Update 2025-04-08 2740 candle_min
This commit is contained in:
569
004770/min/candle-20250408.csv
Normal file
569
004770/min/candle-20250408.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182700,85543090841,3050,3050,3050,3050,153780
|
||||
20250408,182600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,182500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,182400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,182300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,182200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,182100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,182000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,181900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,181800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,181700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,181600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,181500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,181400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,181300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,181200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,181100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,181000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,180900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,180800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,180700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,180600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,180500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,180400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,180300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,180200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,180100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,180000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,175900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,175800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,175700,85543090841,3050,3050,3050,3050,153780
|
||||
20250408,175600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,175500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,175400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,175300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,175200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,175100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,175000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,174900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,174800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,174700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,174600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,174500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,174400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,174300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,174200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,174100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,174000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,173900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,173800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,173700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,173600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,173500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,173400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,173300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,173200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,173100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,173000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,172900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,172800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,172700,85543090841,3050,3050,3050,3050,153780
|
||||
20250408,172600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,172500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,172400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,172300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,172200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,172100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,172000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,171900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,171800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,171700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,171600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,171500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,171400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,171300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,171200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,171100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,171000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,170900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,170800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,170700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,170600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,170500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,170400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,170300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,170200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,170100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,170000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,165900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,165800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,165700,85543090841,3050,3050,3050,3050,153780
|
||||
20250408,165600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,165500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,165400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,165300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,165200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,165100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,165000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,164900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,164800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,164700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,164600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,164500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,164400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,164300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,164200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,164100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,164000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,163900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,163800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,163700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,163600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,163500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,163400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,163300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,163200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,163100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,163000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,162900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,162800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,162700,85543090841,3050,3050,3050,3050,153780
|
||||
20250408,162600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,162500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,162400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,162300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,162200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,162100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,162000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,161900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,161800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,161700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,161600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,161500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,161400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,161300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,161200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,161100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,161000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,160900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,160800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,160700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,160600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,160500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,160400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,160300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,160200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,160100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,160000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,155900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,155800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,155700,85543090841,3050,3050,3050,3050,153780
|
||||
20250408,155600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,155500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,155400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,155300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,155200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,155100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,155000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,154900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,154800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,154700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,154600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,154500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,154400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,154300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,154200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,154100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,154000,85543090841,3050,3050,3050,3050,0
|
||||
20250408,153900,85543090841,3050,3050,3050,3050,0
|
||||
20250408,153800,85543090841,3050,3050,3050,3050,0
|
||||
20250408,153700,85543090841,3050,3050,3050,3050,0
|
||||
20250408,153600,85543090841,3050,3050,3050,3050,0
|
||||
20250408,153500,85543090841,3050,3050,3050,3050,0
|
||||
20250408,153400,85543090841,3050,3050,3050,3050,0
|
||||
20250408,153300,85543090841,3050,3050,3050,3050,0
|
||||
20250408,153200,85543090841,3050,3050,3050,3050,0
|
||||
20250408,153100,85543090841,3050,3050,3050,3050,0
|
||||
20250408,153000,85543090841,3050,3050,3050,3050,153780
|
||||
20250408,152900,85074061841,3035,3035,3035,3035,0
|
||||
20250408,152800,85074061841,3035,3035,3035,3035,0
|
||||
20250408,152700,85074061841,3035,3035,3035,3035,0
|
||||
20250408,152600,85074061841,3035,3035,3035,3035,0
|
||||
20250408,152500,85074061841,3035,3035,3035,3035,0
|
||||
20250408,152400,85074061841,3035,3035,3035,3035,0
|
||||
20250408,152300,85074061841,3035,3035,3035,3035,0
|
||||
20250408,152200,85074061841,3035,3035,3035,3035,0
|
||||
20250408,152100,85074061841,3035,3035,3035,3035,0
|
||||
20250408,152000,85074061841,3035,3035,3035,3035,0
|
||||
20250408,151900,85074061841,3035,3040,3045,3035,57272
|
||||
20250408,151800,84900154866,3045,3040,3045,3030,30038
|
||||
20250408,151700,84808948396,3035,3035,3040,3030,16932
|
||||
20250408,151600,84757570611,3035,3030,3040,3030,19849
|
||||
20250408,151500,84697340981,3035,3025,3035,3025,6841
|
||||
20250408,151400,84676617146,3025,3030,3030,3015,31193
|
||||
20250408,151300,84582394691,3030,3030,3030,3025,7165
|
||||
20250408,151200,84560698551,3030,3035,3035,3025,6279
|
||||
20250408,151100,84541670496,3035,3020,3035,3015,18718
|
||||
20250408,151000,84485055916,3015,3030,3035,3015,26847
|
||||
20250408,150900,84403989581,3030,3025,3035,3025,14390
|
||||
20250408,150800,84360389301,3030,3020,3030,3015,17018
|
||||
20250408,150700,84309023641,3020,3020,3025,3010,17060
|
||||
20250408,150600,84257571796,3020,3040,3040,3015,21390
|
||||
20250408,150500,84192831691,3040,3035,3040,3030,13193
|
||||
20250408,150400,84152815741,3035,3040,3040,3030,24576
|
||||
20250408,150300,84078293101,3040,3050,3050,3040,17035
|
||||
20250408,150200,84026456711,3040,3045,3050,3040,14359
|
||||
20250408,150100,83982741991,3045,3065,3065,3045,47620
|
||||
20250408,150000,83837293171,3060,3060,3065,3055,22906
|
||||
20250408,145900,83767186031,3060,3060,3070,3060,26514
|
||||
20250408,145800,83685938961,3060,3050,3060,3050,43861
|
||||
20250408,145700,83551955236,3050,3045,3050,3045,10811
|
||||
20250408,145600,83519011461,3045,3045,3045,3040,11977
|
||||
20250408,145500,83482551941,3045,3040,3045,3035,13627
|
||||
20250408,145400,83441113912,3035,3035,3040,3020,16846
|
||||
20250408,145300,83390108712,3035,3040,3045,3020,20010
|
||||
20250408,145200,83329379550,3040,3030,3045,3030,15653
|
||||
20250408,145100,83281868520,3030,3020,3030,3010,13741
|
||||
20250408,145000,83240396370,3020,3020,3020,3015,2224
|
||||
20250408,144900,83233687145,3015,3020,3020,3010,14671
|
||||
20250408,144800,83189437748,3020,3022,3030,3015,7945
|
||||
20250408,144700,83165426383,3020,3040,3040,3005,41774
|
||||
20250408,144600,83039437423,3035,3040,3050,3030,34667
|
||||
20250408,144500,82933947688,3040,3035,3040,3030,14718
|
||||
20250408,144400,82889253163,3035,3025,3035,3020,7683
|
||||
20250408,144300,82866008083,3030,3015,3030,3010,18194
|
||||
20250408,144200,82811096308,3015,3025,3030,3015,5952
|
||||
20250408,144100,82793111558,3025,3035,3035,3025,12849
|
||||
20250408,144000,82754184638,3035,3030,3040,3025,6766
|
||||
20250408,143900,82733672593,3030,3040,3040,3020,24637
|
||||
20250408,143800,82659073786,3040,3040,3040,3035,10289
|
||||
20250408,143700,82627817056,3040,3035,3045,3030,19344
|
||||
20250408,143600,82569061471,3035,3035,3040,3035,2036
|
||||
20250408,143500,82562876099,3040,3035,3040,3030,6447
|
||||
20250408,143400,82543304409,3035,3035,3040,3030,19163
|
||||
20250408,143300,82485122154,3035,3035,3035,3030,8664
|
||||
20250408,143200,82458858034,3035,3030,3040,3030,10409
|
||||
20250408,143100,82427278784,3030,3010,3030,3005,38250
|
||||
20250408,143000,82311902079,3015,3020,3020,3010,12900
|
||||
20250408,142900,82273010679,3020,3015,3030,3015,5996
|
||||
20250408,142800,82254918539,3020,3025,3035,3020,9307
|
||||
20250408,142700,82226767529,3025,3035,3035,3010,25120
|
||||
20250408,142600,82150800854,3030,3035,3055,3030,70143
|
||||
20250408,142500,81937200859,3035,3020,3035,3015,36000
|
||||
20250408,142400,81828340459,3020,3015,3020,3015,6467
|
||||
20250408,142300,81808829102,3015,3010,3020,3000,25556
|
||||
20250408,142200,81731872572,3005,3010,3015,3000,12370
|
||||
20250408,142100,81694692607,3010,3010,3020,3000,30914
|
||||
20250408,142000,81601510332,3010,3000,3015,2995,24415
|
||||
20250408,141900,81528135187,2995,3005,3015,2995,39104
|
||||
20250408,141800,81410647764,3005,2995,3010,2990,26179
|
||||
20250408,141700,81332162171,2990,2990,3000,2970,82801
|
||||
20250408,141600,81085426531,2980,2975,3000,2970,60902
|
||||
20250408,141500,80904023938,2975,3015,3020,2970,144645
|
||||
20250408,141400,80471694323,3015,3030,3035,3005,37370
|
||||
20250408,141300,80358988568,3035,3030,3040,3025,9718
|
||||
20250408,141200,80329541633,3025,3032,3035,3020,6754
|
||||
20250408,141100,80309105099,3032,3035,3040,3020,37006
|
||||
20250408,141000,80196963685,3040,3020,3045,3020,22913
|
||||
20250408,140900,80127451750,3020,3010,3037,3010,59192
|
||||
20250408,140800,79948495070,3010,3000,3015,2990,72046
|
||||
20250408,140700,79732486175,2995,3010,3020,2990,94703
|
||||
20250408,140600,79448293025,3005,2990,3045,2990,81909
|
||||
20250408,140500,79200840840,2990,3055,3060,2990,374158
|
||||
20250408,140400,78072264669,3055,3060,3065,3050,13014
|
||||
20250408,140300,78032466381,3060,3055,3065,3045,40759
|
||||
20250408,140200,77907843781,3060,3045,3070,3045,14569
|
||||
20250408,140100,77863333176,3070,3075,3080,3040,70537
|
||||
20250408,140000,77647771486,3075,3070,3080,3070,22870
|
||||
20250408,135900,77577399796,3070,3055,3080,3050,46137
|
||||
20250408,135800,77436265241,3065,3070,3070,3040,149271
|
||||
20250408,135700,76980586659,3070,3095,3095,3060,76203
|
||||
20250408,135600,76746348249,3090,3090,3110,3085,13928
|
||||
20250408,135500,76703300464,3090,3120,3120,3090,67177
|
||||
20250408,135400,76494938689,3115,3115,3120,3110,8309
|
||||
20250408,135300,76469069274,3115,3110,3120,3110,9769
|
||||
20250408,135200,76438644582,3115,3110,3115,3110,2790
|
||||
20250408,135100,76429966077,3115,3110,3115,3105,3716
|
||||
20250408,135000,76418403057,3115,3110,3115,3105,4990
|
||||
20250408,134900,76402903667,3115,3105,3115,3100,24040
|
||||
20250408,134800,76328245092,3110,3105,3115,3105,6235
|
||||
20250408,134700,76308850697,3105,3110,3115,3105,11591
|
||||
20250408,134600,76272812137,3110,3120,3125,3110,12155
|
||||
20250408,134500,76234953272,3115,3130,3130,3115,27767
|
||||
20250408,134400,76148208592,3130,3115,3130,3115,36760
|
||||
20250408,134300,76033343977,3115,3120,3120,3105,23374
|
||||
20250408,134200,75960534417,3120,3115,3130,3115,57214
|
||||
20250408,134100,75782000067,3120,3115,3120,3115,32214
|
||||
20250408,134000,75681506525,3120,3095,3120,3095,32597
|
||||
20250408,133900,75580212090,3095,3090,3095,3085,7385
|
||||
20250408,133800,75557400705,3090,3085,3095,3085,15392
|
||||
20250408,133700,75509842225,3085,3090,3095,3085,10992
|
||||
20250408,133600,75475880255,3090,3085,3095,3085,2943
|
||||
20250408,133500,75466789975,3085,3095,3100,3085,24838
|
||||
20250408,133400,75389990180,3100,3100,3105,3095,10713
|
||||
20250408,133300,75356784900,3105,3110,3115,3095,25584
|
||||
20250408,133200,75277418055,3110,3117,3120,3110,13543
|
||||
20250408,133100,75235230515,3115,3110,3115,3110,5842
|
||||
20250408,133000,75217039330,3110,3110,3115,3100,8395
|
||||
20250408,132900,75190919372,3110,3090,3110,3090,5463
|
||||
20250408,132800,75173994027,3090,3115,3115,3090,22671
|
||||
20250408,132700,75103781832,3115,3110,3115,3100,20880
|
||||
20250408,132600,75038917912,3110,3120,3120,3100,27493
|
||||
20250408,132500,74953438922,3120,3095,3120,3095,29934
|
||||
20250408,132400,74860322887,3095,3095,3100,3090,9702
|
||||
20250408,132300,74830295592,3095,3080,3100,3080,19427
|
||||
20250408,132200,74770236720,3075,3065,3080,3060,57622
|
||||
20250408,132100,74593418445,3065,3085,3085,3065,62517
|
||||
20250408,132000,74401207388,3085,3090,3090,3080,38926
|
||||
20250408,131900,74281194483,3090,3095,3100,3090,22915
|
||||
20250408,131800,74210315638,3095,3090,3100,3085,15052
|
||||
20250408,131700,74163801568,3090,3115,3115,3085,45495
|
||||
20250408,131600,74023124963,3115,3100,3120,3100,16472
|
||||
20250408,131500,73971836068,3105,3115,3130,3105,24413
|
||||
20250408,131400,73895759738,3115,3100,3115,3100,19917
|
||||
20250408,131300,73833820353,3100,3085,3110,3080,82949
|
||||
20250408,131200,73576885708,3085,3075,3100,3075,38018
|
||||
20250408,131100,73459440358,3085,3095,3100,3075,134438
|
||||
20250408,131000,73044919453,3095,3115,3120,3095,73658
|
||||
20250408,130900,72816140498,3115,3155,3165,3115,45568
|
||||
20250408,130800,72673173308,3165,3155,3170,3150,38450
|
||||
20250408,130700,72551661708,3155,3145,3160,3145,21800
|
||||
20250408,130600,72482948513,3145,3140,3160,3140,47466
|
||||
20250408,130500,72333405073,3140,3130,3140,3130,51675
|
||||
20250408,130400,72171440929,3135,3135,3140,3130,43943
|
||||
20250408,130300,72033568471,3135,3120,3140,3100,124689
|
||||
20250408,130200,71645466801,3115,3115,3125,3105,64254
|
||||
20250408,130100,71445485246,3115,3120,3135,3115,47766
|
||||
20250408,130000,71296359701,3120,3155,3157,3120,85989
|
||||
20250408,125900,71026879402,3155,3145,3155,3145,30612
|
||||
20250408,125800,70930481001,3145,3140,3150,3130,38823
|
||||
20250408,125700,70808544388,3140,3125,3150,3125,116324
|
||||
20250408,125600,70444005038,3125,3125,3125,3125,0
|
||||
20250408,125500,70444005038,3125,3125,3130,3125,14088
|
||||
20250408,125400,70399957313,3125,3145,3150,3125,135180
|
||||
20250408,125300,69976825123,3145,3160,3160,3145,35354
|
||||
20250408,125200,69865500078,3155,3170,3170,3155,37063
|
||||
20250408,125100,69748314828,3170,3160,3170,3150,24606
|
||||
20250408,125000,69670448183,3160,3140,3165,3135,54643
|
||||
20250408,124900,69498285828,3135,3175,3175,3135,121555
|
||||
20250408,124800,69115693388,3175,3175,3180,3160,32510
|
||||
20250408,124700,69012674510,3180,3160,3180,3155,19841
|
||||
20250408,124600,68949849690,3165,3200,3200,3155,108751
|
||||
20250408,124500,68604494151,3205,3225,3225,3200,24959
|
||||
20250408,124400,68524395716,3225,3200,3230,3200,26345
|
||||
20250408,124300,68439629961,3205,3200,3205,3190,19949
|
||||
20250408,124200,68375775221,3200,3200,3210,3190,30394
|
||||
20250408,124100,68278476661,3200,3185,3200,3165,71765
|
||||
20250408,124000,68050345641,3180,3215,3225,3180,173633
|
||||
20250408,123900,67495480176,3210,3225,3225,3210,31132
|
||||
20250408,123800,67395289526,3225,3220,3230,3220,8938
|
||||
20250408,123700,67366453096,3220,3215,3235,3215,12410
|
||||
20250408,123600,67326396726,3220,3235,3245,3205,61661
|
||||
20250408,123500,67127794789,3235,3240,3245,3225,42471
|
||||
20250408,123400,66990473389,3240,3265,3265,3235,64361
|
||||
20250408,123300,66781471234,3265,3280,3280,3265,12581
|
||||
20250408,123200,66740329034,3280,3280,3280,3270,4928
|
||||
20250408,123100,66724183919,3280,3285,3285,3275,8020
|
||||
20250408,123000,66697867049,3285,3270,3285,3265,11269
|
||||
20250408,122900,66660946439,3270,3270,3275,3265,6158
|
||||
20250408,122800,66640811889,3280,3275,3280,3270,13647
|
||||
20250408,122700,66596131414,3275,3270,3275,3265,7151
|
||||
20250408,122600,66572745019,3270,3265,3270,3255,15754
|
||||
20250408,122500,66521360394,3265,3262,3270,3255,11414
|
||||
20250408,122400,66484141647,3255,3255,3260,3255,6722
|
||||
20250408,122300,66462250950,3255,3255,3265,3250,36013
|
||||
20250408,122200,66345073015,3255,3280,3280,3255,24278
|
||||
20250408,122100,66265852430,3275,3290,3290,3275,6034
|
||||
20250408,122000,66246060035,3290,3285,3295,3280,8080
|
||||
20250408,121900,66219490115,3295,3295,3310,3290,14967
|
||||
20250408,121800,66170082535,3295,3290,3310,3290,12652
|
||||
20250408,121700,66128342305,3290,3275,3305,3270,16134
|
||||
20250408,121600,66075188055,3275,3270,3280,3270,12884
|
||||
20250408,121500,66033029480,3270,3280,3290,3260,23656
|
||||
20250408,121400,65955615195,3280,3310,3310,3280,24716
|
||||
20250408,121300,65874079620,3310,3300,3315,3295,41891
|
||||
20250408,121200,65735520460,3300,3285,3305,3285,46774
|
||||
20250408,121100,65581392405,3285,3280,3290,3275,17890
|
||||
20250408,121000,65522608925,3285,3270,3295,3270,36414
|
||||
20250408,120900,65403023874,3270,3255,3270,3255,21710
|
||||
20250408,120800,65332246094,3255,3255,3260,3255,9116
|
||||
20250408,120700,65302571249,3255,3260,3260,3250,15676
|
||||
20250408,120600,65251544442,3255,3255,3265,3250,19074
|
||||
20250408,120500,65189424037,3255,3265,3270,3250,21488
|
||||
20250408,120400,65119403512,3270,3245,3275,3245,30382
|
||||
20250408,120300,65020347517,3250,3255,3260,3245,13947
|
||||
20250408,120200,64975034737,3255,3245,3265,3245,31442
|
||||
20250408,120100,64872767642,3250,3260,3265,3245,19938
|
||||
20250408,120000,64807871012,3260,3240,3260,3240,28699
|
||||
20250408,115900,64714599727,3240,3215,3245,3215,37567
|
||||
20250408,115800,64593378013,3220,3205,3220,3200,48159
|
||||
20250408,115700,64438880498,3205,3230,3235,3205,61624
|
||||
20250408,115600,64240741998,3230,3245,3245,3210,117987
|
||||
20250408,115500,63860531688,3250,3250,3270,3240,42139
|
||||
20250408,115400,63723396033,3250,3245,3255,3230,211209
|
||||
20250408,115300,63039687763,3245,3255,3265,3245,52547
|
||||
20250408,115200,62868826473,3255,3255,3265,3250,33479
|
||||
20250408,115100,62759897013,3255,3255,3265,3250,34305
|
||||
20250408,115000,62648279173,3250,3255,3265,3250,34183
|
||||
20250408,114900,62537013682,3255,3280,3280,3250,75736
|
||||
20250408,114800,62289952109,3280,3290,3290,3275,25944
|
||||
20250408,114700,62204809199,3290,3310,3310,3290,16944
|
||||
20250408,114600,62148925069,3310,3290,3315,3290,40927
|
||||
20250408,114500,62013863744,3290,3285,3295,3280,24595
|
||||
20250408,114400,61933017209,3280,3280,3285,3280,26606
|
||||
20250408,114300,61845673269,3280,3290,3290,3275,31280
|
||||
20250408,114200,61743044014,3290,3275,3290,3275,23970
|
||||
20250408,114100,61664374665,3280,3315,3315,3265,97389
|
||||
20250408,114000,61344406815,3310,3305,3320,3300,32654
|
||||
20250408,113900,61236370220,3305,3300,3320,3290,80360
|
||||
20250408,113800,60971267645,3300,3325,3325,3295,69435
|
||||
20250408,113700,60741664575,3325,3325,3330,3315,28802
|
||||
20250408,113600,60646006440,3325,3340,3340,3320,22654
|
||||
20250408,113500,60570610710,3335,3330,3340,3325,14478
|
||||
20250408,113400,60522381650,3325,3325,3330,3315,44240
|
||||
20250408,113300,60375499675,3330,3355,3355,3325,21795
|
||||
20250408,113200,60302737760,3360,3342,3360,3340,12294
|
||||
20250408,113100,60261544248,3342,3330,3360,3325,29817
|
||||
20250408,113000,60161947408,3330,3340,3340,3325,30835
|
||||
20250408,112900,60059258998,3340,3345,3350,3330,24831
|
||||
20250408,112800,59976332573,3345,3365,3370,3345,36208
|
||||
20250408,112700,59854861063,3365,3355,3380,3350,31267
|
||||
20250408,112600,59749777663,3355,3340,3365,3335,36233
|
||||
20250408,112500,59628495973,3345,3375,3375,3320,73728
|
||||
20250408,112400,59382282033,3370,3375,3380,3355,45314
|
||||
20250408,112300,59229572383,3375,3350,3390,3340,93123
|
||||
20250408,112200,58915596771,3350,3340,3350,3335,28924
|
||||
20250408,112100,58818907132,3340,3310,3340,3310,36612
|
||||
20250408,112000,58697174055,3315,3340,3340,3305,62746
|
||||
20250408,111900,58488665037,3340,3310,3340,3300,131330
|
||||
20250408,111800,58052275382,3310,3340,3350,3280,270811
|
||||
20250408,111700,57157333908,3340,3355,3360,3340,75807
|
||||
20250408,111600,56903490408,3355,3390,3390,3355,22781
|
||||
20250408,111500,56826773858,3390,3350,3390,3345,49159
|
||||
20250408,111400,56661608961,3360,3380,3385,3355,66050
|
||||
20250408,111300,56439291514,3380,3390,3390,3375,22919
|
||||
20250408,111200,56361823339,3380,3350,3390,3340,71206
|
||||
20250408,111100,56121981979,3345,3370,3375,3340,99866
|
||||
20250408,111000,55786994904,3370,3365,3390,3355,66794
|
||||
20250408,110900,55561279074,3355,3410,3410,3345,288450
|
||||
20250408,110800,54590120938,3410,3390,3420,3390,96859
|
||||
20250408,110700,54260549478,3390,3425,3435,3390,131517
|
||||
20250408,110600,53812450681,3425,3425,3465,3420,145334
|
||||
20250408,110500,53311325882,3425,3412,3450,3405,223685
|
||||
20250408,110400,52544292824,3410,3440,3440,3360,492164
|
||||
20250408,110300,50870055632,3440,3500,3500,3430,480733
|
||||
20250408,110200,49205897998,3485,3630,3670,3460,915087
|
||||
20250408,110100,45922093792,3630,3555,3650,3550,869034
|
||||
20250408,110000,42785487836,3555,3515,3560,3515,112473
|
||||
20250408,105900,42387263485,3515,3510,3540,3505,63910
|
||||
20250408,105800,42162060835,3510,3510,3515,3500,18247
|
||||
20250408,105700,42098061602,3510,3490,3512,3490,28787
|
||||
20250408,105600,41997395756,3490,3510,3510,3485,32025
|
||||
20250408,105500,41885317021,3510,3515,3525,3505,78176
|
||||
20250408,105400,41610562671,3515,3495,3520,3485,66300
|
||||
20250408,105300,41378159406,3495,3465,3495,3455,59252
|
||||
20250408,105200,41172082796,3465,3460,3465,3455,8830
|
||||
20250408,105100,41141528731,3465,3465,3465,3455,16641
|
||||
20250408,105000,41083961746,3465,3450,3465,3445,16845
|
||||
20250408,104900,41025787358,3450,3435,3460,3430,57406
|
||||
20250408,104800,40828304161,3435,3460,3460,3435,78512
|
||||
20250408,104700,40557821011,3460,3460,3465,3455,13496
|
||||
20250408,104600,40511120837,3465,3460,3470,3455,40801
|
||||
20250408,104500,40369999812,3455,3490,3495,3455,66362
|
||||
20250408,104400,40139502392,3490,3460,3495,3455,36560
|
||||
20250408,104300,40012561037,3460,3485,3485,3460,57284
|
||||
20250408,104200,39813623602,3485,3500,3505,3485,38746
|
||||
20250408,104100,39678349702,3500,3495,3500,3490,17019
|
||||
20250408,104000,39618881162,3500,3505,3505,3490,26682
|
||||
20250408,103900,39525539022,3505,3495,3510,3490,63798
|
||||
20250408,103800,39302271451,3495,3485,3495,3480,45803
|
||||
20250408,103700,39142722326,3485,3465,3500,3460,71845
|
||||
20250408,103600,38892650824,3465,3530,3535,3460,213773
|
||||
20250408,103500,38144783424,3535,3535,3540,3530,20674
|
||||
20250408,103400,38071703314,3535,3550,3555,3530,31702
|
||||
20250408,103300,37959386119,3555,3565,3565,3540,24413
|
||||
20250408,103200,37872674437,3565,3530,3575,3530,53302
|
||||
20250408,103100,37683251782,3530,3555,3560,3530,27662
|
||||
20250408,103000,37585145991,3555,3525,3555,3515,53411
|
||||
20250408,102900,37396549831,3520,3545,3550,3515,58926
|
||||
20250408,102800,37188619976,3550,3555,3570,3530,71370
|
||||
20250408,102700,36934841596,3555,3530,3585,3530,132717
|
||||
20250408,102600,36462775351,3530,3515,3535,3505,26553
|
||||
20250408,102500,36369225731,3520,3500,3520,3495,21523
|
||||
20250408,102400,36293790166,3515,3525,3530,3495,41120
|
||||
20250408,102300,36149769806,3525,3515,3540,3510,47393
|
||||
20250408,102200,35982810381,3515,3520,3520,3500,32113
|
||||
20250408,102100,35870113521,3510,3545,3550,3510,61491
|
||||
20250408,102000,35653045939,3545,3530,3545,3530,78136
|
||||
20250408,101900,35376752258,3535,3490,3540,3490,77350
|
||||
20250408,101800,35104402719,3495,3500,3500,3480,44458
|
||||
20250408,101700,34949260486,3495,3490,3500,3475,59284
|
||||
20250408,101600,34742616296,3485,3525,3525,3470,194242
|
||||
20250408,101500,34064885601,3525,3530,3555,3520,73438
|
||||
20250408,101400,33805007936,3530,3515,3545,3505,113709
|
||||
20250408,101300,33404001606,3515,3540,3542,3485,263682
|
||||
20250408,101200,32478089113,3542,3585,3590,3525,189359
|
||||
20250408,101100,31805208150,3585,3575,3600,3565,115270
|
||||
20250408,101000,31392282898,3575,3630,3635,3565,241198
|
||||
20250408,100900,30525683102,3630,3610,3655,3610,308243
|
||||
20250408,100800,29404504450,3610,3560,3650,3560,425116
|
||||
20250408,100700,27871050305,3565,3665,3695,3520,767429
|
||||
20250408,100600,25092940340,3665,3605,3675,3590,996456
|
||||
20250408,100500,21474927669,3605,3490,3615,3470,584569
|
||||
20250408,100400,19396344788,3495,3470,3505,3460,203908
|
||||
20250408,100300,18684318341,3470,3440,3480,3430,39743
|
||||
20250408,100200,18546921041,3440,3445,3460,3425,20597
|
||||
20250408,100100,18475987799,3450,3445,3480,3440,34601
|
||||
20250408,100000,18356275960,3445,3420,3455,3405,30829
|
||||
20250408,095900,18250727265,3425,3455,3455,3400,82459
|
||||
20250408,095800,17968442760,3460,3470,3470,3445,76464
|
||||
20250408,095700,17704071302,3470,3445,3480,3435,58793
|
||||
20250408,095600,17500833640,3440,3500,3505,3410,210643
|
||||
20250408,095500,16769322678,3500,3425,3500,3420,163849
|
||||
20250408,095400,16200746013,3425,3415,3450,3410,60708
|
||||
20250408,095300,15992083588,3415,3375,3415,3375,50961
|
||||
20250408,095200,15819206796,3380,3395,3405,3355,70674
|
||||
20250408,095100,15580540351,3395,3390,3400,3365,38155
|
||||
20250408,095000,15451725106,3385,3410,3420,3380,67870
|
||||
20250408,094900,15221007176,3410,3490,3495,3310,319589
|
||||
20250408,094800,14128905801,3485,3405,3505,3380,442805
|
||||
20250408,094700,12592747981,3405,3360,3405,3355,43061
|
||||
20250408,094600,12447131351,3360,3355,3365,3345,22486
|
||||
20250408,094500,12371816721,3355,3345,3360,3345,24070
|
||||
20250408,094400,12291199936,3325,3350,3350,3320,37765
|
||||
20250408,094300,12165216721,3350,3320,3350,3320,11006
|
||||
20250408,094200,12128555266,3320,3360,3370,3320,48872
|
||||
20250408,094100,11965593999,3370,3390,3390,3360,17105
|
||||
20250408,094000,11907970691,3390,3385,3405,3375,52243
|
||||
20250408,093900,11730633460,3385,3350,3390,3350,62389
|
||||
20250408,093800,11519602402,3355,3350,3365,3350,5992
|
||||
20250408,093700,11499510187,3350,3345,3350,3335,18700
|
||||
20250408,093600,11436980942,3345,3345,3355,3340,19717
|
||||
20250408,093500,11371003072,3350,3390,3395,3340,19006
|
||||
20250408,093400,11306917882,3370,3335,3395,3330,47580
|
||||
20250408,093300,11146937007,3335,3335,3340,3325,26587
|
||||
20250408,093200,11058358927,3330,3325,3340,3315,10134
|
||||
20250408,093100,11024640804,3315,3335,3340,3315,36958
|
||||
20250408,093000,10901824074,3325,3335,3345,3315,39276
|
||||
20250408,092900,10771146269,3345,3345,3345,3330,27285
|
||||
20250408,092800,10680130339,3335,3330,3345,3325,11723
|
||||
20250408,092700,10641045474,3335,3350,3365,3325,19948
|
||||
20250408,092600,10574468019,3350,3365,3367,3335,26986
|
||||
20250408,092500,10484152919,3360,3345,3375,3340,31730
|
||||
20250408,092400,10377515209,3345,3335,3360,3335,33903
|
||||
20250408,092300,10263997957,3340,3365,3375,3330,34674
|
||||
20250408,092200,10147750959,3365,3320,3390,3320,93649
|
||||
20250408,092100,9833830206,3325,3270,3325,3270,57313
|
||||
20250408,092000,9644746958,3290,3305,3315,3250,91029
|
||||
20250408,091900,9345378441,3305,3290,3310,3255,72647
|
||||
20250408,091800,9107301197,3290,3285,3300,3275,34553
|
||||
20250408,091700,8993643866,3280,3295,3295,3265,70535
|
||||
20250408,091600,8762324453,3300,3300,3330,3295,52092
|
||||
20250408,091500,8589856713,3300,3320,3330,3280,95358
|
||||
20250408,091400,8275079032,3315,3320,3340,3315,55232
|
||||
20250408,091300,8091501842,3320,3355,3360,3310,68870
|
||||
20250408,091200,7862473850,3355,3340,3365,3320,32553
|
||||
20250408,091100,7753791235,3340,3370,3380,3305,100747
|
||||
20250408,091000,7418573365,3345,3355,3415,3340,93982
|
||||
20250408,090900,7101077773,3355,3370,3390,3340,103838
|
||||
20250408,090800,6752182612,3375,3340,3390,3340,63884
|
||||
20250408,090700,6537118732,3340,3360,3380,3320,88570
|
||||
20250408,090600,6241159937,3360,3385,3430,3345,294143
|
||||
20250408,090500,5242750948,3385,3290,3395,3285,226848
|
||||
20250408,090400,4484611593,3290,3255,3295,3250,148279
|
||||
20250408,090300,3999599201,3260,3300,3300,3230,166712
|
||||
20250408,090200,3456830888,3300,3215,3300,3180,379554
|
||||
20250408,090100,2227027495,3220,3355,3370,3205,410665
|
||||
20250408,090000,880223208,3355,3470,3485,3325,241949
|
||||
|
Reference in New Issue
Block a user