,75351881555,4660,4685,4685,4650,41022
|
||||
20250408,132200,75160585788,4690,4710,4715,4650,50772
|
||||
20250408,132100,74922995868,4715,4690,4725,4690,14886
|
||||
20250408,132000,74852876838,4705,4725,4735,4690,34827
|
||||
20250408,131900,74688998683,4735,4750,4775,4700,36357
|
||||
20250408,131800,74516867933,4745,4755,4755,4745,15587
|
||||
20250408,131700,74442806643,4755,4790,4790,4755,3515
|
||||
20250408,131600,74426052468,4775,4790,4790,4755,9122
|
||||
20250408,131500,74382524283,4785,4780,4795,4775,6757
|
||||
20250408,131400,74350207793,4775,4800,4870,4775,23504
|
||||
20250408,131300,74236980527,4800,4740,4815,4720,41079
|
||||
20250408,131200,74041842987,4740,4715,4740,4675,63229
|
||||
20250408,131100,73744671377,4715,4760,4765,4700,69370
|
||||
20250408,131000,73416282332,4760,4785,4795,4755,34156
|
||||
20250408,130900,73253375922,4780,4810,4810,4780,28502
|
||||
20250408,130800,73116747517,4810,4825,4825,4810,8621
|
||||
20250408,130700,73075222592,4825,4805,4830,4800,18926
|
||||
20250408,130600,72984024517,4800,4825,4835,4800,35190
|
||||
20250408,130500,72814675179,4825,4825,4835,4825,4353
|
||||
20250408,130400,72793664309,4835,4855,4855,4825,6403
|
||||
20250408,130300,72762652934,4855,4850,4855,4850,5505
|
||||
20250408,130200,72735939354,4850,4820,4850,4815,9603
|
||||
20250408,130100,72689612604,4815,4805,4835,4800,19013
|
||||
20250408,130000,72598037564,4805,4820,4825,4800,10995
|
||||
20250408,125900,72545086774,4820,4830,4830,4805,11434
|
||||
20250408,125800,72490029044,4825,4830,4835,4820,5862
|
||||
20250408,125700,72461727889,4835,4835,4855,4825,7851
|
||||
20250408,125600,72423771544,4830,4880,4880,4820,21530
|
||||
20250408,125500,72319431744,4885,4895,4895,4855,6658
|
||||
20250408,125400,72286969424,4900,4895,4900,4890,3176
|
||||
20250408,125300,72271412624,4895,4895,4895,4885,2201
|
||||
20250408,125200,72260650099,4900,4870,4900,4860,5908
|
||||
20250408,125100,72231770594,4870,4860,4885,4855,4691
|
||||
20250408,125000,72208978619,4860,4875,4890,4840,8510
|
||||
20250408,124900,72167594934,4875,4865,4875,4855,10682
|
||||
20250408,124800,72115608944,4870,4885,4890,4860,5102
|
||||
20250408,124700,72090731114,4885,4880,4900,4875,6976
|
||||
20250408,124600,72056615795,4880,4860,4880,4855,8987
|
||||
20250408,124500,72012875355,4860,4870,4870,4835,13379
|
||||
20250408,124400,71947931535,4860,4865,4870,4857,12070
|
||||
20250408,124300,71889253165,4860,4865,4872,4855,13880
|
||||
20250408,124200,71821775700,4855,4855,4870,4830,21221
|
||||
20250408,124100,71718810770,4850,4875,4880,4850,26700
|
||||
20250408,124000,71588979655,4880,4890,4890,4875,11741
|
||||
20250408,123900,71531634515,4900,4890,4905,4885,23158
|
||||
20250408,123800,71418387030,4900,4905,4905,4890,19227
|
||||
20250408,123700,71324214750,4905,4905,4915,4900,11910
|
||||
20250408,123600,71265808060,4905,4920,4925,4900,9025
|
||||
20250408,123500,71221542915,4915,4930,4930,4900,28408
|
||||
20250408,123400,71082029475,4920,4925,4935,4920,20234
|
||||
20250408,123300,70982293256,4930,4955,4960,4930,10979
|
||||
20250408,123200,70928063814,4955,4950,4975,4950,29478
|
||||
20250408,123100,70781601760,4960,4935,4960,4920,13950
|
||||
20250408,123000,70712708665,4930,4925,4935,4925,4768
|
||||
20250408,122900,70689197240,4920,4925,4930,4910,6389
|
||||
20250408,122800,70657763240,4920,4900,4920,4880,8659
|
||||
20250408,122700,70615319665,4915,4920,4920,4880,8130
|
||||
20250408,122600,70575487190,4920,4910,4930,4900,16043
|
||||
20250408,122500,70496733445,4905,4960,4975,4905,28059
|
||||
20250408,122400,70357953547,4965,4970,4975,4935,16736
|
||||
20250408,122300,70274949702,4960,4925,4975,4920,35831
|
||||
20250408,122200,70097594627,4925,4920,4930,4910,16762
|
||||
20250408,122100,70015077242,4920,4920,4930,4905,16572
|
||||
20250408,122000,69933570977,4920,4915,4920,4905,13097
|
||||
20250408,121900,69869212717,4915,4905,4920,4900,19684
|
||||
20250408,121800,69772574116,4905,4875,4910,4855,21699
|
||||
20250408,121700,69666325091,4855,4885,4885,4850,12919
|
||||
20250408,121600,69603432344,4885,4855,4895,4855,16148
|
||||
20250408,121500,69524636253,4855,4830,4860,4820,11242
|
||||
20250408,121400,69470244293,4830,4835,4835,4815,9908
|
||||
20250408,121300,69422405048,4840,4825,4850,4800,21193
|
||||
20250408,121200,69320188231,4825,4840,4840,4820,13967
|
||||
20250408,121100,69252721959,4840,4840,4845,4825,6052
|
||||
20250408,121000,69223453474,4840,4845,4850,4825,6887
|
||||
20250408,120900,69190140009,4845,4855,4855,4840,6079
|
||||
20250408,120800,69160672689,4855,4855,4870,4845,7833
|
||||
20250408,120700,69122626264,4845,4855,4865,4835,13248
|
||||
20250408,120600,69058336814,4855,4870,4875,4830,16658
|
||||
20250408,120500,68977479389,4870,4850,4870,4835,13595
|
||||
20250408,120400,68911468709,4850,4880,4880,4825,20960
|
||||
20250408,120300,68809818806,4860,4865,4885,4860,37004
|
||||
20250408,120200,68629505941,4860,4835,4895,4830,70277
|
||||
20250408,120100,68287824068,4835,4800,4845,4795,30860
|
||||
20250408,120000,68139049298,4795,4800,4805,4770,52195
|
||||
20250408,115900,67888889723,4780,4755,4810,4755,36030
|
||||
20250408,115800,67716716936,4755,4725,4760,4725,6450
|
||||
20250408,115700,67686145321,4725,4750,4760,4720,27109
|
||||
20250408,115600,67557513907,4750,4705,4755,4690,27942
|
||||
20250408,115500,67425514280,4700,4770,4780,4680,84976
|
||||
20250408,115400,67024373321,4770,4770,4790,4740,33121
|
||||
20250408,115300,66866398761,4770,4770,4800,4700,107361
|
||||
20250408,115200,66358194156,4750,4825,4830,4725,172821
|
||||
20250408,115100,65533335681,4830,4870,4875,4825,35498
|
||||
20250408,115000,65361198986,4865,4840,4885,4825,29438
|
||||
20250408,114900,65218554011,4835,4910,4915,4830,132050
|
||||
20250408,114800,64574315146,4915,4920,4935,4910,32588
|
||||
20250408,114700,64414044063,4930,4920,4945,4920,18898
|
||||
20250408,114600,64320983348,4920,4950,4950,4920,45930
|
||||
20250408,114500,64094617722,4950,4975,4975,4945,17243
|
||||
20250408,114400,64009085197,4970,4970,4995,4970,18946
|
||||
20250408,114300,63914901607,4970,4995,4995,4970,18453
|
||||
20250408,114200,63822931022,4995,4995,5010,4990,13425
|
||||
20250408,114100,63755847587,4995,5020,5030,4990,29650
|
||||
20250408,114000,63607321172,5020,4995,5040,4990,30148
|
||||
20250408,113900,63455878447,4990,4990,5010,4985,9602
|
||||
20250408,113800,63407964928,4990,5010,5010,4980,19256
|
||||
20250408,113700,63311809978,5010,5000,5020,4985,62825
|
||||
20250408,113600,62997145853,5000,5030,5030,4975,30903
|
||||
20250408,113500,62842462920,5030,4950,5030,4935,65359
|
||||
20250408,113400,62515829920,4950,4955,4960,4930,14499
|
||||
20250408,113300,62444183823,4955,4975,4975,4950,6182
|
||||
20250408,113200,62413541633,4970,4950,4975,4940,16429
|
||||
20250408,113100,62331998628,4950,4950,4955,4930,7330
|
||||
20250408,113000,62295764898,4950,4940,4975,4935,13911
|
||||
20250408,112900,62226866373,4935,4930,4945,4920,9500
|
||||
20250408,112800,62180051688,4930,4925,4950,4920,14444
|
||||
20250408,112700,62108806798,4930,4950,4955,4925,10318
|
||||
20250408,112600,62057840923,4950,4960,4960,4935,10599
|
||||
20250408,112500,62005366368,4960,4980,4985,4960,14044
|
||||
20250408,112400,61935510113,4982,4950,4985,4950,22625
|
||||
20250408,112300,61823085084,4950,4925,4960,4925,20297
|
||||
20250408,112200,61722794806,4925,4935,4935,4920,23797
|
||||
20250408,112100,61605592253,4940,4950,4960,4925,36995
|
||||
20250408,112000,61422740513,4960,4990,4995,4950,13907
|
||||
20250408,111900,61353590231,4990,5000,5010,4980,21788
|
||||
20250408,111800,61244739021,5000,5010,5035,4990,22708
|
||||
20250408,111700,61130725406,5010,4980,5040,4975,27479
|
||||
20250408,111600,60993192816,4980,4970,4980,4955,8277
|
||||
20250408,111500,60952089426,4970,4950,4985,4950,18886
|
||||
20250408,111400,60858224311,4950,4960,4965,4930,18289
|
||||
20250408,111300,60767797707,4960,4940,4960,4930,17981
|
||||
20250408,111200,60678838602,4945,4940,4945,4920,20648
|
||||
20250408,111100,60577058277,4940,4940,4950,4920,42351
|
||||
20250408,111000,60368193812,4940,5010,5010,4940,33440
|
||||
20250408,110900,60202372392,5000,5000,5020,4985,32852
|
||||
20250408,110800,60038098342,5000,5040,5060,4995,33222
|
||||
20250408,110700,59871533422,5040,5030,5080,5030,41652
|
||||
20250408,110600,59661083042,5050,4995,5050,4980,70718
|
||||
20250408,110500,59306517412,4990,4990,5010,4970,22101
|
||||
20250408,110400,59196175877,4975,4970,4995,4960,24366
|
||||
20250408,110300,59074927117,4965,4965,4975,4950,28022
|
||||
20250408,110200,58935977087,4975,4990,4990,4970,32586
|
||||
20250408,110100,58773705657,4990,4985,4995,4975,28073
|
||||
20250408,110000,58633784405,4980,4970,4990,4970,26199
|
||||
20250408,105900,58503328266,4970,4945,5000,4945,41223
|
||||
20250408,105800,58298470596,4945,4940,4970,4930,51251
|
||||
20250408,105700,58044724019,4945,5030,5040,4930,168867
|
||||
20250408,105600,57203985829,5030,5010,5040,5010,32235
|
||||
20250408,105500,57042124369,5010,5090,5100,5000,117981
|
||||
20250408,105400,56448857659,5090,5125,5130,5090,38809
|
||||
20250408,105300,56250761569,5125,5110,5170,5100,62153
|
||||
20250408,105200,55930866219,5110,5090,5140,5060,57907
|
||||
20250408,105100,55635703644,5090,5120,5140,5070,35925
|
||||
20250408,105000,55452271924,5105,5090,5130,5050,56231
|
||||
20250408,104900,55167117804,5100,5090,5120,5080,40507
|
||||
20250408,104800,54960727154,5110,5140,5180,5090,73187
|
||||
20250408,104700,54584700294,5130,5170,5210,5080,113524
|
||||
20250408,104600,53998458444,5170,5060,5180,5030,78350
|
||||
20250408,104500,53599156024,5060,5050,5100,5010,73154
|
||||
20250408,104400,53229099924,5050,5080,5080,5000,127495
|
||||
20250408,104300,52588457249,5080,5100,5160,5060,138621
|
||||
20250408,104200,51880957704,5110,5220,5240,5090,309380
|
||||
20250408,104100,50279520009,5210,5110,5230,5100,334417
|
||||
20250408,104000,48548029279,5110,5010,5140,4985,208130
|
||||
20250408,103900,47490768679,5010,5000,5030,4955,122686
|
||||
20250408,103800,46880064678,5000,5020,5080,4975,242195
|
||||
20250408,103700,45664404157,5030,5010,5140,4950,496467
|
||||
20250408,103600,43157138999,5010,4930,5040,4920,375228
|
||||
20250408,103500,41289321607,4930,4800,4945,4800,233820
|
||||
20250408,103400,40147808408,4795,4805,4810,4785,6920
|
||||
20250408,103300,40114618340,4805,4755,4805,4745,13286
|
||||
20250408,103200,40051103068,4750,4745,4770,4745,4455
|
||||
20250408,103100,40029940888,4745,4745,4780,4740,14689
|
||||
20250408,103000,39960063523,4745,4770,4770,4735,21006
|
||||
20250408,102900,39860194599,4760,4795,4795,4755,14433
|
||||
20250408,102800,39791433234,4795,4815,4820,4780,30961
|
||||
20250408,102700,39642612634,4815,4775,4820,4765,28582
|
||||
20250408,102600,39505374664,4775,4730,4780,4720,13022
|
||||
20250408,102500,39443410324,4720,4730,4745,4720,20846
|
||||
20250408,102400,39344817764,4735,4735,4750,4730,11425
|
||||
20250408,102300,39290723272,4735,4760,4760,4735,28750
|
||||
20250408,102200,39154169672,4765,4785,4785,4755,21321
|
||||
20250408,102100,39052545492,4790,4790,4810,4775,25885
|
||||
20250408,102000,38928631022,4795,4795,4820,4785,24668
|
||||
20250408,101900,38810104502,4795,4850,4860,4795,44828
|
||||
20250408,101800,38594062422,4850,4870,4880,4830,81118
|
||||
20250408,101700,38199759117,4845,4805,4875,4790,86066
|
||||
20250408,101600,37783451462,4805,4770,4810,4760,59989
|
||||
20250408,101500,37496147968,4770,4765,4780,4760,19586
|
||||
20250408,101400,37402720547,4765,4725,4775,4720,32877
|
||||
20250408,101300,37246745467,4725,4740,4745,4720,28519
|
||||
20250408,101200,37111866752,4745,4700,4745,4700,11971
|
||||
20250408,101100,37055354137,4705,4760,4775,4700,52648
|
||||
20250408,101000,36806201286,4750,4725,4760,4710,30716
|
||||
20250408,100900,36661187541,4725,4730,4730,4710,16976
|
||||
20250408,100800,36581114951,4710,4735,4735,4705,36591
|
||||
20250408,100700,36408519266,4735,4775,4775,4735,27608
|
||||
20250408,100600,36277273386,4775,4750,4785,4745,34060
|
||||
20250408,100500,36115203746,4770,4780,4790,4750,44307
|
||||
20250408,100400,35903838773,4790,4765,4800,4750,63195
|
||||
20250408,100300,35601347411,4770,4770,4780,4725,40179
|
||||
20250408,100200,35410178893,4770,4760,4820,4740,157059
|
||||
20250408,100100,34658976010,4760,4745,4760,4740,46913
|
||||
20250408,100000,34436077190,4745,4710,4750,4700,68102
|
||||
20250408,095900,34114031733,4705,4660,4735,4645,67428
|
||||
20250408,095800,33797567758,4650,4625,4660,4625,40826
|
||||
20250408,095700,33608237097,4630,4665,4665,4620,67709
|
||||
20250408,095600,33294013477,4665,4675,4700,4660,41324
|
||||
20250408,095500,33100716227,4680,4695,4705,4665,70764
|
||||
20250408,095400,32769489097,4700,4700,4740,4685,42506
|
||||
20250408,095300,32569209707,4700,4700,4720,4680,35418
|
||||
20250408,095200,32402825165,4700,4715,4725,4700,43439
|
||||
20250408,095100,32198193645,4725,4685,4750,4685,53114
|
||||
20250408,095000,31947392635,4685,4725,4725,4655,149534
|
||||
20250408,094900,31245973096,4725,4740,4755,4725,44733
|
||||
20250408,094800,31034023636,4740,4715,4755,4710,47283
|
||||
20250408,094700,30810316246,4715,4715,4765,4710,71167
|
||||
20250408,094600,30472720872,4720,4750,4755,4685,129522
|
||||
20250408,094500,29862315509,4750,4805,4820,4740,196446
|
||||
20250408,094400,28924429039,4805,4905,4930,4790,385586
|
||||
20250408,094300,27045555714,4885,4885,4885,4885,0
|
||||
20250408,094200,27045555714,4885,4885,4885,4885,0
|
||||
20250408,094100,27045555714,4885,4790,4885,4765,331461
|
||||
20250408,094000,25440228507,4800,4720,4800,4710,108351
|
||||
20250408,093900,24922838257,4715,4705,4745,4700,60607
|
||||
20250408,093800,24636803015,4730,4690,4750,4660,66693
|
||||
20250408,093700,24323292945,4685,4790,4800,4670,167949
|
||||
20250408,093600,23527054935,4800,4770,4825,4750,232619
|
||||
20250408,093500,22412460089,4770,4685,4830,4640,314162
|
||||
20250408,093400,20919384964,4690,4620,4735,4610,221990
|
||||
20250408,093300,19881533152,4620,4555,4625,4550,118667
|
||||
20250408,093200,19336624309,4550,4570,4570,4550,41793
|
||||
20250408,093100,19145902389,4570,4525,4575,4520,63548
|
||||
20250408,093000,18856508059,4525,4530,4540,4525,11777
|
||||
20250408,092900,18803156058,4515,4550,4550,4515,25783
|
||||
20250408,092800,18686434926,4530,4525,4550,4515,43642
|
||||
20250408,092700,18488527107,4525,4515,4535,4490,24623
|
||||
20250408,092600,18377229563,4515,4510,4580,4490,57626
|
||||
20250408,092500,18116005228,4515,4477,4520,4445,77036
|
||||
20250408,092400,17771238046,4480,4500,4500,4470,43512
|
||||
20250408,092300,17576088899,4490,4497,4510,4475,61689
|
||||
20250408,092200,17299175465,4490,4520,4550,4485,55583
|
||||
20250408,092100,17048584160,4520,4500,4550,4495,61657
|
||||
20250408,092000,16770008378,4505,4570,4575,4505,95787
|
||||
20250408,091900,16334400762,4570,4645,4650,4545,116206
|
||||
20250408,091800,15801482128,4645,4530,4645,4530,166904
|
||||
20250408,091700,15038749370,4535,4480,4535,4480,84923
|
||||
20250408,091600,14656151810,4480,4460,4495,4440,65079
|
||||
20250408,091500,14365013646,4455,4405,4460,4390,64570
|
||||
20250408,091400,14079452604,4410,4495,4500,4400,158927
|
||||
20250408,091300,13374476554,4500,4505,4515,4460,56700
|
||||
20250408,091200,13119698499,4505,4540,4545,4450,145908
|
||||
20250408,091100,12463809760,4530,4590,4600,4520,129021
|
||||
20250408,091000,11875372488,4600,4695,4780,4500,353534
|
||||
20250408,090900,10235725048,4695,4515,4730,4490,295418
|
||||
20250408,090800,8870362079,4520,4515,4530,4470,96002
|
||||
20250408,090700,8438654799,4515,4540,4550,4500,113619
|
||||
20250408,090600,7924479159,4540,4485,4550,4470,95550
|
||||
20250408,090500,7493846989,4500,4545,4560,4405,162052
|
||||
20250408,090400,6765980125,4545,4350,4580,4325,203405
|
||||
20250408,090300,5848664452,4350,4275,4380,4255,120994
|
||||
20250408,090200,5328314912,4275,4405,4405,4225,292271
|
||||
20250408,090100,4073482613,4400,4510,4650,4395,455028
|
||||
20250408,090000,1995894816,4480,4445,4505,4390,447510
|
||||
|
Reference in New Issue
Block a user