Update 2025-04-08 2740 candle_min
This commit is contained in:
575
006880/min/candle-20250408.csv
Normal file
575
006880/min/candle-20250408.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183300,45297018300,7780,7780,7780,7780,29915
|
||||
20250408,183200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,183100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,183000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,182900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,182800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,182700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,182600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,182500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,182400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,182300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,182200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,182100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,182000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,181900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,181800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,181700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,181600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,181500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,181400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,181300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,181200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,181100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,181000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,180900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,180800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,180700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,180600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,180500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,180400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,180300,45297018300,7780,7780,7780,7780,29915
|
||||
20250408,180200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,180100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,180000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,175900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,175800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,175700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,175600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,175500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,175400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,175300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,175200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,175100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,175000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,174900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,174800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,174700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,174600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,174500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,174400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,174300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,174200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,174100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,174000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,173900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,173800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,173700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,173600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,173500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,173400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,173300,45297018300,7780,7780,7780,7780,29915
|
||||
20250408,173200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,173100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,173000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,172900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,172800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,172700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,172600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,172500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,172400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,172300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,172200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,172100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,172000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,171900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,171800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,171700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,171600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,171500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,171400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,171300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,171200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,171100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,171000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,170900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,170800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,170700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,170600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,170500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,170400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,170300,45297018300,7780,7780,7780,7780,29915
|
||||
20250408,170200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,170100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,170000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,165900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,165800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,165700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,165600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,165500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,165400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,165300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,165200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,165100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,165000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,164900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,164800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,164700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,164600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,164500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,164400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,164300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,164200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,164100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,164000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,163900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,163800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,163700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,163600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,163500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,163400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,163300,45297018300,7780,7780,7780,7780,29915
|
||||
20250408,163200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,163100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,163000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,162900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,162800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,162700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,162600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,162500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,162400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,162300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,162200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,162100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,162000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,161900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,161800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,161700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,161600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,161500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,161400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,161300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,161200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,161100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,161000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,160900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,160800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,160700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,160600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,160500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,160400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,160300,45297018300,7780,7780,7780,7780,29915
|
||||
20250408,160200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,160100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,160000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,155900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,155800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,155700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,155600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,155500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,155400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,155300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,155200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,155100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,155000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,154900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,154800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,154700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,154600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,154500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,154400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,154300,45297018300,7780,7780,7780,7780,0
|
||||
20250408,154200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,154100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,154000,45297018300,7780,7780,7780,7780,0
|
||||
20250408,153900,45297018300,7780,7780,7780,7780,0
|
||||
20250408,153800,45297018300,7780,7780,7780,7780,0
|
||||
20250408,153700,45297018300,7780,7780,7780,7780,0
|
||||
20250408,153600,45297018300,7780,7780,7780,7780,0
|
||||
20250408,153500,45297018300,7780,7780,7780,7780,0
|
||||
20250408,153400,45297018300,7780,7780,7780,7780,0
|
||||
20250408,153300,45297018300,7780,7780,7780,7780,29915
|
||||
20250408,153200,45297018300,7780,7780,7780,7780,0
|
||||
20250408,153100,45297018300,7780,7780,7780,7780,0
|
||||
20250408,153000,45297018300,7780,7780,7780,7780,29915
|
||||
20250408,152900,45064279600,7850,7850,7850,7850,0
|
||||
20250408,152800,45064279600,7850,7850,7850,7850,0
|
||||
20250408,152700,45064279600,7850,7850,7850,7850,0
|
||||
20250408,152600,45064279600,7850,7850,7850,7850,0
|
||||
20250408,152500,45064279600,7850,7850,7850,7850,0
|
||||
20250408,152400,45064279600,7850,7850,7850,7850,0
|
||||
20250408,152300,45064279600,7850,7850,7850,7850,0
|
||||
20250408,152200,45064279600,7850,7850,7850,7850,0
|
||||
20250408,152100,45064279600,7850,7850,7850,7850,0
|
||||
20250408,152000,45064279600,7850,7850,7850,7850,0
|
||||
20250408,151900,45064279600,7850,7850,7850,7800,33461
|
||||
20250408,151800,44802527340,7840,7830,7870,7800,38183
|
||||
20250408,151700,44503112890,7820,7770,7830,7760,27923
|
||||
20250408,151600,44285344000,7770,7740,7780,7700,14999
|
||||
20250408,151500,44169002370,7740,7740,7740,7690,10644
|
||||
20250408,151400,44086994330,7740,7720,7750,7720,4682
|
||||
20250408,151300,44050797020,7730,7770,7770,7720,17854
|
||||
20250408,151200,43912604100,7780,7730,7790,7710,32726
|
||||
20250408,151100,43658679520,7710,7730,7730,7700,6187
|
||||
20250408,151000,43610922160,7730,7730,7740,7700,5976
|
||||
20250408,150900,43564748180,7730,7720,7740,7670,15162
|
||||
20250408,150800,43447800530,7720,7710,7740,7690,12933
|
||||
20250408,150700,43347927570,7720,7680,7740,7660,31937
|
||||
20250408,150600,43101824110,7680,7630,7680,7600,17797
|
||||
20250408,150500,42965946180,7610,7630,7630,7610,2253
|
||||
20250408,150400,42948778830,7630,7600,7630,7580,6788
|
||||
20250408,150300,42897189700,7600,7630,7630,7600,2234
|
||||
20250408,150200,42880177360,7630,7620,7630,7600,1789
|
||||
20250408,150100,42866551800,7630,7610,7640,7600,7592
|
||||
20250408,150000,42808750690,7610,7600,7610,7590,2745
|
||||
20250408,145900,42787883935,7600,7590,7610,7560,4848
|
||||
20250408,145800,42751151965,7590,7630,7640,7555,22956
|
||||
20250408,145700,42577222160,7640,7630,7640,7620,2195
|
||||
20250408,145600,42560482540,7600,7610,7630,7600,3025
|
||||
20250408,145500,42537430705,7630,7610,7630,7590,4813
|
||||
20250408,145400,42500838105,7610,7610,7620,7600,5039
|
||||
20250408,145300,42462494135,7610,7610,7630,7600,4083
|
||||
20250408,145200,42431436125,7610,7640,7650,7600,3861
|
||||
20250408,145100,42402031885,7640,7640,7660,7610,6451
|
||||
20250408,145000,42352712695,7650,7610,7650,7600,5653
|
||||
20250408,144900,42309592065,7610,7620,7630,7600,1601
|
||||
20250408,144800,42297403505,7610,7580,7630,7560,6321
|
||||
20250408,144700,42249445985,7580,7620,7620,7570,3664
|
||||
20250408,144600,42221671875,7620,7610,7620,7560,27195
|
||||
20250408,144500,42015552475,7640,7620,7640,7590,5574
|
||||
20250408,144400,41973140725,7620,7640,7650,7600,2913
|
||||
20250408,144300,41950945915,7640,7680,7680,7600,20823
|
||||
20250408,144200,41792158585,7680,7670,7690,7650,11935
|
||||
20250408,144100,41700537195,7660,7650,7670,7630,7135
|
||||
20250408,144000,41645924945,7650,7660,7660,7630,3157
|
||||
20250408,143900,41621779105,7660,7640,7680,7620,6628
|
||||
20250408,143800,41571039035,7640,7600,7670,7600,7328
|
||||
20250408,143700,41515112785,7610,7620,7620,7600,6351
|
||||
20250408,143600,41466785615,7620,7640,7640,7600,3284
|
||||
20250408,143500,41441773685,7640,7600,7660,7570,9153
|
||||
20250408,143400,41372180195,7570,7610,7640,7570,13108
|
||||
20250408,143300,41272679550,7610,7670,7670,7610,11873
|
||||
20250408,143200,41182021630,7670,7640,7670,7610,9000
|
||||
20250408,143100,41113205970,7640,7620,7680,7610,23191
|
||||
20250408,143000,40935894725,7620,7590,7620,7580,5978
|
||||
20250408,142900,40890465270,7590,7570,7600,7560,8643
|
||||
20250408,142800,40824994015,7570,7590,7590,7540,24538
|
||||
20250408,142700,40639453250,7560,7650,7650,7560,20350
|
||||
20250408,142600,40484834710,7650,7630,7650,7610,15342
|
||||
20250408,142500,40367691775,7630,7610,7650,7580,18271
|
||||
20250408,142400,40228603745,7610,7560,7620,7560,19055
|
||||
20250408,142300,40083853175,7560,7590,7620,7520,47114
|
||||
20250408,142200,39727636645,7600,7630,7660,7590,37842
|
||||
20250408,142100,39439256820,7630,7670,7670,7570,30737
|
||||
20250408,142000,39205260930,7660,7600,7690,7580,66113
|
||||
20250408,141900,38700747690,7600,7700,7730,7590,113671
|
||||
20250408,141800,37830150275,7580,7580,7580,7580,0
|
||||
20250408,141700,37830150275,7580,7990,8000,7580,105464
|
||||
20250408,141600,37007176305,7980,7990,8050,7940,57827
|
||||
20250408,141500,36544731910,7990,8120,8220,7930,83121
|
||||
20250408,141400,35878353320,8140,8180,8250,8110,52899
|
||||
20250408,141300,35444649545,8180,8160,8400,8100,95573
|
||||
20250408,141200,34660007015,8160,8280,8380,8160,79430
|
||||
20250408,141100,34002565470,8280,8370,8410,8260,87465
|
||||
20250408,141000,33273978580,8370,8420,8460,8300,150933
|
||||
20250408,140900,32009684075,8460,8460,8460,8460,0
|
||||
20250408,140800,32009684075,8460,8380,8460,8360,104249
|
||||
20250408,140700,31131243515,8380,8300,8380,8210,132853
|
||||
20250408,140600,30027853085,8290,8280,8300,8190,71660
|
||||
20250408,140500,29436353965,8280,8130,8320,8130,165505
|
||||
20250408,140400,28073362955,8130,8130,8190,8040,67910
|
||||
20250408,140300,27524456465,8130,8140,8240,8110,45582
|
||||
20250408,140200,27152772965,8120,8200,8220,8100,85187
|
||||
20250408,140100,26458108300,8190,8170,8320,8160,162289
|
||||
20250408,140000,25118312250,8170,8270,8280,8170,95807
|
||||
20250408,135900,24331257560,8280,8240,8290,8180,156241
|
||||
20250408,135800,23044063160,8230,8050,8290,7990,301696
|
||||
20250408,135700,20581196110,8050,8090,8110,7930,156652
|
||||
20250408,135600,19321745440,8100,7760,8140,7760,372255
|
||||
20250408,135500,16335869265,7760,7730,7790,7730,5126
|
||||
20250408,135400,16296028700,7740,7750,7770,7720,8451
|
||||
20250408,135300,16230595925,7750,7740,7780,7740,2849
|
||||
20250408,135200,16208492875,7740,7790,7800,7710,19652
|
||||
20250408,135100,16056202245,7790,7810,7850,7750,23100
|
||||
20250408,135000,15876315650,7810,7860,7860,7810,12186
|
||||
20250408,134900,15780866510,7850,7880,7900,7840,17818
|
||||
20250408,134800,15640648330,7880,7890,7900,7820,27277
|
||||
20250408,134700,15425946445,7890,7930,7940,7860,40364
|
||||
20250408,134600,15107338780,7930,7820,7940,7820,99323
|
||||
20250408,134500,14323872095,7840,7750,7850,7750,24587
|
||||
20250408,134400,14131491110,7760,7790,7810,7730,10355
|
||||
20250408,134300,14051088280,7800,7790,7810,7760,9118
|
||||
20250408,134200,13980141435,7785,7830,7850,7740,16671
|
||||
20250408,134100,13850005235,7820,7780,7850,7770,21106
|
||||
20250408,134000,13684887155,7780,7760,7800,7710,23351
|
||||
20250408,133900,13503760520,7760,7840,7850,7760,18565
|
||||
20250408,133800,13359091590,7840,7820,7860,7760,43025
|
||||
20250408,133700,13023059205,7820,7860,7880,7810,46626
|
||||
20250408,133600,12657448575,7850,7830,7860,7740,87273
|
||||
20250408,133500,11975779880,7830,7750,7850,7680,144540
|
||||
20250408,133400,10849858780,7710,7590,7760,7580,25046
|
||||
20250408,133300,10656654610,7610,7560,7610,7540,4723
|
||||
20250408,133200,10620861200,7580,7590,7600,7540,13015
|
||||
20250408,133100,10522431090,7600,7580,7610,7570,4518
|
||||
20250408,133000,10488153465,7580,7600,7630,7560,11956
|
||||
20250408,132900,10397225945,7600,7620,7630,7540,35794
|
||||
20250408,132800,10125908520,7640,7700,7760,7600,85063
|
||||
20250408,132700,9470916620,7750,7750,7750,7750,0
|
||||
20250408,132600,9470916620,7750,7730,7750,7690,27680
|
||||
20250408,132500,9256789690,7750,7680,7750,7620,48743
|
||||
20250408,132400,8881828040,7690,7680,7700,7630,26746
|
||||
20250408,132300,8676354950,7680,7610,7680,7610,5161
|
||||
20250408,132200,8636864360,7610,7630,7630,7590,5184
|
||||
20250408,132100,8597410070,7620,7620,7630,7620,1652
|
||||
20250408,132000,8584810180,7620,7630,7660,7610,4095
|
||||
20250408,131900,8553533625,7650,7620,7650,7610,3430
|
||||
20250408,131800,8527382205,7630,7570,7690,7570,19674
|
||||
20250408,131700,8376916865,7560,7580,7590,7560,1989
|
||||
20250408,131600,8361846405,7580,7590,7590,7560,49
|
||||
20250408,131500,8361474555,7590,7580,7590,7560,1477
|
||||
20250408,131400,8350299505,7590,7590,7590,7570,233
|
||||
20250408,131300,8348534115,7590,7570,7590,7550,3018
|
||||
20250408,131200,8325722565,7570,7580,7600,7540,8061
|
||||
20250408,131100,8264804460,7570,7560,7580,7550,778
|
||||
20250408,131000,8258917180,7570,7550,7570,7550,3115
|
||||
20250408,130900,8235374000,7550,7580,7580,7550,3320
|
||||
20250408,130800,8210262780,7580,7610,7620,7580,3365
|
||||
20250408,130700,8184717880,7620,7630,7630,7590,3621
|
||||
20250408,130600,8157182080,7630,7610,7650,7610,6145
|
||||
20250408,130500,8110292960,7610,7630,7640,7580,9107
|
||||
20250408,130400,8041006230,7630,7570,7630,7570,8603
|
||||
20250408,130300,7975600300,7580,7530,7580,7530,1205
|
||||
20250408,130200,7966503220,7560,7540,7560,7510,2461
|
||||
20250408,130100,7947972480,7540,7550,7550,7520,2540
|
||||
20250408,130000,7928826240,7570,7520,7570,7520,395
|
||||
20250408,125900,7925850300,7520,7570,7570,7520,3724
|
||||
20250408,125800,7897769900,7570,7570,7570,7560,474
|
||||
20250408,125700,7894181870,7560,7580,7580,7560,992
|
||||
20250408,125600,7886675690,7590,7590,7590,7580,1122
|
||||
20250408,125500,7878168450,7590,7590,7590,7590,331
|
||||
20250408,125400,7875656160,7600,7600,7610,7580,4620
|
||||
20250408,125300,7840548160,7590,7560,7590,7560,4010
|
||||
20250408,125200,7810135720,7560,7560,7560,7560,939
|
||||
20250408,125100,7803036880,7560,7560,7560,7560,363
|
||||
20250408,125000,7800292600,7560,7560,7580,7560,1502
|
||||
20250408,124900,7788914890,7580,7580,7590,7580,1902
|
||||
20250408,124800,7774494730,7580,7580,7580,7530,5255
|
||||
20250408,124700,7734774130,7580,7590,7600,7580,1907
|
||||
20250408,124600,7720295830,7590,7580,7590,7570,1996
|
||||
20250408,124500,7705168150,7580,7580,7600,7580,1211
|
||||
20250408,124400,7695983600,7580,7610,7640,7580,18499
|
||||
20250408,124300,7555363980,7610,7590,7620,7590,9024
|
||||
20250408,124200,7486712475,7590,7590,7600,7560,4454
|
||||
20250408,124100,7452917265,7590,7550,7600,7510,6735
|
||||
20250408,124000,7401951775,7550,7590,7590,7520,3599
|
||||
20250408,123900,7374756985,7580,7490,7590,7480,6860
|
||||
20250408,123800,7322931365,7490,7470,7500,7470,1506
|
||||
20250408,123700,7311647025,7470,7470,7490,7470,369
|
||||
20250408,123600,7308890505,7470,7450,7490,7450,243
|
||||
20250408,123500,7307078545,7450,7470,7470,7450,981
|
||||
20250408,123400,7299755375,7470,7480,7490,7450,381
|
||||
20250408,123300,7296906365,7480,7460,7480,7430,4446
|
||||
20250408,123200,7263824775,7460,7430,7470,7430,2465
|
||||
20250408,123100,7245500105,7430,7470,7480,7430,2466
|
||||
20250408,123000,7227128205,7470,7490,7490,7470,699
|
||||
20250408,122900,7221899245,7500,7480,7500,7480,421
|
||||
20250408,122800,7218750055,7480,7480,7500,7480,255
|
||||
20250408,122700,7216842385,7500,7500,7510,7480,1687
|
||||
20250408,122600,7204203955,7500,7520,7530,7490,2650
|
||||
20250408,122500,7184329385,7510,7510,7530,7490,4129
|
||||
20250408,122400,7153353225,7510,7550,7550,7510,2943
|
||||
20250408,122300,7131189145,7550,7570,7570,7550,1207
|
||||
20250408,122200,7122063545,7540,7570,7590,7540,1750
|
||||
20250408,122100,7108843145,7590,7560,7590,7550,3472
|
||||
20250408,122000,7082556055,7530,7560,7570,7530,1988
|
||||
20250408,121900,7067544285,7560,7540,7570,7530,3399
|
||||
20250408,121800,7041916035,7540,7560,7560,7540,1916
|
||||
20250408,121700,7027442115,7580,7600,7610,7570,7674
|
||||
20250408,121600,6969191495,7600,7580,7600,7540,11434
|
||||
20250408,121500,6882551365,7570,7570,7590,7530,23680
|
||||
20250408,121400,6703354350,7580,7510,7600,7490,15076
|
||||
20250408,121300,6589377380,7490,7480,7520,7480,1998
|
||||
20250408,121200,6574390220,7520,7450,7550,7450,9601
|
||||
20250408,121100,6502342950,7450,7440,7460,7420,2271
|
||||
20250408,121000,6485476750,7440,7450,7480,7430,2674
|
||||
20250408,120900,6465579920,7480,7450,7500,7450,3545
|
||||
20250408,120800,6439110130,7450,7490,7500,7440,3593
|
||||
20250408,120700,6412244465,7500,7470,7510,7470,3115
|
||||
20250408,120600,6388887915,7470,7480,7520,7450,13653
|
||||
20250408,120500,6286849925,7460,7440,7520,7440,15897
|
||||
20250408,120400,6167618035,7440,7460,7490,7430,17865
|
||||
20250408,120300,6034277615,7460,7410,7470,7410,10422
|
||||
20250408,120200,5956613805,7410,7390,7410,7380,852
|
||||
20250408,120100,5950314095,7390,7380,7400,7380,1048
|
||||
20250408,120000,5942573765,7360,7370,7380,7350,1080
|
||||
20250408,115900,5934621765,7380,7390,7390,7370,592
|
||||
20250408,115800,5930250895,7390,7370,7390,7370,2934
|
||||
20250408,115700,5908587945,7370,7400,7420,7340,2086
|
||||
20250408,115600,5893210515,7390,7420,7420,7390,519
|
||||
20250408,115500,5889367795,7430,7380,7430,7380,3966
|
||||
20250408,115400,5860010355,7380,7380,7380,7360,556
|
||||
20250408,115300,5855912740,7390,7360,7390,7340,1551
|
||||
20250408,115200,5844500200,7390,7380,7390,7380,1080
|
||||
20250408,115100,5836520990,7390,7380,7390,7350,2203
|
||||
20250408,115000,5820280970,7380,7380,7400,7350,7186
|
||||
20250408,114900,5767202090,7390,7360,7410,7350,7938
|
||||
20250408,114800,5708605300,7360,7320,7370,7320,5116
|
||||
20250408,114700,5671030750,7330,7320,7340,7310,3905
|
||||
20250408,114600,5642417340,7310,7310,7320,7300,899
|
||||
20250408,114500,5635847230,7310,7300,7310,7280,1194
|
||||
20250408,114400,5627144590,7310,7320,7320,7300,751
|
||||
20250408,114300,5621652470,7320,7290,7320,7280,3551
|
||||
20250408,114200,5595707100,7290,7280,7290,7270,2222
|
||||
20250408,114100,5579546550,7290,7300,7300,7290,16
|
||||
20250408,114000,5579429850,7290,7300,7300,7290,142
|
||||
20250408,113900,5578394610,7300,7270,7300,7270,2852
|
||||
20250408,113800,5557619260,7280,7280,7280,7270,377
|
||||
20250408,113700,5554874830,7280,7280,7290,7270,800
|
||||
20250408,113600,5549053200,7280,7270,7280,7270,357
|
||||
20250408,113500,5546456130,7280,7280,7290,7270,695
|
||||
20250408,113400,5541402120,7290,7290,7290,7290,13
|
||||
20250408,113300,5541307350,7270,7290,7290,7260,783
|
||||
20250408,113200,5535613880,7290,7270,7290,7270,521
|
||||
20250408,113100,5531821710,7290,7270,7290,7260,3140
|
||||
20250408,113000,5509010020,7270,7290,7290,7270,1120
|
||||
20250408,112900,5500863080,7280,7290,7290,7260,1884
|
||||
20250408,112800,5487161465,7295,7310,7320,7270,1589
|
||||
20250408,112700,5475570905,7290,7300,7320,7290,675
|
||||
20250408,112600,5470640925,7310,7290,7320,7290,1824
|
||||
20250408,112500,5457320115,7290,7290,7290,7280,478
|
||||
20250408,112400,5453838805,7300,7280,7300,7280,717
|
||||
20250408,112300,5448610865,7280,7260,7280,7260,381
|
||||
20250408,112200,5445838705,7260,7280,7280,7250,147
|
||||
20250408,112100,5444772005,7280,7250,7280,7250,763
|
||||
20250408,112000,5439222105,7250,7270,7270,7250,6070
|
||||
20250408,111900,5395153055,7270,7280,7280,7270,2048
|
||||
20250408,111800,5380256945,7280,7300,7300,7280,437
|
||||
20250408,111700,5377072895,7300,7280,7300,7280,869
|
||||
20250408,111600,5370741835,7280,7260,7290,7260,2816
|
||||
20250408,111500,5350255565,7260,7280,7280,7260,1238
|
||||
20250408,111400,5341266585,7260,7270,7270,7260,377
|
||||
20250408,111300,5338526385,7250,7290,7300,7250,2931
|
||||
20250408,111200,5317210295,7300,7250,7310,7240,3180
|
||||
20250408,111100,5294118305,7250,7260,7260,7230,6454
|
||||
20250408,111000,5247389575,7250,7270,7310,7250,6022
|
||||
20250408,110900,5203645225,7270,7330,7330,7270,6637
|
||||
20250408,110800,5155262635,7340,7270,7340,7260,7999
|
||||
20250408,110700,5096934215,7270,7260,7330,7240,18577
|
||||
20250408,110600,4961851285,7260,7370,7370,7240,47844
|
||||
20250408,110500,4612775480,7360,7560,7570,7290,80870
|
||||
20250408,110400,4013177245,7560,7570,7700,7560,146956
|
||||
20250408,110300,2890921845,7580,7320,7620,7320,145264
|
||||
20250408,110200,1796403985,7380,7300,7380,7290,7215
|
||||
20250408,110100,1743412315,7320,7320,7320,7320,7
|
||||
20250408,110000,1743361075,7320,7330,7330,7280,1336
|
||||
20250408,105900,1733582085,7340,7330,7340,7320,2151
|
||||
20250408,105800,1717821205,7340,7310,7340,7310,8585
|
||||
20250408,105700,1654868595,7320,7320,7330,7320,603
|
||||
20250408,105600,1650454625,7320,7250,7330,7250,4717
|
||||
20250408,105500,1615965155,7300,7270,7300,7270,2168
|
||||
20250408,105400,1600158225,7270,7220,7270,7220,34
|
||||
20250408,105300,1599912545,7220,7230,7230,7220,715
|
||||
20250408,105200,1594750045,7230,7250,7250,7230,936
|
||||
20250408,105100,1587974835,7240,7300,7300,7240,1922
|
||||
20250408,105000,1574042335,7300,7290,7300,7250,141
|
||||
20250408,104900,1573017895,7260,7300,7300,7260,304
|
||||
20250408,104800,1570810815,7260,7310,7310,7260,585
|
||||
20250408,104700,1566558735,7310,7270,7310,7270,949
|
||||
20250408,104600,1559638665,7270,7300,7300,7270,125
|
||||
20250408,104500,1558728995,7310,7270,7310,7260,91
|
||||
20250408,104400,1558067415,7270,7280,7310,7270,987
|
||||
20250408,104300,1550887585,7310,7300,7310,7270,651
|
||||
20250408,104200,1546150005,7300,7300,7310,7280,587
|
||||
20250408,104100,1541871045,7300,7310,7320,7300,2269
|
||||
20250408,104000,1525274005,7310,7250,7310,7250,5776
|
||||
20250408,103900,1483213005,7250,7250,7250,7250,1000
|
||||
20250408,103800,1475963005,7230,7240,7240,7230,785
|
||||
20250408,103700,1470281465,7240,7250,7250,7240,459
|
||||
20250408,103600,1466957225,7250,7260,7260,7250,402
|
||||
20250408,103500,1464042715,7270,7270,7270,7260,221
|
||||
20250408,103400,1462436055,7250,7260,7270,7250,27
|
||||
20250408,103300,1462239975,7250,7240,7250,7240,1725
|
||||
20250408,103200,1449741835,7240,7240,7240,7240,86
|
||||
20250408,103100,1449119195,7220,7240,7240,7215,1688
|
||||
20250408,103000,1436929585,7245,7240,7245,7240,331
|
||||
20250408,102900,1434533115,7255,7255,7255,7255,21
|
||||
20250408,102800,1434380760,7260,7270,7270,7240,1808
|
||||
20250408,102700,1421250455,7280,7280,7280,7280,3
|
||||
20250408,102600,1421228615,7285,7285,7285,7285,3
|
||||
20250408,102500,1421206760,7310,7290,7310,7270,2356
|
||||
20250408,102400,1404007620,7290,7230,7290,7230,2755
|
||||
20250408,102300,1383985470,7230,7240,7240,7200,367
|
||||
20250408,102200,1381335920,7250,7240,7260,7230,874
|
||||
20250408,102100,1375014410,7260,7270,7270,7240,63
|
||||
20250408,102000,1374556590,7270,7260,7270,7260,204
|
||||
20250408,101900,1373073920,7230,7280,7280,7230,4738
|
||||
20250408,101800,1338712040,7280,7290,7290,7250,607
|
||||
20250408,101700,1334293220,7300,7240,7300,7200,4060
|
||||
20250408,101600,1304778060,7270,7290,7300,7250,2216
|
||||
20250408,101500,1288653480,7300,7250,7310,7250,5630
|
||||
20250408,101400,1247609000,7250,7230,7290,7230,4833
|
||||
20250408,101300,1212457900,7220,7220,7220,7200,14443
|
||||
20250408,101200,1108250260,7210,7220,7290,7210,5874
|
||||
20250408,101100,1065646560,7210,7200,7260,7170,7250
|
||||
20250408,101000,1013207390,7210,7170,7220,7170,2203
|
||||
20250408,100900,997341920,7170,7140,7170,7140,1012
|
||||
20250408,100800,990091130,7140,7140,7190,7140,1197
|
||||
20250408,100700,981538100,7140,7180,7190,7140,1689
|
||||
20250408,100600,969440260,7170,7170,7170,7160,226
|
||||
20250408,100500,967820160,7170,7190,7190,7170,1264
|
||||
20250408,100400,958747430,7170,7190,7190,7160,732
|
||||
20250408,100300,953492920,7190,7160,7190,7160,1586
|
||||
20250408,100200,942094530,7150,7240,7240,7150,1409
|
||||
20250408,100100,931945130,7230,7130,7230,7130,5811
|
||||
20250408,100000,890221110,7130,7120,7140,7100,363
|
||||
20250408,095900,887633960,7120,7100,7120,7080,210
|
||||
20250408,095800,886146400,7080,7080,7130,7060,2234
|
||||
20250408,095700,870330700,7080,7090,7090,7080,429
|
||||
20250408,095600,867292880,7090,7090,7090,7090,758
|
||||
20250408,095500,861918660,7100,7100,7100,7100,936
|
||||
20250408,095400,855273060,7100,7100,7100,7100,240
|
||||
20250408,095300,853569060,7100,7110,7110,7100,380
|
||||
20250408,095200,850868260,7110,7100,7110,7090,929
|
||||
20250408,095100,844270260,7110,7090,7110,7090,352
|
||||
20250408,095000,841771680,7070,7070,7070,7070,1
|
||||
20250408,094900,841764610,7070,7050,7070,7050,1261
|
||||
20250408,094800,832873050,7050,7080,7080,7050,4583
|
||||
20250408,094700,800499610,7090,7070,7090,7050,6176
|
||||
20250408,094600,756881120,7070,7120,7120,7070,3957
|
||||
20250408,094500,728793580,7140,7140,7140,7140,0
|
||||
20250408,094400,728793580,7140,7140,7140,7140,499
|
||||
20250408,094300,725230720,7150,7150,7150,7150,36
|
||||
20250408,094200,724973320,7150,7150,7150,7150,235
|
||||
20250408,094100,723293070,7150,7130,7150,7130,1269
|
||||
20250408,094000,714232730,7130,7110,7130,7110,451
|
||||
20250408,093900,711025520,7110,7110,7120,7110,209
|
||||
20250408,093800,709539520,7120,7110,7120,7110,1907
|
||||
20250408,093700,695980310,7120,7130,7130,7110,2902
|
||||
20250408,093600,675337970,7130,7130,7130,7130,15
|
||||
20250408,093500,675231020,7120,7120,7120,7120,1355
|
||||
20250408,093400,665583420,7120,7120,7130,7120,300
|
||||
20250408,093300,663445230,7130,7110,7130,7110,957
|
||||
20250408,093200,656623860,7100,7140,7140,7100,3182
|
||||
20250408,093100,633997930,7150,7160,7160,7130,825
|
||||
20250408,093000,628103930,7160,7120,7160,7110,1422
|
||||
20250408,092900,617940130,7110,7140,7150,7110,6867
|
||||
20250408,092800,569041420,7130,7120,7130,7120,669
|
||||
20250408,092700,564272560,7120,7140,7150,7120,805
|
||||
20250408,092600,558532230,7110,7140,7140,7110,119
|
||||
20250408,092500,557685680,7150,7110,7150,7110,28
|
||||
20250408,092400,557486300,7110,7130,7130,7110,1033
|
||||
20250408,092300,550139550,7160,7110,7160,7110,103
|
||||
20250408,092200,549407100,7110,7160,7160,7110,4580
|
||||
20250408,092100,516823810,7170,7170,7180,7110,5988
|
||||
20250408,092000,473923450,7170,7170,7180,7150,1871
|
||||
20250408,091900,460507770,7160,7160,7160,7160,271
|
||||
20250408,091800,458567410,7170,7140,7180,7130,2651
|
||||
20250408,091700,439565730,7160,7080,7160,7070,4015
|
||||
20250408,091600,410991770,7060,7090,7090,7060,4398
|
||||
20250408,091500,379869550,7080,7100,7100,7080,2266
|
||||
20250408,091400,363800070,7100,7120,7130,7100,2050
|
||||
20250408,091300,349215510,7120,7130,7140,7120,783
|
||||
20250408,091200,343633890,7120,7150,7150,7120,859
|
||||
20250408,091100,337500640,7140,7130,7150,7120,1963
|
||||
20250408,091000,323503770,7130,7140,7140,7120,1205
|
||||
20250408,090900,314914180,7120,7110,7140,7100,919
|
||||
20250408,090800,308363420,7110,7120,7120,7110,1021
|
||||
20250408,090700,301100810,7110,7130,7130,7110,564
|
||||
20250408,090600,297089880,7130,7110,7130,7110,1201
|
||||
20250408,090500,288533920,7110,7090,7110,7090,2309
|
||||
20250408,090400,272121750,7090,7110,7110,7080,2349
|
||||
20250408,090300,255462340,7090,7080,7130,7070,3746
|
||||
20250408,090200,228868170,7080,7070,7080,7050,4209
|
||||
20250408,090100,199157270,7060,7110,7110,7060,8662
|
||||
20250408,090000,137839260,7100,7050,7180,7050,19342
|
||||
|
Reference in New Issue
Block a user