Update 2025-04-08 2740 candle_min
This commit is contained in:
581
010660/min/candle-20250408.csv
Normal file
581
010660/min/candle-20250408.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183900,3373658150,3645,3645,3645,3645,18397
|
||||
20250408,183800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,183700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,183600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,183500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,183400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,183300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,183200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,183100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,183000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,182900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,182800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,182700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,182600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,182500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,182400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,182300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,182200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,182100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,182000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,181900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,181800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,181700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,181600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,181500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,181400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,181300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,181200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,181100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,181000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,180900,3373658150,3645,3645,3645,3645,18397
|
||||
20250408,180800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,180700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,180600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,180500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,180400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,180300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,180200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,180100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,180000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,175900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,175800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,175700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,175600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,175500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,175400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,175300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,175200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,175100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,175000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,174900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,174800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,174700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,174600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,174500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,174400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,174300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,174200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,174100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,174000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,173900,3373658150,3645,3645,3645,3645,18397
|
||||
20250408,173800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,173700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,173600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,173500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,173400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,173300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,173200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,173100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,173000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,172900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,172800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,172700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,172600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,172500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,172400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,172300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,172200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,172100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,172000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,171900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,171800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,171700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,171600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,171500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,171400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,171300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,171200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,171100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,171000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,170900,3373658150,3645,3645,3645,3645,18397
|
||||
20250408,170800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,170700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,170600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,170500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,170400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,170300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,170200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,170100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,170000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,165900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,165800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,165700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,165600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,165500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,165400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,165300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,165200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,165100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,165000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,164900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,164800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,164700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,164600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,164500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,164400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,164300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,164200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,164100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,164000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,163900,3373658150,3645,3645,3645,3645,18397
|
||||
20250408,163800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,163700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,163600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,163500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,163400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,163300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,163200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,163100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,163000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,162900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,162800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,162700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,162600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,162500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,162400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,162300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,162200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,162100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,162000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,161900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,161800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,161700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,161600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,161500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,161400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,161300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,161200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,161100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,161000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,160900,3373658150,3645,3645,3645,3645,18397
|
||||
20250408,160800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,160700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,160600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,160500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,160400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,160300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,160200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,160100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,160000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,155900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,155800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,155700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,155600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,155500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,155400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,155300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,155200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,155100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,155000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,154900,3373658150,3645,3645,3645,3645,0
|
||||
20250408,154800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,154700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,154600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,154500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,154400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,154300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,154200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,154100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,154000,3373658150,3645,3645,3645,3645,0
|
||||
20250408,153900,3373658150,3645,3645,3645,3645,18397
|
||||
20250408,153800,3373658150,3645,3645,3645,3645,0
|
||||
20250408,153700,3373658150,3645,3645,3645,3645,0
|
||||
20250408,153600,3373658150,3645,3645,3645,3645,0
|
||||
20250408,153500,3373658150,3645,3645,3645,3645,0
|
||||
20250408,153400,3373658150,3645,3645,3645,3645,0
|
||||
20250408,153300,3373658150,3645,3645,3645,3645,0
|
||||
20250408,153200,3373658150,3645,3645,3645,3645,0
|
||||
20250408,153100,3373658150,3645,3645,3645,3645,0
|
||||
20250408,153000,3373658150,3645,3645,3645,3645,18397
|
||||
20250408,152900,3306601085,3630,3630,3630,3630,0
|
||||
20250408,152800,3306601085,3630,3630,3630,3630,0
|
||||
20250408,152700,3306601085,3630,3630,3630,3630,0
|
||||
20250408,152600,3306601085,3630,3630,3630,3630,0
|
||||
20250408,152500,3306601085,3630,3630,3630,3630,0
|
||||
20250408,152400,3306601085,3630,3630,3630,3630,0
|
||||
20250408,152300,3306601085,3630,3630,3630,3630,0
|
||||
20250408,152200,3306601085,3630,3630,3630,3630,0
|
||||
20250408,152100,3306601085,3630,3630,3630,3630,0
|
||||
20250408,152000,3306601085,3630,3630,3630,3630,0
|
||||
20250408,151900,3306601085,3630,3630,3640,3625,2476
|
||||
20250408,151800,3297613300,3630,3630,3640,3630,1300
|
||||
20250408,151700,3292884280,3640,3640,3640,3630,3649
|
||||
20250408,151600,3279628855,3645,3650,3650,3640,1138
|
||||
20250408,151500,3275486280,3650,3640,3650,3635,2160
|
||||
20250408,151400,3267616350,3640,3645,3645,3640,921
|
||||
20250408,151300,3264263880,3645,3650,3650,3640,1306
|
||||
20250408,151200,3259498930,3650,3650,3650,3645,339
|
||||
20250408,151100,3258261590,3650,3655,3655,3640,2613
|
||||
20250408,151000,3248734975,3655,3640,3655,3630,3805
|
||||
20250408,150900,3234883340,3630,3650,3650,3630,4661
|
||||
20250408,150800,3217915630,3650,3650,3650,3650,1010
|
||||
20250408,150700,3214229130,3645,3655,3655,3645,1333
|
||||
20250408,150600,3209365950,3655,3650,3655,3650,549
|
||||
20250408,150500,3207362040,3650,3655,3655,3650,522
|
||||
20250408,150400,3205456445,3655,3650,3655,3645,4359
|
||||
20250408,150300,3189539515,3645,3630,3645,3630,6768
|
||||
20250408,150200,3164912040,3625,3630,3630,3625,2867
|
||||
20250408,150100,3154509090,3630,3630,3630,3630,758
|
||||
20250408,150000,3151757550,3630,3625,3630,3625,262
|
||||
20250408,145900,3150807300,3625,3625,3625,3625,528
|
||||
20250408,145800,3148893300,3625,3625,3625,3625,230
|
||||
20250408,145700,3148059550,3625,3625,3625,3625,101
|
||||
20250408,145600,3147693425,3625,3625,3625,3625,40
|
||||
20250408,145500,3147548425,3630,3630,3630,3630,278
|
||||
20250408,145400,3146539285,3630,3630,3630,3630,406
|
||||
20250408,145300,3145065505,3635,3635,3635,3635,315
|
||||
20250408,145200,3143920480,3635,3630,3635,3630,393
|
||||
20250408,145100,3142492925,3625,3625,3625,3625,341
|
||||
20250408,145000,3141256800,3625,3622,3625,3620,2490
|
||||
20250408,144900,3132231305,3622,3622,3622,3622,130
|
||||
20250408,144800,3131760445,3620,3620,3620,3620,2
|
||||
20250408,144700,3131753205,3625,3625,3625,3625,55
|
||||
20250408,144600,3131553830,3620,3620,3620,3620,0
|
||||
20250408,144500,3131553830,3620,3620,3620,3620,28
|
||||
20250408,144400,3131452470,3620,3620,3620,3620,0
|
||||
20250408,144300,3131452470,3620,3620,3620,3620,131
|
||||
20250408,144200,3130978250,3620,3620,3620,3620,207
|
||||
20250408,144100,3130228910,3615,3615,3615,3615,134
|
||||
20250408,144000,3129744500,3615,3615,3615,3615,93
|
||||
20250408,143900,3129408305,3615,3625,3625,3615,194
|
||||
20250408,143800,3128706335,3625,3625,3625,3625,0
|
||||
20250408,143700,3128706335,3625,3630,3630,3600,5070
|
||||
20250408,143600,3110402975,3625,3635,3635,3625,415
|
||||
20250408,143500,3108896925,3635,3635,3635,3625,1033
|
||||
20250408,143400,3105151600,3635,3630,3635,3630,1120
|
||||
20250408,143300,3101085700,3630,3630,3630,3630,650
|
||||
20250408,143200,3098726200,3630,3635,3635,3630,851
|
||||
20250408,143100,3095634315,3635,3630,3635,3630,2220
|
||||
20250408,143000,3087574045,3625,3630,3630,3625,1359
|
||||
20250408,142900,3082641275,3630,3630,3637,3630,2314
|
||||
20250408,142800,3074231335,3625,3620,3625,3620,1052
|
||||
20250408,142700,3070418380,3620,3610,3620,3610,713
|
||||
20250408,142600,3067843460,3610,3610,3610,3610,0
|
||||
20250408,142500,3067843460,3610,3610,3610,3610,1
|
||||
20250408,142400,3067839850,3610,3620,3620,3610,687
|
||||
20250408,142300,3065356840,3620,3620,3620,3620,24
|
||||
20250408,142200,3065269960,3620,3620,3620,3620,115
|
||||
20250408,142100,3064853660,3620,3625,3625,3620,841
|
||||
20250408,142000,3061809230,3625,3620,3625,3620,902
|
||||
20250408,141900,3058543905,3620,3620,3620,3620,1375
|
||||
20250408,141800,3053566405,3620,3615,3620,3615,1131
|
||||
20250408,141700,3049476825,3615,3615,3615,3615,3
|
||||
20250408,141600,3049465980,3605,3610,3610,3605,80
|
||||
20250408,141500,3049177195,3610,3610,3610,3610,67
|
||||
20250408,141400,3048935325,3610,3615,3615,3610,155
|
||||
20250408,141300,3048375600,3615,3615,3615,3610,199
|
||||
20250408,141200,3047657195,3615,3615,3615,3615,14
|
||||
20250408,141100,3047606585,3615,3615,3615,3615,142
|
||||
20250408,141000,3047093255,3615,3620,3620,3615,204
|
||||
20250408,140900,3046355785,3620,3615,3620,3615,759
|
||||
20250408,140800,3043609090,3615,3615,3615,3615,1004
|
||||
20250408,140700,3039979630,3615,3610,3615,3600,3339
|
||||
20250408,140600,3027948310,3610,3605,3610,3600,2094
|
||||
20250408,140500,3020398885,3605,3605,3610,3605,1180
|
||||
20250408,140400,3016144980,3600,3605,3605,3600,12
|
||||
20250408,140300,3016101725,3605,3610,3610,3605,261
|
||||
20250408,140200,3015160810,3610,3600,3610,3600,1594
|
||||
20250408,140100,3009422390,3600,3600,3600,3600,4850
|
||||
20250408,140000,2991962390,3600,3600,3600,3600,0
|
||||
20250408,135900,2991962390,3600,3590,3600,3585,1026
|
||||
20250408,135800,2988281980,3595,3600,3600,3595,274
|
||||
20250408,135700,2987296910,3600,3600,3600,3600,1
|
||||
20250408,135600,2987293310,3595,3595,3595,3595,1
|
||||
20250408,135500,2987289715,3600,3600,3600,3600,0
|
||||
20250408,135400,2987289715,3600,3600,3600,3600,256
|
||||
20250408,135300,2986368115,3600,3600,3600,3600,0
|
||||
20250408,135200,2986368115,3600,3600,3610,3600,227
|
||||
20250408,135100,2985550905,3615,3610,3615,3610,360
|
||||
20250408,135000,2984250675,3605,3605,3605,3605,1
|
||||
20250408,134900,2984247070,3610,3610,3610,3610,0
|
||||
20250408,134800,2984247070,3610,3610,3610,3610,0
|
||||
20250408,134700,2984247070,3610,3600,3610,3600,43
|
||||
20250408,134600,2984092160,3610,3605,3610,3605,5
|
||||
20250408,134500,2984074115,3605,3605,3605,3605,392
|
||||
20250408,134400,2982660955,3605,3610,3610,3605,401
|
||||
20250408,134300,2981215345,3605,3600,3605,3600,559
|
||||
20250408,134200,2979200385,3600,3600,3600,3600,805
|
||||
20250408,134100,2976302385,3600,3590,3605,3590,2094
|
||||
20250408,134000,2968766695,3590,3600,3600,3585,230
|
||||
20250408,133900,2967941485,3585,3585,3585,3585,11
|
||||
20250408,133800,2967902050,3585,3585,3615,3580,4295
|
||||
20250408,133700,2952432605,3585,3595,3595,3585,2028
|
||||
20250408,133600,2945150075,3590,3590,3590,3590,158
|
||||
20250408,133500,2944582855,3590,3600,3600,3590,160
|
||||
20250408,133400,2944008445,3590,3590,3590,3590,106
|
||||
20250408,133300,2943627905,3605,3605,3605,3605,0
|
||||
20250408,133200,2943627905,3605,3600,3605,3600,755
|
||||
20250408,133100,2940909700,3600,3580,3600,3580,3564
|
||||
20250408,133000,2928107660,3560,3560,3560,3560,15
|
||||
20250408,132900,2928054260,3560,3580,3580,3560,4848
|
||||
20250408,132800,2910790140,3580,3580,3580,3580,0
|
||||
20250408,132700,2910790140,3580,3580,3580,3580,3969
|
||||
20250408,132600,2896581120,3580,3585,3585,3580,34
|
||||
20250408,132500,2896459265,3580,3580,3580,3580,0
|
||||
20250408,132400,2896459265,3580,3585,3585,3580,1742
|
||||
20250408,132300,2890221980,3580,3580,3580,3580,1778
|
||||
20250408,132200,2883856740,3580,3590,3590,3580,3175
|
||||
20250408,132100,2872490090,3580,3590,3590,3560,15448
|
||||
20250408,132000,2817289060,3590,3580,3590,3580,3037
|
||||
20250408,131900,2806416470,3580,3580,3580,3580,329
|
||||
20250408,131800,2805238650,3590,3580,3590,3580,882
|
||||
20250408,131700,2802078690,3580,3580,3580,3580,2001
|
||||
20250408,131600,2794915110,3585,3585,3585,3585,4
|
||||
20250408,131500,2794900770,3590,3590,3590,3590,0
|
||||
20250408,131400,2794900770,3590,3585,3590,3585,2213
|
||||
20250408,131300,2786964195,3585,3590,3590,3585,795
|
||||
20250408,131200,2784113925,3590,3585,3595,3585,336
|
||||
20250408,131100,2782907025,3595,3590,3595,3590,1331
|
||||
20250408,131000,2778122230,3590,3590,3590,3590,0
|
||||
20250408,130900,2778122230,3590,3600,3600,3590,4918
|
||||
20250408,130800,2760455310,3605,3600,3605,3600,1531
|
||||
20250408,130700,2754936210,3600,3605,3605,3600,370
|
||||
20250408,130600,2753602710,3600,3600,3600,3600,0
|
||||
20250408,130500,2753602710,3600,3600,3600,3600,493
|
||||
20250408,130400,2751827910,3595,3595,3595,3595,0
|
||||
20250408,130300,2751827910,3595,3595,3595,3595,0
|
||||
20250408,130200,2751827910,3595,3595,3595,3595,352
|
||||
20250408,130100,2750562470,3595,3595,3595,3595,266
|
||||
20250408,130000,2749606200,3595,3590,3595,3590,407
|
||||
20250408,125900,2748143710,3595,3590,3595,3585,3596
|
||||
20250408,125800,2735238170,3595,3600,3600,3595,5724
|
||||
20250408,125700,2714644380,3605,3605,3605,3600,46
|
||||
20250408,125600,2714478725,3605,3600,3605,3600,21
|
||||
20250408,125500,2714403070,3605,3605,3605,3605,65
|
||||
20250408,125400,2714168745,3605,3605,3605,3605,1103
|
||||
20250408,125300,2710192430,3605,3605,3605,3605,800
|
||||
20250408,125200,2707308430,3600,3615,3615,3600,1307
|
||||
20250408,125100,2702602115,3615,3605,3615,3600,1412
|
||||
20250408,125000,2697505130,3600,3605,3605,3600,1012
|
||||
20250408,124900,2693856880,3605,3610,3610,3600,909
|
||||
20250408,124800,2690578760,3610,3610,3610,3610,1101
|
||||
20250408,124700,2686604150,3610,3610,3610,3610,600
|
||||
20250408,124600,2684438150,3600,3605,3610,3600,1972
|
||||
20250408,124500,2677337745,3600,3605,3605,3600,1786
|
||||
20250408,124400,2670903145,3600,3600,3600,3600,5
|
||||
20250408,124300,2670885145,3600,3610,3610,3600,27
|
||||
20250408,124200,2670787870,3615,3615,3615,3615,0
|
||||
20250408,124100,2670787870,3615,3620,3620,3615,277
|
||||
20250408,124000,2669785135,3620,3615,3620,3615,1194
|
||||
20250408,123900,2665463250,3610,3615,3615,3610,150
|
||||
20250408,123800,2664921550,3610,3600,3610,3600,990
|
||||
20250408,123700,2661348650,3600,3600,3600,3600,129
|
||||
20250408,123600,2660884250,3600,3600,3605,3595,102
|
||||
20250408,123500,2660516575,3595,3595,3595,3595,1
|
||||
20250408,123400,2660512980,3590,3595,3595,3590,1000
|
||||
20250408,123300,2656918545,3610,3600,3610,3595,2424
|
||||
20250408,123200,2648192125,3610,3610,3610,3605,118
|
||||
20250408,123100,2647766220,3610,3605,3610,3605,30
|
||||
20250408,123000,2647657940,3605,3605,3605,3605,1557
|
||||
20250408,122900,2642044955,3605,3610,3610,3605,468
|
||||
20250408,122800,2640357490,3607,3610,3610,3607,490
|
||||
20250408,122700,2638588890,3610,3610,3610,3610,1000
|
||||
20250408,122600,2634978890,3610,3610,3610,3610,0
|
||||
20250408,122500,2634978890,3610,3610,3610,3610,3
|
||||
20250408,122400,2634968060,3610,3610,3610,3605,341
|
||||
20250408,122300,2633737850,3610,3610,3610,3610,0
|
||||
20250408,122200,2633737850,3610,3610,3610,3610,119
|
||||
20250408,122100,2633308260,3620,3615,3620,3615,1385
|
||||
20250408,122000,2628297525,3620,3610,3620,3605,610
|
||||
20250408,121900,2626090575,3615,3615,3615,3615,0
|
||||
20250408,121800,2626090575,3615,3620,3620,3615,195
|
||||
20250408,121700,2625384850,3620,3620,3620,3600,1260
|
||||
20250408,121600,2620824930,3620,3615,3620,3615,101
|
||||
20250408,121500,2620459590,3615,3605,3615,3600,109
|
||||
20250408,121400,2620066110,3600,3600,3600,3600,0
|
||||
20250408,121300,2620066110,3600,3600,3600,3600,105
|
||||
20250408,121200,2619688110,3600,3620,3620,3600,167
|
||||
20250408,121100,2619084910,3620,3595,3620,3595,66
|
||||
20250408,121000,2618847590,3600,3605,3605,3600,1904
|
||||
20250408,120900,2611990000,3605,3605,3605,3600,635
|
||||
20250408,120800,2609700835,3605,3605,3605,3605,512
|
||||
20250408,120700,2607855075,3600,3600,3600,3600,0
|
||||
20250408,120600,2607855075,3600,3620,3620,3600,196
|
||||
20250408,120500,2607148475,3600,3605,3620,3600,812
|
||||
20250408,120400,2604221670,3605,3615,3625,3605,197
|
||||
20250408,120300,2603509920,3615,3615,3615,3615,0
|
||||
20250408,120200,2603509920,3615,3615,3615,3615,0
|
||||
20250408,120100,2603509920,3615,3620,3620,3615,11
|
||||
20250408,120000,2603470125,3600,3605,3605,3600,93
|
||||
20250408,115900,2603135025,3600,3620,3620,3600,447
|
||||
20250408,115800,2601522300,3620,3605,3620,3605,399
|
||||
20250408,115700,2600083875,3605,3615,3615,3605,142
|
||||
20250408,115600,2599570935,3620,3620,3620,3620,189
|
||||
20250408,115500,2598886755,3620,3600,3620,3600,421
|
||||
20250408,115400,2597365315,3600,3595,3600,3595,10859
|
||||
20250408,115300,2558277170,3600,3600,3610,3595,801
|
||||
20250408,115200,2555396305,3600,3630,3630,3595,15371
|
||||
20250408,115100,2500005095,3615,3630,3630,3615,255
|
||||
20250408,115000,2499081195,3635,3635,3635,3635,21
|
||||
20250408,114900,2499004860,3630,3630,3630,3630,46
|
||||
20250408,114800,2498837880,3635,3635,3635,3635,0
|
||||
20250408,114700,2498837880,3635,3620,3635,3610,1958
|
||||
20250408,114600,2491760125,3620,3620,3620,3620,510
|
||||
20250408,114500,2489913925,3620,3625,3625,3620,1162
|
||||
20250408,114400,2485701810,3625,3630,3635,3625,169
|
||||
20250408,114300,2485087675,3630,3630,3640,3630,1118
|
||||
20250408,114200,2481029035,3630,3640,3640,3625,1946
|
||||
20250408,114100,2473962935,3650,3640,3650,3640,1863
|
||||
20250408,114000,2467180265,3640,3635,3640,3635,210
|
||||
20250408,113900,2466415915,3640,3645,3645,3640,239
|
||||
20250408,113800,2465545950,3650,3650,3650,3650,0
|
||||
20250408,113700,2465545950,3650,3650,3650,3650,639
|
||||
20250408,113600,2463213600,3650,3650,3650,3650,25
|
||||
20250408,113500,2463122350,3650,3650,3650,3650,200
|
||||
20250408,113400,2462392350,3650,3650,3650,3630,406
|
||||
20250408,113300,2460915040,3655,3655,3655,3655,0
|
||||
20250408,113200,2460915040,3655,3635,3660,3630,5135
|
||||
20250408,113100,2442175905,3640,3640,3640,3640,63
|
||||
20250408,113000,2441946585,3630,3630,3630,3630,30
|
||||
20250408,112900,2441837685,3630,3635,3635,3630,1206
|
||||
20250408,112800,2437457575,3630,3630,3630,3630,20
|
||||
20250408,112700,2437384975,3630,3635,3635,3630,1126
|
||||
20250408,112600,2433292965,3630,3620,3630,3620,1871
|
||||
20250408,112500,2426516355,3620,3630,3630,3620,2410
|
||||
20250408,112400,2417779415,3630,3640,3640,3630,2172
|
||||
20250408,112300,2409890820,3635,3635,3635,3635,0
|
||||
20250408,112200,2409890820,3635,3645,3650,3635,2172
|
||||
20250408,112100,2401980185,3645,3645,3650,3645,794
|
||||
20250408,112000,2399086030,3645,3650,3655,3645,713
|
||||
20250408,111900,2396483765,3655,3645,3655,3645,953
|
||||
20250408,111800,2393004905,3650,3650,3650,3650,470
|
||||
20250408,111700,2391289405,3645,3645,3645,3640,303
|
||||
20250408,111600,2390185125,3645,3625,3645,3625,541
|
||||
20250408,111500,2388219785,3625,3640,3640,3620,6323
|
||||
20250408,111400,2365273360,3640,3650,3655,3640,1818
|
||||
20250408,111300,2358637970,3650,3650,3650,3650,649
|
||||
20250408,111200,2356269120,3650,3645,3650,3645,265
|
||||
20250408,111100,2355302690,3640,3640,3640,3640,993
|
||||
20250408,111000,2351688170,3640,3645,3645,3640,1805
|
||||
20250408,110900,2345110485,3645,3650,3650,3645,36
|
||||
20250408,110800,2344979185,3650,3645,3650,3645,661
|
||||
20250408,110700,2342568600,3650,3650,3650,3645,837
|
||||
20250408,110600,2339517485,3645,3650,3650,3645,1582
|
||||
20250408,110500,2333748611,3655,3655,3655,3655,0
|
||||
20250408,110400,2333748611,3655,3650,3655,3645,1219
|
||||
20250408,110300,2329297941,3655,3675,3675,3650,5123
|
||||
20250408,110200,2310596166,3675,3660,3675,3655,10223
|
||||
20250408,110100,2273195531,3665,3665,3675,3660,698
|
||||
20250408,110000,2270636466,3670,3675,3675,3670,434
|
||||
20250408,105900,2269041526,3675,3665,3680,3665,14566
|
||||
20250408,105800,2215517301,3665,3665,3670,3665,3408
|
||||
20250408,105700,2203026246,3670,3670,3675,3670,1545
|
||||
20250408,105600,2197356001,3675,3675,3675,3670,988
|
||||
20250408,105500,2193725726,3670,3675,3675,3670,2078
|
||||
20250408,105400,2186095391,3670,3670,3675,3670,21
|
||||
20250408,105300,2186018256,3670,3670,3680,3670,551
|
||||
20250408,105200,2183993156,3665,3680,3680,3665,3977
|
||||
20250408,105100,2169399061,3675,3680,3680,3675,1804
|
||||
20250408,105000,2162765156,3680,3680,3685,3670,4191
|
||||
20250408,104900,2147360851,3680,3680,3685,3675,1599
|
||||
20250408,104800,2141476485,3680,3675,3685,3670,3757
|
||||
20250408,104700,2127663775,3675,3685,3685,3675,6656
|
||||
20250408,104600,2103201515,3685,3695,3700,3665,7628
|
||||
20250408,104500,2075108545,3695,3685,3700,3680,10107
|
||||
20250408,104400,2037786870,3665,3685,3685,3665,1253
|
||||
20250408,104300,2033170480,3665,3675,3675,3660,1107
|
||||
20250408,104200,2029107935,3675,3670,3675,3670,1655
|
||||
20250408,104100,2023034075,3670,3670,3695,3670,5083
|
||||
20250408,104000,2004300215,3660,3675,3675,3660,2390
|
||||
20250408,103900,1995535415,3670,3670,3670,3660,372
|
||||
20250408,103800,1994170375,3670,3665,3670,3650,9555
|
||||
20250408,103700,1959237420,3670,3655,3670,3655,263
|
||||
20250408,103600,1958274710,3660,3655,3665,3655,8731
|
||||
20250408,103500,1926322085,3650,3650,3655,3650,2627
|
||||
20250408,103400,1916732760,3655,3660,3660,3650,433
|
||||
20250408,103300,1915149785,3665,3660,3665,3655,4048
|
||||
20250408,103200,1900314795,3665,3670,3670,3665,749
|
||||
20250408,103100,1897569690,3670,3675,3680,3670,208
|
||||
20250408,103000,1896805755,3675,3680,3685,3675,737
|
||||
20250408,102900,1894092300,3680,3640,3690,3635,11977
|
||||
20250408,102800,1850032935,3640,3650,3650,3635,4411
|
||||
20250408,102700,1833969755,3650,3660,3660,3650,599
|
||||
20250408,102600,1831783045,3670,3650,3670,3650,402
|
||||
20250408,102500,1830311415,3655,3660,3660,3640,1688
|
||||
20250408,102400,1824162355,3660,3675,3675,3660,971
|
||||
20250408,102300,1820601490,3675,3675,3675,3665,434
|
||||
20250408,102200,1819007540,3670,3670,3670,3665,2388
|
||||
20250408,102100,1810244200,3670,3645,3670,3645,12792
|
||||
20250408,102000,1763486765,3650,3650,3650,3645,1221
|
||||
20250408,101900,1759030140,3650,3655,3655,3645,2311
|
||||
20250408,101800,1750587615,3645,3655,3655,3645,391
|
||||
20250408,101700,1749161060,3655,3635,3655,3635,3117
|
||||
20250408,101600,1737800375,3635,3630,3640,3630,199
|
||||
20250408,101500,1737076810,3630,3640,3650,3620,3955
|
||||
20250408,101400,1722690280,3650,3645,3650,3640,298
|
||||
20250408,101300,1721603895,3630,3650,3650,3630,2318
|
||||
20250408,101200,1713161905,3650,3660,3660,3650,479
|
||||
20250408,101100,1711413415,3660,3660,3665,3660,1318
|
||||
20250408,101000,1706588985,3660,3660,3665,3660,4879
|
||||
20250408,100900,1688722360,3655,3655,3660,3640,2903
|
||||
20250408,100800,1678127940,3655,3640,3655,3640,1826
|
||||
20250408,100700,1671475820,3620,3665,3670,3620,5188
|
||||
20250408,100600,1652617490,3665,3625,3670,3625,13765
|
||||
20250408,100500,1602336750,3625,3620,3630,3620,381
|
||||
20250408,100400,1600955015,3620,3625,3630,3620,4351
|
||||
20250408,100300,1585193395,3625,3645,3645,3615,19024
|
||||
20250408,100200,1516269030,3650,3670,3670,3645,3777
|
||||
20250408,100100,1502481910,3680,3685,3685,3680,2286
|
||||
20250408,100000,1494058160,3685,3647,3685,3647,9384
|
||||
20250408,095900,1459631790,3645,3655,3655,3645,1655
|
||||
20250408,095800,1453590885,3650,3650,3660,3650,3309
|
||||
20250408,095700,1441496285,3650,3650,3650,3650,623
|
||||
20250408,095600,1439222335,3650,3660,3660,3650,2755
|
||||
20250408,095500,1429166050,3660,3645,3660,3640,6651
|
||||
20250408,095400,1404865145,3645,3655,3655,3640,1765
|
||||
20250408,095300,1398430780,3655,3650,3660,3645,4692
|
||||
20250408,095200,1381287470,3645,3660,3660,3645,7571
|
||||
20250408,095100,1353649800,3660,3665,3675,3655,7678
|
||||
20250408,095000,1325561510,3675,3665,3675,3665,4922
|
||||
20250408,094900,1307481270,3665,3680,3690,3665,12429
|
||||
20250408,094800,1261820480,3680,3680,3690,3670,5380
|
||||
20250408,094700,1242015900,3665,3675,3690,3665,9277
|
||||
20250408,094600,1207946120,3675,3695,3700,3670,7087
|
||||
20250408,094500,1181856810,3700,3720,3720,3675,20915
|
||||
20250408,094400,1104664505,3700,3635,3720,3635,39930
|
||||
20250408,094300,957815350,3635,3630,3645,3630,3156
|
||||
20250408,094200,946342165,3620,3625,3630,3620,2163
|
||||
20250408,094100,938508265,3630,3625,3645,3620,3583
|
||||
20250408,094000,925499000,3625,3640,3655,3615,6471
|
||||
20250408,093900,901941725,3645,3635,3650,3605,10237
|
||||
20250408,093800,864831475,3650,3595,3685,3595,47534
|
||||
20250408,093700,691302825,3605,3555,3605,3545,27146
|
||||
20250408,093600,594023585,3555,3555,3555,3550,1579
|
||||
20250408,093500,588418095,3555,3560,3565,3535,3989
|
||||
20250408,093400,574212685,3565,3535,3565,3520,2965
|
||||
20250408,093300,563670400,3520,3535,3560,3520,8275
|
||||
20250408,093200,534315860,3540,3520,3540,3520,8224
|
||||
20250408,093100,505365250,3525,3540,3540,3510,1691
|
||||
20250408,093000,499400185,3545,3540,3550,3530,1415
|
||||
20250408,092900,494385870,3550,3545,3565,3540,2586
|
||||
20250408,092800,485201125,3560,3525,3560,3520,20456
|
||||
20250408,092700,412617360,3515,3520,3520,3515,569
|
||||
20250408,092600,410614825,3515,3500,3520,3500,1974
|
||||
20250408,092500,403685250,3500,3500,3500,3500,520
|
||||
20250408,092400,401865250,3500,3500,3500,3500,100
|
||||
20250408,092300,401515250,3500,3495,3500,3480,426
|
||||
20250408,092200,400029490,3495,3485,3500,3475,2828
|
||||
20250408,092100,390181680,3500,3500,3500,3485,3101
|
||||
20250408,092000,379328195,3500,3500,3520,3480,3275
|
||||
20250408,091900,367856105,3500,3480,3500,3465,2462
|
||||
20250408,091800,359273910,3480,3475,3480,3455,114
|
||||
20250408,091700,358878250,3455,3450,3475,3445,4660
|
||||
20250408,091600,342700325,3465,3460,3470,3460,2697
|
||||
20250408,091500,333359770,3420,3460,3460,3420,11718
|
||||
20250408,091400,292903440,3460,3485,3485,3460,6548
|
||||
20250408,091300,270189180,3480,3485,3490,3475,2230
|
||||
20250408,091200,262425500,3485,3485,3490,3470,2493
|
||||
20250408,091100,253759030,3500,3480,3510,3480,9034
|
||||
20250408,091000,222168305,3485,3470,3485,3470,3454
|
||||
20250408,090900,210138945,3470,3465,3470,3460,2816
|
||||
20250408,090800,200378205,3470,3430,3470,3430,3574
|
||||
20250408,090700,188030875,3430,3450,3450,3430,143
|
||||
20250408,090600,187538955,3445,3435,3445,3420,4090
|
||||
20250408,090500,173479780,3430,3420,3430,3415,4249
|
||||
20250408,090400,158926140,3420,3425,3440,3420,6529
|
||||
20250408,090300,136587475,3440,3425,3440,3420,1927
|
||||
20250408,090200,129990420,3425,3445,3445,3425,7324
|
||||
20250408,090100,104863000,3445,3445,3445,3420,13437
|
||||
20250408,090000,58851460,3455,3450,3460,3450,16913
|
||||
|
Reference in New Issue
Block a user