Update 2025-04-08 2740 candle_min
This commit is contained in:
570
004980/min/candle-20250408.csv
Normal file
570
004980/min/candle-20250408.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182800,10962675215,8260,8260,8260,8260,51630
|
||||
20250408,182700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,182600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,182500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,182400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,182300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,182200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,182100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,182000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,181900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,181800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,181700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,181600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,181500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,181400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,181300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,181200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,181100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,181000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,180900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,180800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,180700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,180600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,180500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,180400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,180300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,180200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,180100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,180000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,175900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,175800,10962675215,8260,8260,8260,8260,51630
|
||||
20250408,175700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,175600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,175500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,175400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,175300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,175200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,175100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,175000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,174900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,174800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,174700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,174600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,174500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,174400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,174300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,174200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,174100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,174000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,173900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,173800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,173700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,173600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,173500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,173400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,173300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,173200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,173100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,173000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,172900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,172800,10962675215,8260,8260,8260,8260,51630
|
||||
20250408,172700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,172600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,172500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,172400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,172300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,172200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,172100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,172000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,171900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,171800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,171700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,171600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,171500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,171400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,171300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,171200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,171100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,171000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,170900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,170800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,170700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,170600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,170500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,170400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,170300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,170200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,170100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,170000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,165900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,165800,10962675215,8260,8260,8260,8260,51630
|
||||
20250408,165700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,165600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,165500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,165400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,165300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,165200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,165100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,165000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,164900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,164800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,164700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,164600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,164500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,164400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,164300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,164200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,164100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,164000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,163900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,163800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,163700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,163600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,163500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,163400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,163300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,163200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,163100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,163000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,162900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,162800,10962675215,8260,8260,8260,8260,51630
|
||||
20250408,162700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,162600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,162500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,162400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,162300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,162200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,162100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,162000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,161900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,161800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,161700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,161600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,161500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,161400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,161300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,161200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,161100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,161000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,160900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,160800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,160700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,160600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,160500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,160400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,160300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,160200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,160100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,160000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,155900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,155800,10962675215,8260,8260,8260,8260,51630
|
||||
20250408,155700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,155600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,155500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,155400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,155300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,155200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,155100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,155000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,154900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,154800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,154700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,154600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,154500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,154400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,154300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,154200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,154100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,154000,10962675215,8260,8260,8260,8260,0
|
||||
20250408,153900,10962675215,8260,8260,8260,8260,0
|
||||
20250408,153800,10962675215,8260,8260,8260,8260,0
|
||||
20250408,153700,10962675215,8260,8260,8260,8260,0
|
||||
20250408,153600,10962675215,8260,8260,8260,8260,0
|
||||
20250408,153500,10962675215,8260,8260,8260,8260,0
|
||||
20250408,153400,10962675215,8260,8260,8260,8260,0
|
||||
20250408,153300,10962675215,8260,8260,8260,8260,0
|
||||
20250408,153200,10962675215,8260,8260,8260,8260,0
|
||||
20250408,153100,10962675215,8260,8260,8260,8260,0
|
||||
20250408,153000,10962675215,8260,8260,8260,8260,51630
|
||||
20250408,152900,10536211415,8100,8100,8100,8100,0
|
||||
20250408,152800,10536211415,8100,8100,8100,8100,0
|
||||
20250408,152700,10536211415,8100,8100,8100,8100,0
|
||||
20250408,152600,10536211415,8100,8100,8100,8100,0
|
||||
20250408,152500,10536211415,8100,8100,8100,8100,0
|
||||
20250408,152400,10536211415,8100,8100,8100,8100,0
|
||||
20250408,152300,10536211415,8100,8100,8100,8100,0
|
||||
20250408,152200,10536211415,8100,8100,8100,8100,0
|
||||
20250408,152100,10536211415,8100,8100,8100,8100,0
|
||||
20250408,152000,10536211415,8100,8100,8100,8100,0
|
||||
20250408,151900,10536211415,8100,7980,8100,7980,13942
|
||||
20250408,151800,10424029985,7970,8020,8040,7950,4979
|
||||
20250408,151700,10384236705,8020,8040,8040,8020,2431
|
||||
20250408,151600,10364728655,8040,8030,8040,8020,855
|
||||
20250408,151500,10357862805,8030,8010,8040,8000,1510
|
||||
20250408,151400,10345765305,8010,8040,8040,8010,1541
|
||||
20250408,151300,10333412625,8010,8030,8070,8010,2921
|
||||
20250408,151200,10309912055,8020,8040,8040,8020,708
|
||||
20250408,151100,10304220655,8020,8050,8065,8020,1540
|
||||
20250408,151000,10291832860,8050,8030,8050,8030,2455
|
||||
20250408,150900,10272079335,8030,8040,8040,8030,440
|
||||
20250408,150800,10268543805,8020,7980,8040,7980,3891
|
||||
20250408,150700,10237431455,7980,7970,7990,7960,406
|
||||
20250408,150600,10234191435,7960,7960,7960,7950,1250
|
||||
20250408,150500,10224248105,7960,7970,7980,7960,754
|
||||
20250408,150400,10218239725,7970,7970,7980,7970,218
|
||||
20250408,150300,10216501135,7970,7990,7990,7970,342
|
||||
20250408,150200,10213774885,7990,7995,7995,7980,665
|
||||
20250408,150100,10208461140,7990,8030,8030,7990,1298
|
||||
20250408,150000,10198067160,8030,8010,8030,8000,664
|
||||
20250408,145900,10192740630,8010,8000,8010,8000,525
|
||||
20250408,145800,10188539250,8000,7950,8000,7950,1312
|
||||
20250408,145700,10178064160,7930,7950,7960,7930,46
|
||||
20250408,145600,10177698800,7950,7930,7950,7910,1135
|
||||
20250408,145500,10168709760,7940,8000,8000,7930,3726
|
||||
20250408,145400,10139108340,8000,7990,8000,7980,730
|
||||
20250408,145300,10133282510,8000,8050,8050,7970,1831
|
||||
20250408,145200,10118624570,8070,8080,8100,8050,1941
|
||||
20250408,145100,10102956080,8090,8090,8090,8070,3284
|
||||
20250408,145000,10076412580,8080,8080,8140,7990,7940
|
||||
20250408,144900,10012222615,7990,7990,8090,7980,5241
|
||||
20250408,144800,9970068325,8010,8000,8040,7990,544
|
||||
20250408,144700,9965716195,8040,8040,8050,8000,1414
|
||||
20250408,144600,9954368135,8040,8040,8050,8040,839
|
||||
20250408,144500,9947614425,8040,8030,8040,8010,1528
|
||||
20250408,144400,9935342265,8030,8030,8040,8020,579
|
||||
20250408,144300,9930693245,8040,8030,8040,8020,515
|
||||
20250408,144200,9926556995,8010,8030,8050,8010,837
|
||||
20250408,144100,9919838995,8010,7980,8050,7950,3450
|
||||
20250408,144000,9892203455,7950,7950,8000,7950,886
|
||||
20250408,143900,9885142035,7960,7890,7960,7870,1523
|
||||
20250408,143800,9873081425,7890,7920,7940,7860,2570
|
||||
20250408,143700,9852808225,7930,7960,7960,7930,467
|
||||
20250408,143600,9849100735,7950,7980,7980,7950,1268
|
||||
20250408,143500,9838999435,7990,7980,7990,7980,448
|
||||
20250408,143400,9835423175,7990,8000,8000,7990,565
|
||||
20250408,143300,9830905555,8010,8000,8010,7960,1815
|
||||
20250408,143200,9816396545,7960,7970,8000,7960,1080
|
||||
20250408,143100,9807772115,7970,7950,7970,7930,2403
|
||||
20250408,143000,9788664485,7950,7920,7970,7870,3538
|
||||
20250408,142900,9760567355,7930,7875,7930,7850,4418
|
||||
20250408,142800,9725754595,7885,7890,7890,7885,415
|
||||
20250408,142700,9722482255,7890,7900,7900,7880,562
|
||||
20250408,142600,9718045625,7900,7860,7900,7850,932
|
||||
20250408,142500,9710702985,7860,7870,7870,7860,223
|
||||
20250408,142400,9708948065,7870,7850,7870,7850,816
|
||||
20250408,142300,9702537295,7860,7850,7870,7840,367
|
||||
20250408,142200,9699659775,7840,7840,7860,7830,981
|
||||
20250408,142100,9691966995,7840,7840,7840,7840,200
|
||||
20250408,142000,9690398995,7850,7820,7890,7810,1811
|
||||
20250408,141900,9676234265,7850,7810,7850,7810,214
|
||||
20250408,141800,9674561565,7810,7840,7850,7810,1239
|
||||
20250408,141700,9664873365,7840,7900,7900,7840,1637
|
||||
20250408,141600,9651998105,7900,7890,7930,7890,710
|
||||
20250408,141500,9646395165,7890,7900,7900,7890,2598
|
||||
20250408,141400,9625871015,7900,7890,7900,7850,2475
|
||||
20250408,141300,9606408155,7890,7920,7920,7860,3555
|
||||
20250408,141200,9578379535,7910,7870,7990,7860,3230
|
||||
20250408,141100,9552881545,7890,7990,7990,7860,1872
|
||||
20250408,141000,9538104355,7990,7980,8000,7900,4332
|
||||
20250408,140900,9503795025,7980,7990,7990,7970,830
|
||||
20250408,140800,9497176675,8010,7990,8010,7990,237
|
||||
20250408,140700,9495281705,8000,8020,8030,8000,821
|
||||
20250408,140600,9488708525,8020,8000,8020,8000,229
|
||||
20250408,140500,9486874525,8000,7990,8040,7990,71
|
||||
20250408,140400,9486304175,7980,7990,7990,7970,1743
|
||||
20250408,140300,9472387565,8000,7980,8070,7980,3510
|
||||
20250408,140200,9444311385,7980,7980,8030,7980,1100
|
||||
20250408,140100,9435502105,7980,8000,8030,7980,2040
|
||||
20250408,140000,9419181585,8000,8020,8030,8000,3437
|
||||
20250408,135900,9391648765,8030,8010,8030,8000,1434
|
||||
20250408,135800,9380153565,8010,8010,8010,7990,1494
|
||||
20250408,135700,9368208285,7970,8030,8030,7970,4165
|
||||
20250408,135600,9334880295,8050,8070,8070,8010,1106
|
||||
20250408,135500,9326008995,8070,8070,8090,8060,2226
|
||||
20250408,135400,9308018005,8060,8070,8100,8020,8692
|
||||
20250408,135300,9237970005,8070,8130,8130,8070,6039
|
||||
20250408,135200,9189053035,8140,8130,8170,8110,9197
|
||||
20250408,135100,9114169235,8120,8080,8120,8080,8701
|
||||
20250408,135000,9043657885,8080,8080,8100,8050,6937
|
||||
20250408,134900,8987547730,8080,8030,8100,8030,4045
|
||||
20250408,134800,8954853980,8030,8030,8040,8010,1693
|
||||
20250408,134700,8941268900,8020,8050,8060,8010,1912
|
||||
20250408,134600,8925916710,8060,8070,8100,8000,6732
|
||||
20250408,134500,8871619070,8070,8020,8070,8010,6703
|
||||
20250408,134400,8817727500,8020,8020,8040,8000,6701
|
||||
20250408,134300,8763985720,8010,7980,8050,7970,12013
|
||||
20250408,134200,8667725420,7980,7980,7990,7970,2586
|
||||
20250408,134100,8647095650,7950,7980,7990,7950,519
|
||||
20250408,134000,8642958270,7990,7930,7990,7900,5423
|
||||
20250408,133900,8599778260,7940,7960,7960,7930,2759
|
||||
20250408,133800,8577848930,7960,7890,7980,7890,1771
|
||||
20250408,133700,8563752360,7940,7970,7980,7890,3640
|
||||
20250408,133600,8534827480,7980,7890,7990,7870,3099
|
||||
20250408,133500,8510195600,7900,7880,7900,7830,5749
|
||||
20250408,133400,8464802900,7890,7850,7890,7810,3049
|
||||
20250408,133300,8440832230,7850,7800,7850,7800,933
|
||||
20250408,133200,8433531230,7820,7800,7820,7800,409
|
||||
20250408,133100,8430340990,7800,7790,7800,7790,724
|
||||
20250408,133000,8424698880,7790,7730,7790,7730,1021
|
||||
20250408,132900,8416758550,7770,7770,7770,7730,402
|
||||
20250408,132800,8413645160,7710,7770,7770,7710,117
|
||||
20250408,132700,8412739150,7730,7730,7730,7710,575
|
||||
20250408,132600,8408297700,7760,7760,7770,7720,278
|
||||
20250408,132500,8406140390,7750,7720,7750,7720,156
|
||||
20250408,132400,8404934390,7720,7760,7770,7710,522
|
||||
20250408,132300,8400904650,7770,7770,7770,7770,1
|
||||
20250408,132200,8400896880,7720,7780,7780,7720,229
|
||||
20250408,132100,8399117010,7710,7760,7760,7710,1022
|
||||
20250408,132000,8391214960,7760,7790,7790,7760,144
|
||||
20250408,131900,8390095500,7760,7790,7790,7760,1998
|
||||
20250408,131800,8374551470,7790,7760,7790,7760,1875
|
||||
20250408,131700,8359994640,7760,7800,7800,7760,2227
|
||||
20250408,131600,8342709370,7780,7800,7800,7780,716
|
||||
20250408,131500,8337136550,7780,7780,7780,7780,151
|
||||
20250408,131400,8335961770,7790,7770,7790,7760,666
|
||||
20250408,131300,8330789260,7770,7760,7780,7760,83
|
||||
20250408,131200,8330144840,7770,7770,7770,7750,511
|
||||
20250408,131100,8326176510,7770,7800,7800,7770,22
|
||||
20250408,131000,8326005340,7800,7740,7800,7740,83
|
||||
20250408,130900,8325358570,7740,7730,7770,7730,2216
|
||||
20250408,130800,8308215550,7740,7750,7750,7740,1031
|
||||
20250408,130700,8300233470,7740,7780,7790,7740,2246
|
||||
20250408,130600,8282829540,7790,7780,7800,7780,229
|
||||
20250408,130500,8281046620,7780,7800,7800,7750,485
|
||||
20250408,130400,8277281900,7760,7790,7800,7760,107
|
||||
20250408,130300,8276447520,7750,7750,7760,7750,916
|
||||
20250408,130200,8269348470,7750,7770,7810,7740,2232
|
||||
20250408,130100,8252036970,7770,7790,7820,7770,2018
|
||||
20250408,130000,8236343240,7840,7790,7840,7780,264
|
||||
20250408,125900,8234285520,7790,7800,7850,7780,799
|
||||
20250408,125800,8228062640,7790,7840,7870,7790,2815
|
||||
20250408,125700,8206095430,7820,7830,7830,7820,16
|
||||
20250408,125600,8205970160,7870,7820,7870,7810,2503
|
||||
20250408,125500,8186417380,7820,7830,7840,7820,506
|
||||
20250408,125400,8182458950,7830,7860,7860,7820,879
|
||||
20250408,125300,8175574420,7880,7880,7890,7880,143
|
||||
20250408,125200,8174447570,7880,7860,7880,7860,419
|
||||
20250408,125100,8171147150,7860,7880,7880,7860,224
|
||||
20250408,125000,8169386410,7890,7860,7890,7840,67
|
||||
20250408,124900,8168857990,7890,7900,7900,7850,345
|
||||
20250408,124800,8166135840,7900,7870,7900,7850,553
|
||||
20250408,124700,8161789190,7870,7890,7900,7870,1076
|
||||
20250408,124600,8153313630,7890,7950,7960,7890,4829
|
||||
20250408,124500,8115080390,7960,7980,7980,7940,585
|
||||
20250408,124400,8110427810,7960,7970,7980,7940,483
|
||||
20250408,124300,8106587000,7970,7990,8000,7950,448
|
||||
20250408,124200,8103017460,8000,7990,8000,7970,4958
|
||||
20250408,124100,8063384320,8000,8000,8010,7960,1640
|
||||
20250408,124000,8050279090,7950,7920,8000,7920,4164
|
||||
20250408,123900,8017038260,7910,7910,7950,7910,554
|
||||
20250408,123800,8012640580,7920,7900,7930,7890,2517
|
||||
20250408,123700,7992718910,7910,7910,7920,7910,218
|
||||
20250408,123600,7990993460,7920,7920,7930,7920,388
|
||||
20250408,123500,7987920130,7950,7960,7960,7950,386
|
||||
20250408,123400,7984851420,7950,7970,7970,7950,68
|
||||
20250408,123300,7984310140,7990,7960,7990,7960,781
|
||||
20250408,123200,7978075860,7950,7890,7960,7890,2652
|
||||
20250408,123100,7957087370,7890,7860,7900,7840,301
|
||||
20250408,123000,7954719860,7890,7880,7890,7850,800
|
||||
20250408,122900,7948416360,7880,7870,7900,7840,892
|
||||
20250408,122800,7941402220,7885,7880,7900,7870,808
|
||||
20250408,122700,7935039675,7880,7900,7920,7880,1238
|
||||
20250408,122600,7925270285,7900,7950,7960,7900,2496
|
||||
20250408,122500,7905483635,7980,8000,8000,7980,244
|
||||
20250408,122400,7903535635,7990,7960,8050,7920,10535
|
||||
20250408,122300,7819258255,7940,7980,7990,7940,2473
|
||||
20250408,122200,7799554025,7980,7980,7990,7970,1658
|
||||
20250408,122100,7786322005,7980,7980,7980,7950,3273
|
||||
20250408,122000,7760259185,7960,7990,8000,7960,9825
|
||||
20250408,121900,7681817515,7990,7910,7990,7910,11387
|
||||
20250408,121800,7591264185,7910,7910,7910,7890,245
|
||||
20250408,121700,7589326535,7910,7870,7910,7870,3390
|
||||
20250408,121600,7562566775,7870,7870,7880,7870,1362
|
||||
20250408,121500,7551846825,7870,7880,7890,7870,1741
|
||||
20250408,121400,7538138335,7880,7890,7890,7860,695
|
||||
20250408,121300,7532661705,7890,7880,7890,7880,989
|
||||
20250408,121200,7524860855,7880,7870,7880,7870,514
|
||||
20250408,121100,7520812705,7870,7850,7870,7840,800
|
||||
20250408,121000,7514530715,7830,7830,7860,7830,2188
|
||||
20250408,120900,7497347455,7830,7870,7870,7820,1529
|
||||
20250408,120800,7485377535,7870,7850,7870,7850,573
|
||||
20250408,120700,7480876005,7850,7860,7860,7840,1443
|
||||
20250408,120600,7469549995,7870,7840,7870,7840,710
|
||||
20250408,120500,7463969845,7840,7860,7860,7800,4710
|
||||
20250408,120400,7427214905,7860,7810,7860,7800,5431
|
||||
20250408,120300,7384640985,7810,7790,7810,7790,1518
|
||||
20250408,120200,7372799245,7800,7780,7800,7770,475
|
||||
20250408,120100,7369098125,7780,7750,7780,7750,816
|
||||
20250408,120000,7362772535,7750,7750,7770,7750,1135
|
||||
20250408,115900,7353962155,7760,7740,7770,7740,223
|
||||
20250408,115800,7352236085,7770,7720,7770,7720,122
|
||||
20250408,115700,7351291015,7730,7730,7740,7710,1328
|
||||
20250408,115600,7341045325,7780,7750,7780,7750,64
|
||||
20250408,115500,7340548485,7750,7730,7750,7730,216
|
||||
20250408,115400,7338877525,7730,7770,7780,7730,134
|
||||
20250408,115300,7337838955,7740,7770,7770,7740,107
|
||||
20250408,115200,7337007625,7770,7780,7780,7770,94
|
||||
20250408,115100,7336276465,7780,7750,7780,7730,188
|
||||
20250408,115000,7334821855,7750,7780,7790,7750,832
|
||||
20250408,114900,7328371585,7770,7770,7770,7770,1
|
||||
20250408,114800,7328363815,7770,7750,7770,7750,358
|
||||
20250408,114700,7325585355,7770,7740,7770,7740,289
|
||||
20250408,114600,7323348065,7740,7740,7770,7740,993
|
||||
20250408,114500,7315659955,7750,7740,7750,7740,468
|
||||
20250408,114400,7312037065,7740,7760,7770,7740,1430
|
||||
20250408,114300,7300962495,7760,7750,7770,7750,155
|
||||
20250408,114200,7299758565,7750,7750,7770,7740,175
|
||||
20250408,114100,7298401055,7740,7780,7780,7740,181
|
||||
20250408,114000,7297000005,7790,7760,7790,7740,167
|
||||
20250408,113900,7295703375,7740,7750,7750,7740,478
|
||||
20250408,113800,7291999695,7800,7800,7800,7760,813
|
||||
20250408,113700,7285662325,7800,7800,7810,7760,338
|
||||
20250408,113600,7283025075,7810,7820,7820,7720,1137
|
||||
20250408,113500,7274218885,7740,7770,7850,7740,6881
|
||||
20250408,113400,7220293725,7770,7790,7790,7770,3415
|
||||
20250408,113300,7193732755,7780,7780,7790,7780,577
|
||||
20250408,113200,7189243595,7790,7790,7800,7780,582
|
||||
20250408,113100,7184711005,7800,7840,7850,7790,256
|
||||
20250408,113000,7182711255,7790,7800,7820,7790,518
|
||||
20250408,112900,7178670575,7800,7860,7860,7800,414
|
||||
20250408,112800,7175420865,7840,7860,7860,7840,519
|
||||
20250408,112700,7171349905,7860,7840,7860,7800,655
|
||||
20250408,112600,7166221965,7850,7850,7850,7850,642
|
||||
20250408,112500,7161182265,7850,7830,7860,7800,2546
|
||||
20250408,112400,7141291435,7840,7880,7880,7840,54
|
||||
20250408,112300,7140866795,7880,7860,7890,7850,3197
|
||||
20250408,112200,7115675095,7880,7810,7880,7810,5029
|
||||
20250408,112100,7076199465,7810,7800,7810,7800,374
|
||||
20250408,112000,7073279535,7770,7800,7800,7770,756
|
||||
20250408,111900,7067394185,7800,7800,7820,7800,777
|
||||
20250408,111800,7061332285,7800,7800,7820,7800,575
|
||||
20250408,111700,7056843335,7790,7770,7830,7770,191
|
||||
20250408,111600,7055349535,7760,7800,7800,7760,562
|
||||
20250408,111500,7050969555,7760,7780,7840,7750,1640
|
||||
20250408,111400,7038222315,7780,7800,7840,7780,825
|
||||
20250408,111300,7031797755,7780,7850,7860,7780,3805
|
||||
20250408,111200,7002087845,7850,7880,7890,7840,2281
|
||||
20250408,111100,6984119805,7880,7890,7890,7820,1494
|
||||
20250408,111000,6972368465,7850,7870,7900,7850,943
|
||||
20250408,110900,6964924135,7890,7860,7900,7850,2756
|
||||
20250408,110800,6943219075,7870,7840,7870,7840,839
|
||||
20250408,110700,6936626285,7840,7850,7880,7820,2919
|
||||
20250408,110600,6913727305,7850,7820,7890,7820,3076
|
||||
20250408,110500,6889558435,7830,7800,7840,7790,2771
|
||||
20250408,110400,6867890415,7780,7760,7800,7760,1093
|
||||
20250408,110300,6859390505,7760,7780,7800,7750,1162
|
||||
20250408,110200,6850337355,7780,7740,7780,7730,2195
|
||||
20250408,110100,6833362025,7760,7740,7760,7730,1083
|
||||
20250408,110000,6824972185,7750,7750,7760,7740,646
|
||||
20250408,105900,6819963715,7780,7790,7790,7780,130
|
||||
20250408,105800,6818952305,7770,7800,7800,7770,776
|
||||
20250408,105700,6812918025,7810,7720,7810,7720,1672
|
||||
20250408,105600,6799908625,7760,7710,7760,7680,951
|
||||
20250408,105500,6792563035,7710,7700,7710,7670,925
|
||||
20250408,105400,6785458585,7680,7700,7700,7670,486
|
||||
20250408,105300,6781716805,7700,7630,7700,7630,1475
|
||||
20250408,105200,6770403915,7670,7620,7670,7620,600
|
||||
20250408,105100,6765817515,7620,7660,7660,7620,672
|
||||
20250408,105000,6760693785,7610,7760,7770,7550,19232
|
||||
20250408,104900,6613986325,7760,7730,7760,7720,1569
|
||||
20250408,104800,6601869425,7730,7770,7790,7720,468
|
||||
20250408,104700,6598244295,7760,7760,7780,7710,1373
|
||||
20250408,104600,6587623535,7730,7760,7760,7720,538
|
||||
20250408,104500,6583463705,7760,7760,7760,7760,0
|
||||
20250408,104400,6583463705,7760,7760,7760,7710,816
|
||||
20250408,104300,6577140905,7720,7760,7760,7720,302
|
||||
20250408,104200,6574808945,7710,7750,7760,7710,341
|
||||
20250408,104100,6572169635,7760,7750,7800,7750,789
|
||||
20250408,104000,6566022085,7750,7760,7800,7700,2389
|
||||
20250408,103900,6547442065,7770,7770,7770,7750,816
|
||||
20250408,103800,6541108465,7770,7760,7780,7740,420
|
||||
20250408,103700,6537854045,7760,7730,7800,7720,2877
|
||||
20250408,103600,6515518075,7700,7720,7720,7660,5120
|
||||
20250408,103500,6476170865,7680,7720,7730,7660,5740
|
||||
20250408,103400,6431982455,7730,7760,7760,7730,3283
|
||||
20250408,103300,6406568725,7760,7780,7820,7750,2254
|
||||
20250408,103200,6389066755,7790,7800,7820,7780,980
|
||||
20250408,103100,6381433015,7820,7850,7850,7800,615
|
||||
20250408,103000,6376628575,7850,7810,7890,7770,3592
|
||||
20250408,102900,6348613505,7800,7800,7830,7800,3800
|
||||
20250408,102800,6318965455,7800,7850,7850,7800,660
|
||||
20250408,102700,6313811435,7860,7860,7860,7770,6167
|
||||
20250408,102600,6265767950,7880,7850,7900,7810,6427
|
||||
20250408,102500,6215341960,7840,7910,7910,7840,4303
|
||||
20250408,102400,6181499810,7870,7880,7930,7800,11881
|
||||
20250408,102300,6088509310,7890,7930,7960,7890,2974
|
||||
20250408,102200,6064976230,7930,7970,7970,7910,5036
|
||||
20250408,102100,6024967730,7960,7990,8000,7960,5619
|
||||
20250408,102000,5980135600,8000,8000,8030,7720,42246
|
||||
20250408,101900,5646095560,8040,8090,8110,7980,17594
|
||||
20250408,101800,5504520670,8080,8000,8110,7950,47807
|
||||
20250408,101700,5118957730,8000,7920,8020,7920,14699
|
||||
20250408,101600,5001390630,7920,7940,7960,7890,3959
|
||||
20250408,101500,4970013240,7940,7940,7970,7930,1458
|
||||
20250408,101400,4958421710,7970,7940,7980,7930,3815
|
||||
20250408,101300,4928109960,7940,7950,7970,7900,4971
|
||||
20250408,101200,4888718010,7950,7870,7960,7860,10427
|
||||
20250408,101100,4806088510,7830,7800,7870,7790,7751
|
||||
20250408,101000,4745496980,7800,7890,7900,7800,12039
|
||||
20250408,100900,4651240940,7910,7900,7930,7890,5022
|
||||
20250408,100800,4611541890,7900,7910,7950,7820,11264
|
||||
20250408,100700,4522760140,7910,7940,7960,7890,4582
|
||||
20250408,100600,4486459200,7930,7990,8030,7850,22441
|
||||
20250408,100500,4308380270,8020,7980,8080,7920,46580
|
||||
20250408,100400,3936247410,7990,7850,7990,7790,53377
|
||||
20250408,100300,3513589170,7850,7870,7890,7770,8743
|
||||
20250408,100200,3445169330,7900,7830,7930,7780,27432
|
||||
20250408,100100,3229380950,7820,7750,7860,7730,13888
|
||||
20250408,100000,3120874450,7760,7690,7760,7640,12280
|
||||
20250408,095900,3026528160,7690,7770,7770,7650,7927
|
||||
20250408,095800,2965556900,7720,7750,7810,7670,15113
|
||||
20250408,095700,2848477485,7750,7730,7900,7660,32629
|
||||
20250408,095600,2593679740,7790,7650,7900,7560,62237
|
||||
20250408,095500,2112262550,7620,7790,7950,7540,84428
|
||||
20250408,095400,1456837980,7800,7800,7800,7800,0
|
||||
20250408,095300,1456837980,7800,7800,7800,7800,0
|
||||
20250408,095200,1456837980,7800,7600,7800,7600,24538
|
||||
20250408,095100,1266769280,7600,7620,7640,7590,4004
|
||||
20250408,095000,1236287920,7620,7620,7660,7610,3899
|
||||
20250408,094900,1206524400,7620,7680,7700,7620,3947
|
||||
20250408,094800,1176362280,7650,7650,7730,7650,11321
|
||||
20250408,094700,1089371290,7650,7600,7730,7590,22364
|
||||
20250408,094600,917847790,7600,7440,7610,7440,12235
|
||||
20250408,094500,825248130,7500,7440,7500,7410,1426
|
||||
20250408,094400,814624220,7440,7450,7470,7440,1321
|
||||
20250408,094300,804780880,7470,7520,7520,7460,9322
|
||||
20250408,094200,734855080,7520,7510,7570,7510,5808
|
||||
20250408,094100,691173740,7520,7520,7600,7480,11259
|
||||
20250408,094000,606044820,7470,7480,7500,7440,1978
|
||||
20250408,093900,591262850,7480,7470,7500,7440,4556
|
||||
20250408,093800,557279450,7500,7530,7530,7470,5197
|
||||
20250408,093700,518348270,7490,7490,7530,7440,7311
|
||||
20250408,093600,463588210,7490,7460,7490,7410,3354
|
||||
20250408,093500,438590340,7470,7500,7530,7440,4102
|
||||
20250408,093400,407945410,7500,7460,7500,7450,13436
|
||||
20250408,093300,307359510,7470,7490,7540,7460,5640
|
||||
20250408,093200,265115850,7470,7450,7550,7410,10273
|
||||
20250408,093100,188129620,7440,7370,7450,7370,4995
|
||||
20250408,093000,151202080,7370,7230,7370,7230,4741
|
||||
20250408,092900,116550870,7220,7240,7240,7220,2084
|
||||
20250408,092800,101504350,7240,7240,7240,7240,2
|
||||
20250408,092700,101489870,7210,7220,7220,7190,1631
|
||||
20250408,092600,89732120,7240,7190,7240,7180,2234
|
||||
20250408,092500,73629920,7200,7190,7200,7190,186
|
||||
20250408,092400,72292570,7190,7190,7190,7190,1
|
||||
20250408,092300,72285380,7150,7200,7200,7150,863
|
||||
20250408,092200,66091620,7200,7170,7200,7170,662
|
||||
20250408,092100,61332040,7160,7150,7160,7150,42
|
||||
20250408,092000,61031470,7150,7130,7150,7130,631
|
||||
20250408,091900,56531880,7130,7130,7130,7130,2
|
||||
20250408,091800,56517620,7110,7120,7130,7110,248
|
||||
20250408,091700,54750480,7110,7090,7110,7090,284
|
||||
20250408,091600,52731480,7110,7110,7110,7110,2
|
||||
20250408,091500,52717260,7090,7090,7090,7090,37
|
||||
20250408,091400,52454930,7130,7130,7130,7130,2
|
||||
20250408,091300,52440670,7130,7130,7130,7120,24
|
||||
20250408,091200,52269770,7130,7120,7130,7120,1435
|
||||
20250408,091100,42052450,7120,7120,7120,7120,1
|
||||
20250408,091000,42045330,7120,7070,7130,7070,121
|
||||
20250408,090900,41184100,7120,7100,7140,7100,655
|
||||
20250408,090800,36520880,7100,7080,7120,7040,1438
|
||||
20250408,090700,26316380,7050,7040,7050,7040,401
|
||||
20250408,090600,23489680,7050,7050,7050,7050,2
|
||||
20250408,090500,23475580,7050,7000,7050,7000,690
|
||||
20250408,090400,18645080,7000,7000,7050,7000,283
|
||||
20250408,090300,16663550,6990,6990,7000,6940,1240
|
||||
20250408,090200,8043770,7000,6990,7050,6990,21
|
||||
20250408,090100,7896760,7000,7020,7020,6990,540
|
||||
20250408,090000,4118760,7010,7100,7100,7010,584
|
||||
|
Reference in New Issue
Block a user