Update 2025-04-08 2740 candle_min
This commit is contained in:
581
010640/min/candle-20250408.csv
Normal file
581
010640/min/candle-20250408.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183900,30911481545,6350,6350,6350,6350,21717
|
||||
20250408,183800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,183700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,183600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,183500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,183400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,183300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,183200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,183100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,183000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,182900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,182800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,182700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,182600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,182500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,182400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,182300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,182200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,182100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,182000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,181900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,181800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,181700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,181600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,181500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,181400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,181300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,181200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,181100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,181000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,180900,30911481545,6350,6350,6350,6350,21717
|
||||
20250408,180800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,180700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,180600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,180500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,180400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,180300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,180200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,180100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,180000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,175900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,175800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,175700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,175600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,175500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,175400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,175300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,175200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,175100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,175000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,174900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,174800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,174700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,174600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,174500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,174400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,174300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,174200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,174100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,174000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,173900,30911481545,6350,6350,6350,6350,21717
|
||||
20250408,173800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,173700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,173600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,173500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,173400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,173300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,173200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,173100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,173000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,172900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,172800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,172700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,172600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,172500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,172400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,172300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,172200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,172100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,172000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,171900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,171800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,171700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,171600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,171500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,171400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,171300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,171200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,171100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,171000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,170900,30911481545,6350,6350,6350,6350,21717
|
||||
20250408,170800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,170700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,170600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,170500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,170400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,170300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,170200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,170100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,170000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,165900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,165800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,165700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,165600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,165500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,165400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,165300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,165200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,165100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,165000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,164900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,164800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,164700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,164600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,164500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,164400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,164300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,164200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,164100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,164000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,163900,30911481545,6350,6350,6350,6350,21717
|
||||
20250408,163800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,163700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,163600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,163500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,163400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,163300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,163200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,163100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,163000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,162900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,162800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,162700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,162600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,162500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,162400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,162300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,162200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,162100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,162000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,161900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,161800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,161700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,161600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,161500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,161400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,161300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,161200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,161100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,161000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,160900,30911481545,6350,6350,6350,6350,21717
|
||||
20250408,160800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,160700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,160600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,160500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,160400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,160300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,160200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,160100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,160000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,155900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,155800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,155700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,155600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,155500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,155400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,155300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,155200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,155100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,155000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,154900,30911481545,6350,6350,6350,6350,0
|
||||
20250408,154800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,154700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,154600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,154500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,154400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,154300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,154200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,154100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,154000,30911481545,6350,6350,6350,6350,0
|
||||
20250408,153900,30911481545,6350,6350,6350,6350,21717
|
||||
20250408,153800,30911481545,6350,6350,6350,6350,0
|
||||
20250408,153700,30911481545,6350,6350,6350,6350,0
|
||||
20250408,153600,30911481545,6350,6350,6350,6350,0
|
||||
20250408,153500,30911481545,6350,6350,6350,6350,0
|
||||
20250408,153400,30911481545,6350,6350,6350,6350,0
|
||||
20250408,153300,30911481545,6350,6350,6350,6350,0
|
||||
20250408,153200,30911481545,6350,6350,6350,6350,0
|
||||
20250408,153100,30911481545,6350,6350,6350,6350,0
|
||||
20250408,153000,30911481545,6350,6350,6350,6350,21717
|
||||
20250408,152900,30773578595,6370,6370,6370,6370,0
|
||||
20250408,152800,30773578595,6370,6370,6370,6370,0
|
||||
20250408,152700,30773578595,6370,6370,6370,6370,0
|
||||
20250408,152600,30773578595,6370,6370,6370,6370,0
|
||||
20250408,152500,30773578595,6370,6370,6370,6370,0
|
||||
20250408,152400,30773578595,6370,6370,6370,6370,0
|
||||
20250408,152300,30773578595,6370,6370,6370,6370,0
|
||||
20250408,152200,30773578595,6370,6370,6370,6370,0
|
||||
20250408,152100,30773578595,6370,6370,6370,6370,0
|
||||
20250408,152000,30773578595,6370,6370,6370,6370,0
|
||||
20250408,151900,30773578595,6370,6370,6390,6370,2378
|
||||
20250408,151800,30758423035,6390,6410,6410,6370,5370
|
||||
20250408,151700,30724135925,6400,6440,6450,6400,1985
|
||||
20250408,151600,30711378665,6440,6390,6440,6390,3968
|
||||
20250408,151500,30685874225,6400,6400,6430,6390,2652
|
||||
20250408,151400,30668882355,6410,6420,6430,6410,4958
|
||||
20250408,151300,30637050625,6430,6420,6440,6400,2027
|
||||
20250408,151200,30624034925,6420,6410,6420,6370,7878
|
||||
20250408,151100,30573718135,6410,6420,6420,6380,6722
|
||||
20250408,151000,30530727445,6420,6430,6440,6390,15663
|
||||
20250408,150900,30430367325,6430,6460,6460,6390,10612
|
||||
20250408,150800,30362335225,6450,6470,6470,6400,11992
|
||||
20250408,150700,30285360975,6470,6400,6470,6380,2235
|
||||
20250408,150600,30270961365,6450,6450,6460,6400,12405
|
||||
20250408,150500,30191373495,6460,6420,6470,6420,651
|
||||
20250408,150400,30187170905,6440,6480,6490,6420,2600
|
||||
20250408,150300,30170374595,6480,6470,6500,6450,3844
|
||||
20250408,150200,30145457665,6470,6430,6470,6410,5241
|
||||
20250408,150100,30111691175,6410,6410,6430,6410,1924
|
||||
20250408,150000,30099337655,6410,6420,6450,6410,3125
|
||||
20250408,145900,30079267645,6440,6410,6440,6380,3786
|
||||
20250408,145800,30054993875,6410,6420,6420,6390,1443
|
||||
20250408,145700,30045744305,6420,6390,6420,6380,2079
|
||||
20250408,145600,30032444455,6380,6400,6400,6380,2468
|
||||
20250408,145500,30016679445,6390,6380,6400,6360,6912
|
||||
20250408,145400,29972617745,6390,6330,6390,6330,7135
|
||||
20250408,145300,29927264065,6350,6340,6380,6330,2460
|
||||
20250408,145200,29911659325,6350,6390,6390,6350,4358
|
||||
20250408,145100,29883873495,6380,6350,6410,6320,4732
|
||||
20250408,145000,29853769115,6350,6300,6360,6300,5983
|
||||
20250408,144900,29815936725,6300,6360,6360,6290,14410
|
||||
20250408,144800,29724954105,6360,6370,6370,6360,497
|
||||
20250408,144700,29721790465,6370,6370,6380,6360,2302
|
||||
20250408,144600,29707145915,6380,6360,6380,6350,3252
|
||||
20250408,144500,29686479915,6360,6380,6390,6360,3214
|
||||
20250408,144400,29666018765,6390,6430,6430,6350,4977
|
||||
20250408,144300,29634175205,6430,6420,6435,6410,2129
|
||||
20250408,144200,29620498415,6420,6400,6430,6390,3147
|
||||
20250408,144100,29600345975,6410,6390,6410,6380,1791
|
||||
20250408,144000,29588894445,6380,6360,6380,6360,1687
|
||||
20250408,143900,29578153985,6360,6320,6360,6320,2080
|
||||
20250408,143800,29564956975,6320,6360,6380,6320,4114
|
||||
20250408,143700,29538871045,6370,6400,6400,6340,6212
|
||||
20250408,143600,29499305125,6400,6380,6410,6370,7888
|
||||
20250408,143500,29448970605,6380,6360,6410,6340,7577
|
||||
20250408,143400,29400677345,6360,6360,6370,6350,4677
|
||||
20250408,143300,29370936415,6360,6400,6400,6360,10653
|
||||
20250408,143200,29303091855,6400,6430,6430,6390,3771
|
||||
20250408,143100,29278905845,6440,6400,6470,6400,7348
|
||||
20250408,143000,29231601275,6390,6360,6400,6360,2327
|
||||
20250408,142900,29216772495,6380,6370,6380,6360,4283
|
||||
20250408,142800,29189514145,6370,6370,6380,6370,933
|
||||
20250408,142700,29183564875,6390,6380,6390,6360,1245
|
||||
20250408,142600,29175620885,6350,6410,6430,6350,10030
|
||||
20250408,142500,29111689215,6420,6350,6420,6350,1784
|
||||
20250408,142400,29100293205,6350,6330,6370,6330,1448
|
||||
20250408,142300,29091112775,6340,6360,6390,6340,11418
|
||||
20250408,142200,29018583855,6400,6390,6430,6340,4817
|
||||
20250408,142100,28987834125,6390,6350,6430,6310,15752
|
||||
20250408,142000,28887719625,6340,6430,6450,6340,11658
|
||||
20250408,141900,28813161965,6420,6490,6490,6410,14191
|
||||
20250408,141800,28721726285,6470,6500,6500,6460,7075
|
||||
20250408,141700,28675899255,6500,6520,6550,6500,5451
|
||||
20250408,141600,28640447125,6520,6550,6570,6500,9184
|
||||
20250408,141500,28580610935,6530,6560,6570,6530,5482
|
||||
20250408,141400,28544691075,6550,6560,6620,6540,6837
|
||||
20250408,141300,28499807145,6550,6530,6550,6530,2968
|
||||
20250408,141200,28480410115,6520,6560,6570,6520,8708
|
||||
20250408,141100,28423428045,6570,6560,6580,6530,2182
|
||||
20250408,141000,28409114675,6550,6550,6560,6530,5493
|
||||
20250408,140900,28373228745,6540,6540,6540,6530,306
|
||||
20250408,140800,28371230115,6530,6600,6600,6530,2084
|
||||
20250408,140700,28357591385,6610,6540,6610,6530,2931
|
||||
20250408,140600,28338340375,6590,6540,6590,6510,5077
|
||||
20250408,140500,28305177235,6530,6620,6640,6530,14987
|
||||
20250408,140400,28206901715,6600,6610,6670,6600,4050
|
||||
20250408,140300,28180038265,6610,6590,6680,6590,9210
|
||||
20250408,140200,28118793465,6590,6640,6670,6520,10890
|
||||
20250408,140100,28047166885,6670,6590,6670,6580,9713
|
||||
20250408,140000,27982886495,6590,6600,6630,6580,3190
|
||||
20250408,135900,27961858325,6600,6600,6600,6600,232
|
||||
20250408,135800,27960327125,6600,6600,6610,6580,2657
|
||||
20250408,135700,27942813975,6600,6660,6680,6600,10239
|
||||
20250408,135600,27874764245,6650,6640,6660,6620,5934
|
||||
20250408,135500,27835344695,6640,6650,6650,6570,4397
|
||||
20250408,135400,27806220845,6650,6550,6670,6530,10581
|
||||
20250408,135300,27735954965,6580,6500,6590,6500,1718
|
||||
20250408,135200,27724712875,6500,6530,6530,6500,3790
|
||||
20250408,135100,27700037185,6510,6500,6530,6500,391
|
||||
20250408,135000,27697490855,6500,6580,6580,6500,10018
|
||||
20250408,134900,27631973795,6570,6550,6600,6550,8610
|
||||
20250408,134800,27575160495,6550,6550,6590,6530,2813
|
||||
20250408,134700,27556725685,6590,6530,6650,6510,23351
|
||||
20250408,134600,27402407075,6530,6490,6540,6470,4863
|
||||
20250408,134500,27370783715,6500,6490,6500,6460,17531
|
||||
20250408,134400,27257235435,6500,6500,6510,6490,6465
|
||||
20250408,134300,27215209205,6490,6490,6510,6470,7176
|
||||
20250408,134200,27168628105,6500,6450,6540,6450,46212
|
||||
20250408,134100,26869157175,6470,6570,6570,6380,39025
|
||||
20250408,134000,26616863255,6550,6710,6740,6430,58508
|
||||
20250408,133900,26232611575,6710,6750,6780,6700,8387
|
||||
20250408,133800,26176252685,6770,6790,6810,6710,5725
|
||||
20250408,133700,26137522865,6760,6720,6790,6710,8727
|
||||
20250408,133600,26078480395,6740,6790,6790,6720,19388
|
||||
20250408,133500,25947583205,6770,6820,6830,6760,16765
|
||||
20250408,133400,25833533275,6830,6830,6860,6800,23775
|
||||
20250408,133300,25671193645,6830,6840,6850,6800,25531
|
||||
20250408,133200,25496799145,6830,6830,6860,6780,18948
|
||||
20250408,133100,25367397235,6830,6780,6830,6780,10006
|
||||
20250408,133000,25299288140,6800,6820,6820,6780,13834
|
||||
20250408,132900,25205200350,6800,6780,6830,6750,22330
|
||||
20250408,132800,25053574820,6760,6780,6830,6750,16551
|
||||
20250408,132700,24941292180,6780,6800,6820,6750,12352
|
||||
20250408,132600,24857481680,6800,6740,6840,6710,44022
|
||||
20250408,132500,24559053240,6750,6690,6750,6680,14457
|
||||
20250408,132400,24461987410,6680,6660,6710,6650,14454
|
||||
20250408,132300,24365341480,6650,6650,6700,6610,12521
|
||||
20250408,132200,24282104500,6700,6730,6730,6610,11794
|
||||
20250408,132100,24203297130,6730,6740,6750,6670,12809
|
||||
20250408,132000,24117434200,6720,6740,6750,6710,6184
|
||||
20250408,131900,24075800640,6740,6760,6760,6710,29108
|
||||
20250408,131800,23879740220,6760,6725,6770,6720,15213
|
||||
20250408,131700,23777066330,6730,6670,6760,6620,28292
|
||||
20250408,131600,23587347475,6660,6710,6730,6660,22088
|
||||
20250408,131500,23439559005,6710,6640,6710,6630,17899
|
||||
20250408,131400,23320209065,6640,6650,6670,6580,8857
|
||||
20250408,131300,23261520805,6660,6640,6690,6540,35399
|
||||
20250408,131200,23027672655,6630,6710,6730,6630,26468
|
||||
20250408,131100,22850599385,6730,6690,6750,6670,16163
|
||||
20250408,131000,22742239135,6690,6730,6740,6670,18380
|
||||
20250408,130900,22619110305,6730,6780,6830,6720,19778
|
||||
20250408,130800,22485217095,6780,6850,6860,6760,14311
|
||||
20250408,130700,22387905015,6820,6800,6870,6780,21054
|
||||
20250408,130600,22243934765,6830,6740,6870,6710,33906
|
||||
20250408,130500,22013831935,6740,6770,6790,6680,21499
|
||||
20250408,130400,21868804575,6790,6850,6890,6770,21076
|
||||
20250408,130300,21725118295,6810,6880,6920,6800,24110
|
||||
20250408,130200,21560387195,6920,6950,6980,6840,21110
|
||||
20250408,130100,21414037875,6980,6920,7000,6880,17790
|
||||
20250408,130000,21290066585,6880,6940,6940,6820,28353
|
||||
20250408,125900,21094807585,6940,6960,6990,6890,27275
|
||||
20250408,125800,20905727405,6970,7030,7030,6960,8583
|
||||
20250408,125700,20845605485,7030,7040,7040,7000,7246
|
||||
20250408,125600,20794690765,7040,6990,7050,6990,12850
|
||||
20250408,125500,20704427975,7010,6980,7010,6970,7705
|
||||
20250408,125400,20650552835,7010,7010,7030,6960,10751
|
||||
20250408,125300,20575350755,7010,6980,7040,6960,17031
|
||||
20250408,125200,20456155250,6980,7070,7080,6970,20970
|
||||
20250408,125100,20309057700,7040,7080,7100,7030,22639
|
||||
20250408,125000,20149117480,7080,7080,7130,7040,14183
|
||||
20250408,124900,20048587830,7050,7130,7150,7000,29991
|
||||
20250408,124800,19836309715,7150,7140,7160,7090,12480
|
||||
20250408,124700,19747386245,7110,7150,7170,7100,10645
|
||||
20250408,124600,19671296505,7120,7170,7190,7110,12145
|
||||
20250408,124500,19584338470,7180,7110,7200,7100,21262
|
||||
20250408,124400,19431864680,7140,7160,7200,7050,32564
|
||||
20250408,124300,19200052985,7160,7190,7220,7140,19996
|
||||
20250408,124200,19056167255,7190,7160,7220,7130,27711
|
||||
20250408,124100,18856744995,7200,7230,7240,7120,35963
|
||||
20250408,124000,18598411755,7230,7180,7240,7180,46320
|
||||
20250408,123900,18264265635,7200,7150,7250,7150,62634
|
||||
20250408,123800,17812663990,7160,7210,7230,7150,47218
|
||||
20250408,123700,17472848885,7200,7150,7250,7090,70699
|
||||
20250408,123600,16965727605,7150,6930,7250,6920,104498
|
||||
20250408,123500,16219683370,6890,6920,6940,6890,19190
|
||||
20250408,123400,16087197790,6920,6980,6990,6920,9682
|
||||
20250408,123300,16020081505,6990,6980,7010,6940,11235
|
||||
20250408,123200,15941506215,6970,6940,6980,6930,8971
|
||||
20250408,123100,15879248115,6940,6930,6940,6920,2502
|
||||
20250408,123000,15861898005,6930,6940,6960,6930,5324
|
||||
20250408,122900,15824978095,6940,6930,6960,6930,3244
|
||||
20250408,122800,15802478785,6940,6950,6950,6930,6304
|
||||
20250408,122700,15758736455,6950,6970,6990,6950,4983
|
||||
20250408,122600,15724068175,6970,6970,7010,6950,7429
|
||||
20250408,122500,15672201685,6960,6960,6990,6940,7005
|
||||
20250408,122400,15623490895,6980,6980,6990,6960,3264
|
||||
20250408,122300,15600760485,6990,7000,7000,6950,5781
|
||||
20250408,122200,15560434205,7000,7000,7010,6990,3652
|
||||
20250408,122100,15534864175,7000,6990,7030,6970,7312
|
||||
20250408,122000,15483689405,6990,6960,6990,6960,3616
|
||||
20250408,121900,15458475805,6960,6960,6970,6950,5109
|
||||
20250408,121800,15422935505,6980,6980,6990,6960,8885
|
||||
20250408,121700,15361016405,6980,7050,7050,6980,4294
|
||||
20250408,121600,15330922145,7040,7000,7050,6930,22945
|
||||
20250408,121500,15170864125,6970,7060,7060,6960,19099
|
||||
20250408,121400,15037419805,7060,7050,7090,7020,13549
|
||||
20250408,121300,14941953595,7080,7070,7120,7040,28731
|
||||
20250408,121200,14738334685,7070,7040,7070,6980,17353
|
||||
20250408,121100,14616682895,7050,7070,7080,7040,6971
|
||||
20250408,121000,14567462595,7070,7100,7110,7040,23117
|
||||
20250408,120900,14403828405,7110,6960,7110,6960,21121
|
||||
20250408,120800,14254984345,6960,7050,7050,6950,22597
|
||||
20250408,120700,14097333175,7010,7060,7080,6990,18211
|
||||
20250408,120600,13969454515,7060,7120,7140,7020,28515
|
||||
20250408,120500,13767597255,7120,7080,7120,7020,30670
|
||||
20250408,120400,13550509200,7050,7130,7150,7000,37195
|
||||
20250408,120300,13288268460,7130,7040,7170,7020,34182
|
||||
20250408,120200,13045591690,7050,7090,7090,6990,35000
|
||||
20250408,120100,12799418380,7090,7050,7110,7020,31637
|
||||
20250408,120000,12575386620,7050,7050,7090,7010,33618
|
||||
20250408,115900,12338591445,7050,7140,7170,6980,79119
|
||||
20250408,115800,11779857400,7130,7170,7230,7110,102473
|
||||
20250408,115700,11045794815,7160,6800,7200,6800,180576
|
||||
20250408,115600,9774884485,6820,6780,6830,6740,20353
|
||||
20250408,115500,9636899305,6800,6900,6920,6770,39875
|
||||
20250408,115400,9363185965,6910,6760,6970,6680,104275
|
||||
20250408,115300,8646950615,6760,6760,6790,6730,12029
|
||||
20250408,115200,8565534335,6790,6680,6800,6650,19242
|
||||
20250408,115100,8435787795,6680,6620,6760,6600,22464
|
||||
20250408,115000,8285274180,6600,6700,6720,6600,25174
|
||||
20250408,114900,8118184310,6690,6800,6820,6690,42354
|
||||
20250408,114800,7832372870,6800,6850,6870,6750,46089
|
||||
20250408,114700,7518242305,6870,6700,6870,6700,92805
|
||||
20250408,114600,6887050555,6710,6590,6750,6550,40200
|
||||
20250408,114500,6618429225,6580,6630,6650,6580,5254
|
||||
20250408,114400,6583684005,6620,6540,6650,6530,9967
|
||||
20250408,114300,6517998895,6520,6560,6560,6500,1456
|
||||
20250408,114200,6508510745,6550,6520,6570,6520,4348
|
||||
20250408,114100,6479965975,6490,6500,6500,6490,1540
|
||||
20250408,114000,6469959495,6490,6500,6500,6490,185
|
||||
20250408,113900,6468758705,6520,6520,6520,6520,33
|
||||
20250408,113800,6468543545,6470,6480,6490,6470,2082
|
||||
20250408,113700,6455040825,6490,6500,6500,6490,2152
|
||||
20250408,113600,6441074335,6490,6490,6490,6490,111
|
||||
20250408,113500,6440353945,6480,6500,6550,6470,5871
|
||||
20250408,113400,6402216465,6500,6500,6530,6500,582
|
||||
20250408,113300,6398424135,6500,6500,6530,6500,1696
|
||||
20250408,113200,6387399415,6540,6530,6540,6490,1718
|
||||
20250408,113100,6376206005,6530,6480,6530,6470,3590
|
||||
20250408,113000,6352910895,6490,6500,6500,6490,2448
|
||||
20250408,112900,6337008765,6500,6520,6520,6490,2964
|
||||
20250408,112800,6317735625,6520,6540,6580,6520,4915
|
||||
20250408,112700,6285566435,6560,6620,6630,6560,3389
|
||||
20250408,112600,6263223835,6600,6530,6640,6530,16542
|
||||
20250408,112500,6154096015,6550,6560,6580,6530,2277
|
||||
20250408,112400,6139181095,6550,6550,6600,6550,4538
|
||||
20250408,112300,6109397735,6600,6520,6600,6500,11040
|
||||
20250408,112200,6037166375,6540,6480,6550,6480,7814
|
||||
20250408,112100,5986195975,6510,6520,6530,6470,5334
|
||||
20250408,112000,5951454055,6520,6420,6520,6420,13212
|
||||
20250408,111900,5865672105,6450,6430,6450,6400,5085
|
||||
20250408,111800,5833037905,6440,6450,6450,6430,1592
|
||||
20250408,111700,5822795175,6450,6450,6450,6450,215
|
||||
20250408,111600,5821408425,6450,6430,6450,6420,1679
|
||||
20250408,111500,5810608815,6420,6420,6420,6420,228
|
||||
20250408,111400,5809145055,6420,6460,6460,6420,459
|
||||
20250408,111300,5806195535,6440,6400,6460,6400,4014
|
||||
20250408,111200,5780345705,6430,6400,6440,6400,12
|
||||
20250408,111100,5780268835,6440,6430,6450,6400,8788
|
||||
20250408,111000,5723723935,6430,6410,6430,6380,2731
|
||||
20250408,110900,5706217035,6380,6420,6420,6370,2518
|
||||
20250408,110800,5690138445,6430,6380,6430,6380,2547
|
||||
20250408,110700,5673834545,6400,6400,6400,6390,306
|
||||
20250408,110600,5671876385,6370,6360,6390,6360,1459
|
||||
20250408,110500,5662584345,6360,6390,6390,6360,1903
|
||||
20250408,110400,5650455375,6400,6390,6400,6370,841
|
||||
20250408,110300,5645090245,6390,6400,6400,6380,721
|
||||
20250408,110200,5640483435,6420,6390,6440,6390,2925
|
||||
20250408,110100,5621704655,6390,6400,6410,6390,1005
|
||||
20250408,110000,5615274065,6400,6420,6430,6400,2982
|
||||
20250408,105900,5596148385,6410,6380,6410,6380,2508
|
||||
20250408,105800,5580095855,6360,6390,6390,6360,370
|
||||
20250408,105700,5577738395,6390,6360,6390,6360,2207
|
||||
20250408,105600,5563686645,6360,6350,6390,6350,382
|
||||
20250408,105500,5561254315,6380,6380,6380,6350,2818
|
||||
20250408,105400,5543359685,6350,6390,6390,6340,6640
|
||||
20250408,105300,5501130925,6410,6400,6440,6400,3171
|
||||
20250408,105200,5480808925,6370,6370,6370,6360,1764
|
||||
20250408,105100,5469581135,6400,6380,6400,6360,1732
|
||||
20250408,105000,5458555305,6390,6390,6400,6370,1579
|
||||
20250408,104900,5448454355,6380,6390,6390,6360,610
|
||||
20250408,104800,5444561325,6400,6380,6420,6380,3186
|
||||
20250408,104700,5424146025,6360,6320,6390,6320,3961
|
||||
20250408,104600,5398947075,6310,6360,6400,6310,6798
|
||||
20250408,104500,5355894455,6360,6400,6410,6360,6037
|
||||
20250408,104400,5317372085,6420,6420,6420,6380,1315
|
||||
20250408,104300,5308963345,6420,6400,6420,6360,2651
|
||||
20250408,104200,5292028575,6400,6350,6410,6340,3119
|
||||
20250408,104100,5272204285,6350,6410,6410,6340,4593
|
||||
20250408,104000,5242944595,6410,6380,6440,6360,14060
|
||||
20250408,103900,5153259845,6390,6470,6480,6380,18467
|
||||
20250408,103800,5034912895,6490,6450,6510,6430,10178
|
||||
20250408,103700,4969238835,6460,6500,6500,6450,5613
|
||||
20250408,103600,4932961565,6460,6540,6540,6460,16570
|
||||
20250408,103500,4825504945,6550,6540,6560,6490,27801
|
||||
20250408,103400,4644089145,6560,6600,6800,6500,103827
|
||||
20250408,103300,3953152915,6600,6410,6650,6410,47244
|
||||
20250408,103200,3642972075,6410,6430,6510,6400,23982
|
||||
20250408,103100,3488256205,6440,6570,6620,6410,58212
|
||||
20250408,103000,3109902535,6560,6660,6700,6530,84694
|
||||
20250408,102900,2550982325,6660,6680,6750,6550,139402
|
||||
20250408,102800,1624485165,6520,6520,6520,6520,0
|
||||
20250408,102700,1624485165,6520,6410,6520,6410,33445
|
||||
20250408,102600,1407826035,6410,6290,6410,6290,14355
|
||||
20250408,102500,1316202955,6290,6240,6290,6240,4895
|
||||
20250408,102400,1285513465,6240,6240,6240,6240,0
|
||||
20250408,102300,1285513465,6240,6240,6240,6240,74
|
||||
20250408,102200,1285051705,6240,6240,6240,6240,1013
|
||||
20250408,102100,1278730585,6220,6240,6240,6220,417
|
||||
20250408,102000,1276132285,6240,6240,6240,6220,1683
|
||||
20250408,101900,1265648185,6250,6250,6250,6250,0
|
||||
20250408,101800,1265648185,6250,6290,6290,6250,871
|
||||
20250408,101700,1260199395,6270,6270,6270,6270,550
|
||||
20250408,101600,1256750895,6290,6280,6290,6280,500
|
||||
20250408,101500,1253606525,6250,6250,6250,6250,0
|
||||
20250408,101400,1253606525,6250,6220,6250,6220,866
|
||||
20250408,101300,1248216605,6220,6250,6250,6220,1704
|
||||
20250408,101200,1237582925,6250,6280,6280,6250,671
|
||||
20250408,101100,1233377965,6280,6280,6280,6280,8
|
||||
20250408,101000,1233327725,6280,6280,6280,6260,373
|
||||
20250408,100900,1230986775,6280,6290,6310,6270,2796
|
||||
20250408,100800,1213406035,6290,6230,6330,6220,6299
|
||||
20250408,100700,1173850805,6230,6220,6270,6210,2442
|
||||
20250408,100600,1158609915,6250,6260,6260,6250,2478
|
||||
20250408,100500,1143108185,6260,6220,6260,6220,3335
|
||||
20250408,100400,1122312975,6230,6230,6230,6230,201
|
||||
20250408,100300,1121060745,6210,6210,6210,6180,1350
|
||||
20250408,100200,1112696215,6180,6180,6180,6160,1650
|
||||
20250408,100100,1102508445,6190,6170,6190,6170,731
|
||||
20250408,100000,1097992715,6160,6160,6160,6160,289
|
||||
20250408,095900,1096212475,6160,6170,6170,6160,550
|
||||
20250408,095800,1092819475,6210,6160,6210,6160,301
|
||||
20250408,095700,1090950315,6210,6180,6210,6170,2355
|
||||
20250408,095600,1076414645,6170,6180,6180,6170,586
|
||||
20250408,095500,1072797305,6210,6210,6210,6210,161
|
||||
20250408,095400,1071797495,6210,6180,6210,6180,2691
|
||||
20250408,095300,1055138605,6190,6190,6190,6190,140
|
||||
20250408,095200,1054272005,6190,6220,6220,6190,2115
|
||||
20250408,095100,1041142185,6230,6230,6230,6230,413
|
||||
20250408,095000,1038569195,6220,6220,6220,6220,2164
|
||||
20250408,094900,1025109115,6220,6230,6230,6220,1355
|
||||
20250408,094800,1016679615,6200,6210,6220,6200,364
|
||||
20250408,094700,1014419395,6200,6200,6200,6200,2828
|
||||
20250408,094600,996885795,6200,6200,6200,6180,1002
|
||||
20250408,094500,990691395,6200,6200,6200,6200,1
|
||||
20250408,094400,990685195,6200,6200,6200,6180,1138
|
||||
20250408,094300,983650265,6200,6200,6200,6200,0
|
||||
20250408,094200,983650265,6200,6160,6200,6150,2784
|
||||
20250408,094100,966437765,6190,6150,6200,6150,767
|
||||
20250408,094000,961697055,6150,6180,6180,6150,374
|
||||
20250408,093900,959394065,6200,6170,6200,6170,1763
|
||||
20250408,093800,948464925,6190,6200,6200,6190,1235
|
||||
20250408,093700,940814255,6190,6180,6190,6170,2849
|
||||
20250408,093600,923204925,6190,6150,6190,6150,735
|
||||
20250408,093500,918664985,6160,6120,6160,6110,1440
|
||||
20250408,093400,909847695,6150,6110,6150,6090,5563
|
||||
20250408,093300,875901525,6150,6170,6170,6110,3964
|
||||
20250408,093200,851548505,6160,6190,6190,6160,1521
|
||||
20250408,093100,842176825,6190,6250,6250,6170,6619
|
||||
20250408,093000,801118585,6260,6250,6260,6210,1378
|
||||
20250408,092900,792530875,6250,6250,6250,6230,3672
|
||||
20250408,092800,769582335,6250,6270,6280,6250,2057
|
||||
20250408,092700,756693385,6270,6350,6350,6270,875
|
||||
20250408,092600,751194415,6350,6340,6350,6280,609
|
||||
20250408,092500,747344505,6340,6300,6340,6270,2419
|
||||
20250408,092400,732127715,6300,6380,6410,6300,3807
|
||||
20250408,092300,707994595,6410,6370,6460,6340,15211
|
||||
20250408,092200,610505015,6330,6310,6360,6280,8874
|
||||
20250408,092100,554498975,6320,6360,6390,6260,7577
|
||||
20250408,092000,506518105,6350,6290,6400,6250,10355
|
||||
20250408,091900,440807755,6290,6200,6290,6190,4153
|
||||
20250408,091800,414881255,6200,6190,6240,6190,12160
|
||||
20250408,091700,339320085,6190,6180,6190,6170,4399
|
||||
20250408,091600,312136315,6180,6190,6200,6170,2819
|
||||
20250408,091500,294695865,6180,6140,6180,6130,6362
|
||||
20250408,091400,255540135,6120,6120,6170,6120,9241
|
||||
20250408,091300,198679865,6110,6110,6140,6110,1743
|
||||
20250408,091200,188006585,6110,6120,6140,6100,4074
|
||||
20250408,091100,163122715,6120,6110,6140,6090,2400
|
||||
20250408,091000,148458795,6110,6130,6130,6110,545
|
||||
20250408,090900,145122915,6100,6170,6170,6100,1014
|
||||
20250408,090800,138931855,6180,6040,6180,6040,5187
|
||||
20250408,090700,107106595,6040,6070,6090,6030,1918
|
||||
20250408,090600,95509265,6030,6020,6070,6020,1385
|
||||
20250408,090500,87149165,6000,5990,6010,5970,1039
|
||||
20250408,090400,80923405,5990,5990,5990,5985,201
|
||||
20250408,090300,79719420,5980,6010,6010,5980,2845
|
||||
20250408,090200,62632600,6010,6080,6150,6000,3256
|
||||
20250408,090100,42898230,6080,6080,6120,6070,3919
|
||||
20250408,090000,19044070,6090,5930,6090,5930,3173
|
||||
|
Reference in New Issue
Block a user