Update 2025-04-08 2740 candle_min
This commit is contained in:
586
014280/min/candle-20250408.csv
Normal file
586
014280/min/candle-20250408.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184400,5149850323,4035,4035,4035,4035,14949
|
||||
20250408,184300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,184200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,184100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,184000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,183900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,183800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,183700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,183600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,183500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,183400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,183300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,183200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,183100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,183000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,182900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,182800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,182700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,182600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,182500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,182400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,182300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,182200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,182100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,182000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,181900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,181800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,181700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,181600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,181500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,181400,5149850323,4035,4035,4035,4035,14949
|
||||
20250408,181300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,181200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,181100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,181000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,180900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,180800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,180700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,180600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,180500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,180400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,180300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,180200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,180100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,180000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,175900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,175800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,175700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,175600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,175500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,175400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,175300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,175200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,175100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,175000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,174900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,174800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,174700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,174600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,174500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,174400,5149850323,4035,4035,4035,4035,14949
|
||||
20250408,174300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,174200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,174100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,174000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,173900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,173800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,173700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,173600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,173500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,173400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,173300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,173200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,173100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,173000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,172900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,172800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,172700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,172600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,172500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,172400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,172300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,172200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,172100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,172000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,171900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,171800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,171700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,171600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,171500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,171400,5149850323,4035,4035,4035,4035,14949
|
||||
20250408,171300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,171200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,171100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,171000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,170900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,170800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,170700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,170600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,170500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,170400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,170300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,170200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,170100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,170000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,165900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,165800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,165700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,165600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,165500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,165400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,165300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,165200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,165100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,165000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,164900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,164800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,164700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,164600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,164500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,164400,5149850323,4035,4035,4035,4035,14949
|
||||
20250408,164300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,164200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,164100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,164000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,163900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,163800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,163700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,163600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,163500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,163400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,163300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,163200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,163100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,163000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,162900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,162800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,162700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,162600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,162500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,162400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,162300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,162200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,162100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,162000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,161900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,161800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,161700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,161600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,161500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,161400,5149850323,4035,4035,4035,4035,14949
|
||||
20250408,161300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,161200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,161100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,161000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,160900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,160800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,160700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,160600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,160500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,160400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,160300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,160200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,160100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,160000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,155900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,155800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,155700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,155600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,155500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,155400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,155300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,155200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,155100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,155000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,154900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,154800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,154700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,154600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,154500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,154400,5149850323,4035,4035,4035,4035,14949
|
||||
20250408,154300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,154200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,154100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,154000,5149850323,4035,4035,4035,4035,0
|
||||
20250408,153900,5149850323,4035,4035,4035,4035,0
|
||||
20250408,153800,5149850323,4035,4035,4035,4035,0
|
||||
20250408,153700,5149850323,4035,4035,4035,4035,0
|
||||
20250408,153600,5149850323,4035,4035,4035,4035,0
|
||||
20250408,153500,5149850323,4035,4035,4035,4035,0
|
||||
20250408,153400,5149850323,4035,4035,4035,4035,0
|
||||
20250408,153300,5149850323,4035,4035,4035,4035,0
|
||||
20250408,153200,5149850323,4035,4035,4035,4035,0
|
||||
20250408,153100,5149850323,4035,4035,4035,4035,0
|
||||
20250408,153000,5149850323,4035,4035,4035,4035,14949
|
||||
20250408,152900,5089531108,4025,4025,4025,4025,0
|
||||
20250408,152800,5089531108,4025,4025,4025,4025,0
|
||||
20250408,152700,5089531108,4025,4025,4025,4025,0
|
||||
20250408,152600,5089531108,4025,4025,4025,4025,0
|
||||
20250408,152500,5089531108,4025,4025,4025,4025,0
|
||||
20250408,152400,5089531108,4025,4025,4025,4025,0
|
||||
20250408,152300,5089531108,4025,4025,4025,4025,0
|
||||
20250408,152200,5089531108,4025,4025,4025,4025,0
|
||||
20250408,152100,5089531108,4025,4025,4025,4025,0
|
||||
20250408,152000,5089531108,4025,4025,4025,4025,0
|
||||
20250408,151900,5089531108,4025,4025,4025,4020,4150
|
||||
20250408,151800,5072834854,4025,4030,4030,4025,5472
|
||||
20250408,151700,5050809107,4030,4030,4030,4027,260
|
||||
20250408,151600,5049761400,4027,4030,4030,4027,1389
|
||||
20250408,151500,5044163745,4030,4025,4030,4025,661
|
||||
20250408,151400,5041503215,4030,4025,4030,4025,173
|
||||
20250408,151300,5040806335,4025,4035,4035,4025,7043
|
||||
20250408,151200,5012423105,4030,4030,4035,4030,1190
|
||||
20250408,151100,5007626710,4030,4040,4040,4030,3124
|
||||
20250408,151000,4995026605,4040,4035,4040,4035,122
|
||||
20250408,150900,4994534300,4035,4030,4040,4030,1106
|
||||
20250408,150800,4990074566,4030,4030,4030,4030,1163
|
||||
20250408,150700,4985387676,4025,4020,4025,4020,3099
|
||||
20250408,150600,4972916766,4020,4020,4020,4020,161
|
||||
20250408,150500,4972269546,4020,4020,4020,4015,1199
|
||||
20250408,150400,4967452276,4020,4025,4025,4020,8870
|
||||
20250408,150300,4931756101,4025,4030,4030,4025,1533
|
||||
20250408,150200,4925578411,4025,4040,4040,4025,5780
|
||||
20250408,150100,4902284706,4035,4032,4037,4032,1894
|
||||
20250408,150000,4894642531,4035,4035,4035,4030,1733
|
||||
20250408,145900,4887653476,4035,4035,4035,4030,410
|
||||
20250408,145800,4886000131,4030,4020,4030,4020,4109
|
||||
20250408,145700,4869460341,4020,4020,4020,4020,2988
|
||||
20250408,145600,4857448581,4020,4020,4020,4020,322
|
||||
20250408,145500,4856154141,4015,4015,4020,4015,2780
|
||||
20250408,145400,4844983031,4015,4015,4020,4015,884
|
||||
20250408,145300,4841433711,4020,4020,4020,4015,572
|
||||
20250408,145200,4839136876,4015,4020,4020,4015,147
|
||||
20250408,145100,4838545971,4020,4017,4020,4015,3402
|
||||
20250408,145000,4824886166,4020,4020,4020,4015,1487
|
||||
20250408,144900,4818915731,4015,4015,4020,4015,2193
|
||||
20250408,144800,4810110826,4015,4020,4025,4015,3543
|
||||
20250408,144700,4795868211,4020,4025,4025,4020,963
|
||||
20250408,144600,4791996831,4025,4025,4025,4025,51
|
||||
20250408,144500,4791791556,4020,4030,4030,4020,3037
|
||||
20250408,144400,4779577281,4030,4025,4030,4025,274
|
||||
20250408,144300,4778474416,4030,4030,4030,4025,488
|
||||
20250408,144200,4776508246,4030,4030,4030,4030,209
|
||||
20250408,144100,4775665976,4030,4030,4030,4025,2429
|
||||
20250408,144000,4765877926,4035,4030,4040,4030,1826
|
||||
20250408,143900,4758516576,4025,4030,4035,4025,607
|
||||
20250408,143800,4756067871,4030,4020,4030,4020,4912
|
||||
20250408,143700,4736278071,4020,4025,4025,4020,1342
|
||||
20250408,143600,4730883206,4025,4020,4025,4020,2434
|
||||
20250408,143500,4721098426,4025,4025,4025,4025,128
|
||||
20250408,143400,4720583226,4030,4025,4030,4025,1308
|
||||
20250408,143300,4715318471,4025,4020,4025,4020,1252
|
||||
20250408,143200,4710284556,4025,4020,4025,4020,134
|
||||
20250408,143100,4709745851,4020,4015,4030,4015,1420
|
||||
20250408,143000,4704030996,4015,4020,4025,4015,3670
|
||||
20250408,142900,4689278551,4025,4025,4025,4025,4
|
||||
20250408,142800,4689262451,4025,4020,4025,4020,2068
|
||||
20250408,142700,4680948906,4020,4015,4020,4015,123
|
||||
20250408,142600,4680454571,4020,4020,4020,4020,24
|
||||
20250408,142500,4680358091,4020,4020,4020,4010,2609
|
||||
20250408,142400,4669888421,4015,4020,4020,4015,5698
|
||||
20250408,142300,4647006831,4025,4025,4025,4020,669
|
||||
20250408,142200,4644316681,4030,4020,4030,4020,510
|
||||
20250408,142100,4642263816,4015,4025,4030,4015,4104
|
||||
20250408,142000,4625770821,4025,4020,4030,4020,578
|
||||
20250408,141900,4623444376,4020,4025,4025,4020,4560
|
||||
20250408,141800,4605107071,4025,4025,4030,4020,2702
|
||||
20250408,141700,4594243211,4025,4030,4030,4020,1575
|
||||
20250408,141600,4587904926,4030,4025,4030,4025,2009
|
||||
20250408,141500,4579816716,4030,4035,4035,4030,339
|
||||
20250408,141400,4578450541,4035,4030,4035,4030,9
|
||||
20250408,141300,4578414251,4030,4030,4030,4030,2042
|
||||
20250408,141200,4570184991,4020,4035,4035,4020,9429
|
||||
20250408,141100,4532227901,4035,4035,4040,4035,1410
|
||||
20250408,141000,4526538541,4035,4035,4035,4035,780
|
||||
20250408,140900,4523391241,4035,4035,4035,4035,800
|
||||
20250408,140800,4520163241,4035,4035,4035,4030,351
|
||||
20250408,140700,4518748056,4030,4040,4040,4030,970
|
||||
20250408,140600,4514838686,4040,4035,4040,4030,874
|
||||
20250408,140500,4511314436,4035,4040,4045,4035,5893
|
||||
20250408,140400,4487524776,4035,4030,4035,4030,594
|
||||
20250408,140300,4485130521,4030,4035,4035,4030,888
|
||||
20250408,140200,4481551851,4035,4035,4035,4035,91
|
||||
20250408,140100,4481184666,4030,4025,4030,4025,510
|
||||
20250408,140000,4479131181,4025,4025,4030,4025,2241
|
||||
20250408,135900,4470111126,4025,4025,4030,4025,141
|
||||
20250408,135800,4469543531,4030,4035,4035,4030,1770
|
||||
20250408,135700,4462409876,4030,4035,4035,4030,2929
|
||||
20250408,135600,4450597951,4035,4045,4045,4035,4266
|
||||
20250408,135500,4433373221,4045,4045,4045,4045,468
|
||||
20250408,135400,4431480161,4045,4040,4045,4040,623
|
||||
20250408,135300,4428962866,4040,4040,4040,4040,1044
|
||||
20250408,135200,4424745106,4040,4035,4040,4035,89
|
||||
20250408,135100,4424385636,4035,4035,4035,4030,2356
|
||||
20250408,135000,4414880816,4035,4040,4045,4035,1320
|
||||
20250408,134900,4409552521,4045,4045,4045,4045,200
|
||||
20250408,134800,4408743521,4040,4040,4040,4035,1204
|
||||
20250408,134700,4403882846,4035,4035,4040,4035,2028
|
||||
20250408,134600,4395695706,4035,4035,4035,4035,167
|
||||
20250408,134500,4395021861,4030,4040,4040,4030,524
|
||||
20250408,134400,4392906316,4035,4035,4035,4030,1371
|
||||
20250408,134300,4387376331,4025,4040,4040,4025,2515
|
||||
20250408,134200,4377238616,4035,4035,4040,4030,4125
|
||||
20250408,134100,4360594336,4040,4040,4045,4040,134
|
||||
20250408,134000,4360052961,4040,4035,4040,4030,2365
|
||||
20250408,133900,4350512861,4035,4040,4050,4030,3051
|
||||
20250408,133800,4338201396,4035,4040,4040,4035,3577
|
||||
20250408,133700,4323768156,4040,4050,4055,4040,6846
|
||||
20250408,133600,4296106211,4055,4050,4060,4045,442
|
||||
20250408,133500,4294317536,4060,4050,4060,4050,996
|
||||
20250408,133400,4290283641,4050,4050,4050,4045,4887
|
||||
20250408,133300,4270515111,4050,4050,4055,4045,3719
|
||||
20250408,133200,4255464131,4055,4055,4065,4050,1697
|
||||
20250408,133100,4248584871,4045,4055,4055,4045,626
|
||||
20250408,133000,4246049766,4055,4045,4055,4040,559
|
||||
20250408,132900,4243787941,4045,4045,4045,4035,1192
|
||||
20250408,132800,4238971596,4045,4045,4055,4040,3075
|
||||
20250408,132700,4226535951,4045,4040,4045,4040,934
|
||||
20250408,132600,4222762561,4035,4035,4035,4030,4094
|
||||
20250408,132500,4206254321,4035,4035,4035,4035,931
|
||||
20250408,132400,4202497736,4035,4040,4045,4035,6666
|
||||
20250408,132300,4175581076,4040,4050,4050,4040,2537
|
||||
20250408,132200,4165328311,4050,4045,4050,4045,140
|
||||
20250408,132100,4164761761,4045,4045,4045,4045,20
|
||||
20250408,132000,4164680861,4045,4040,4045,4035,2557
|
||||
20250408,131900,4154354771,4045,4060,4060,4035,5107
|
||||
20250408,131800,4133696166,4060,4030,4060,4030,11889
|
||||
20250408,131700,4085618661,4030,4035,4035,4030,3595
|
||||
20250408,131600,4071120521,4030,4040,4040,4030,3929
|
||||
20250408,131500,4055283091,4030,4035,4040,4030,8306
|
||||
20250408,131400,4021784911,4035,4040,4045,4035,4722
|
||||
20250408,131300,4002721921,4040,4045,4050,4040,3068
|
||||
20250408,131200,3990324971,4050,4055,4060,4040,7487
|
||||
20250408,131100,3960046631,4055,4060,4065,4050,6167
|
||||
20250408,131000,3935056966,4060,4065,4065,4050,5163
|
||||
20250408,130900,3914128701,4060,4060,4065,4060,4006
|
||||
20250408,130800,3897861126,4065,4065,4065,4055,3007
|
||||
20250408,130700,3885653721,4065,4070,4075,4065,3008
|
||||
20250408,130600,3873424861,4070,4075,4075,4070,623
|
||||
20250408,130500,3870887611,4080,4070,4080,4070,2102
|
||||
20250408,130400,3862327666,4070,4070,4070,4070,1116
|
||||
20250408,130300,3857785546,4075,4080,4080,4070,2394
|
||||
20250408,130200,3848039156,4080,4080,4080,4070,1836
|
||||
20250408,130100,3840556946,4080,4080,4080,4075,4376
|
||||
20250408,130000,3822704161,4080,4070,4080,4070,532
|
||||
20250408,125900,3820537606,4070,4065,4070,4065,1381
|
||||
20250408,125800,3814919751,4065,4065,4065,4060,858
|
||||
20250408,125700,3811431986,4065,4065,4065,4060,1403
|
||||
20250408,125600,3805735441,4065,4060,4065,4055,2646
|
||||
20250408,125500,3794996726,4060,4065,4065,4055,1079
|
||||
20250408,125400,3790616806,4060,4060,4065,4060,9901
|
||||
20250408,125300,3750413986,4060,4060,4060,4055,6958
|
||||
20250408,125200,3722181966,4060,4065,4065,4060,1250
|
||||
20250408,125100,3717101176,4065,4070,4070,4060,4845
|
||||
20250408,125000,3697412381,4070,4065,4070,4065,476
|
||||
20250408,124900,3695476906,4065,4070,4075,4065,4173
|
||||
20250408,124800,3678497701,4075,4075,4075,4070,3059
|
||||
20250408,124700,3666037306,4070,4070,4075,4065,5945
|
||||
20250408,124600,3641854731,4070,4070,4070,4065,9030
|
||||
20250408,124500,3605111331,4070,4080,4085,4060,11172
|
||||
20250408,124400,3559617081,4085,4095,4095,4080,6731
|
||||
20250408,124300,3532108011,4100,4100,4100,4090,10181
|
||||
20250408,124200,3490446681,4100,4100,4100,4095,2955
|
||||
20250408,124100,3478331876,4100,4105,4110,4100,847
|
||||
20250408,124000,3474858196,4105,4105,4105,4105,147
|
||||
20250408,123900,3474254761,4105,4100,4105,4100,501
|
||||
20250408,123800,3472200356,4100,4102,4105,4100,827
|
||||
20250408,123700,3468809184,4100,4105,4110,4100,619
|
||||
20250408,123600,3466268119,4105,4110,4120,4105,6207
|
||||
20250408,123500,3440754999,4110,4105,4120,4105,10697
|
||||
20250408,123400,3396777194,4115,4105,4115,4105,1010
|
||||
20250408,123300,3392630079,4105,4110,4110,4100,1971
|
||||
20250408,123200,3384540279,4110,4100,4110,4100,886
|
||||
20250408,123100,3380900274,4100,4100,4105,4090,7909
|
||||
20250408,123000,3348499014,4100,4090,4100,4090,11673
|
||||
20250408,122900,3300695619,4095,4110,4110,4080,21890
|
||||
20250408,122800,3211143059,4105,4120,4120,4105,2360
|
||||
20250408,122700,3201431759,4115,4125,4125,4110,1579
|
||||
20250408,122600,3194930164,4125,4120,4125,4120,3297
|
||||
20250408,122500,3181345769,4120,4125,4125,4100,16747
|
||||
20250408,122400,3112548544,4120,4135,4135,4115,13930
|
||||
20250408,122300,3055184299,4135,4120,4135,4120,2664
|
||||
20250408,122200,3044195394,4125,4135,4135,4120,6599
|
||||
20250408,122100,3016962209,4135,4135,4140,4120,6411
|
||||
20250408,122000,2990475019,4135,4140,4145,4125,8061
|
||||
20250408,121900,2957168834,4140,4120,4140,4120,4677
|
||||
20250408,121800,2937874129,4125,4165,4170,4115,29612
|
||||
20250408,121700,2815146852,4160,4175,4180,4160,7136
|
||||
20250408,121600,2785390217,4175,4160,4180,4155,10134
|
||||
20250408,121500,2743169767,4160,4160,4165,4155,3745
|
||||
20250408,121400,2727598372,4155,4185,4185,4155,51846
|
||||
20250408,121300,2511442372,4185,4185,4185,4185,2206
|
||||
20250408,121200,2502210262,4185,4190,4190,4185,2109
|
||||
20250408,121100,2493382512,4190,4195,4195,4190,1523
|
||||
20250408,121000,2487000617,4195,4195,4195,4195,17
|
||||
20250408,120900,2486929302,4195,4190,4195,4190,47
|
||||
20250408,120800,2486732367,4190,4185,4190,4185,280
|
||||
20250408,120700,2485559532,4185,4190,4190,4185,2260
|
||||
20250408,120600,2476099927,4190,4180,4190,4180,723
|
||||
20250408,120500,2473073877,4185,4195,4195,4185,1229
|
||||
20250408,120400,2467929872,4195,4200,4200,4180,14950
|
||||
20250408,120300,2405379492,4200,4200,4200,4195,668
|
||||
20250408,120200,2402575392,4195,4200,4200,4195,168
|
||||
20250408,120100,2401870617,4200,4200,4200,4195,989
|
||||
20250408,120000,2397718567,4200,4210,4215,4200,10558
|
||||
20250408,115900,2353339042,4210,4215,4215,4205,1410
|
||||
20250408,115800,2347405977,4215,4212,4215,4212,8
|
||||
20250408,115700,2347372278,4210,4205,4210,4205,648
|
||||
20250408,115600,2344644242,4207,4220,4220,4205,419
|
||||
20250408,115500,2342880681,4210,4215,4215,4210,1567
|
||||
20250408,115400,2336279846,4215,4220,4220,4215,1868
|
||||
20250408,115300,2328399386,4220,4220,4220,4220,106
|
||||
20250408,115200,2327952066,4220,4220,4220,4220,921
|
||||
20250408,115100,2324065446,4215,4220,4220,4215,1093
|
||||
20250408,115000,2319452991,4220,4225,4225,4220,503
|
||||
20250408,114900,2317330311,4230,4230,4230,4220,102
|
||||
20250408,114800,2316899851,4225,4225,4225,4225,332
|
||||
20250408,114700,2315497151,4227,4225,4227,4225,175
|
||||
20250408,114600,2314757770,4220,4220,4220,4220,0
|
||||
20250408,114500,2314757770,4220,4220,4220,4220,2
|
||||
20250408,114400,2314749330,4215,4220,4220,4210,3256
|
||||
20250408,114300,2301025925,4225,4225,4225,4225,244
|
||||
20250408,114200,2299995025,4225,4225,4225,4225,24
|
||||
20250408,114100,2299893625,4225,4220,4225,4220,336
|
||||
20250408,114000,2298474525,4225,4220,4225,4220,157
|
||||
20250408,113900,2297811965,4220,4220,4220,4220,79
|
||||
20250408,113800,2297478585,4220,4220,4220,4220,618
|
||||
20250408,113700,2294870625,4220,4215,4220,4210,529
|
||||
20250408,113600,2292642745,4210,4220,4220,4210,2513
|
||||
20250408,113500,2282055495,4220,4230,4230,4220,475
|
||||
20250408,113400,2280048495,4230,4230,4230,4210,4809
|
||||
20250408,113300,2259759725,4225,4230,4240,4225,871
|
||||
20250408,113200,2256079145,4235,4235,4235,4235,1
|
||||
20250408,113100,2256074910,4235,4235,4235,4235,1003
|
||||
20250408,113000,2251827205,4230,4235,4235,4230,781
|
||||
20250408,112900,2248522510,4235,4230,4235,4230,41
|
||||
20250408,112800,2248348925,4235,4230,4235,4225,419
|
||||
20250408,112700,2246576550,4230,4225,4230,4225,1984
|
||||
20250408,112600,2238188805,4225,4225,4225,4225,127
|
||||
20250408,112500,2237652230,4225,4225,4225,4220,586
|
||||
20250408,112400,2235176400,4225,4225,4225,4220,2789
|
||||
20250408,112300,2223400210,4225,4230,4230,4225,280
|
||||
20250408,112200,2222216210,4230,4245,4245,4230,2392
|
||||
20250408,112100,2212091155,4245,4250,4270,4240,12868
|
||||
20250408,112000,2157364290,4250,4250,4255,4245,854
|
||||
20250408,111900,2153737415,4250,4255,4285,4250,13707
|
||||
20250408,111800,2095257720,4250,4230,4250,4230,8579
|
||||
20250408,111700,2058851350,4235,4235,4235,4235,796
|
||||
20250408,111600,2055480290,4235,4230,4235,4230,719
|
||||
20250408,111500,2052438905,4230,4235,4235,4230,221
|
||||
20250408,111400,2051503370,4235,4235,4235,4235,1351
|
||||
20250408,111300,2045781885,4235,4230,4235,4225,670
|
||||
20250408,111200,2042948635,4230,4240,4240,4230,5318
|
||||
20250408,111100,2020428405,4240,4240,4240,4240,754
|
||||
20250408,111000,2017231445,4245,4245,4245,4240,31
|
||||
20250408,110900,2017099955,4240,4240,4240,4240,771
|
||||
20250408,110800,2013830915,4240,4240,4240,4240,1654
|
||||
20250408,110700,2006817955,4240,4240,4245,4240,2056
|
||||
20250408,110600,1998100480,4245,4250,4250,4245,3527
|
||||
20250408,110500,1983123450,4255,4255,4255,4255,565
|
||||
20250408,110400,1980719375,4250,4255,4255,4245,821
|
||||
20250408,110300,1977233770,4250,4250,4250,4250,769
|
||||
20250408,110200,1973965520,4250,4250,4250,4250,500
|
||||
20250408,110100,1971840520,4255,4260,4260,4250,1399
|
||||
20250408,110000,1965893585,4260,4250,4260,4250,102
|
||||
20250408,105900,1965460065,4250,4260,4265,4250,2472
|
||||
20250408,105800,1954937675,4265,4265,4270,4265,1428
|
||||
20250408,105700,1948847230,4265,4275,4280,4265,4491
|
||||
20250408,105600,1929665290,4275,4260,4275,4260,6307
|
||||
20250408,105500,1902761945,4260,4250,4260,4250,1362
|
||||
20250408,105400,1896964191,4250,4250,4250,4250,7
|
||||
20250408,105300,1896934441,4250,4245,4250,4245,982
|
||||
20250408,105200,1892763351,4250,4250,4250,4245,318
|
||||
20250408,105100,1891413351,4245,4255,4255,4245,1873
|
||||
20250408,105000,1883452416,4255,4255,4255,4255,162
|
||||
20250408,104900,1882763106,4255,4250,4257,4247,1575
|
||||
20250408,104800,1876064356,4245,4250,4250,4245,641
|
||||
20250408,104700,1873343151,4245,4245,4247,4245,1286
|
||||
20250408,104600,1867884075,4245,4252,4252,4245,4210
|
||||
20250408,104500,1849995409,4255,4255,4255,4252,168
|
||||
20250408,104400,1849280995,4255,4250,4255,4250,2157
|
||||
20250408,104300,1840104405,4255,4245,4255,4245,489
|
||||
20250408,104200,1838026780,4245,4245,4245,4240,601
|
||||
20250408,104100,1835478010,4245,4245,4250,4240,530
|
||||
20250408,104000,1833228485,4245,4240,4245,4240,254
|
||||
20250408,103900,1832151225,4240,4240,4240,4240,1016
|
||||
20250408,103800,1827843385,4240,4245,4245,4240,432
|
||||
20250408,103700,1826011220,4240,4240,4240,4240,1153
|
||||
20250408,103600,1821122500,4240,4235,4240,4235,1006
|
||||
20250408,103500,1816862010,4235,4235,4235,4230,55
|
||||
20250408,103400,1816629220,4235,4235,4240,4235,712
|
||||
20250408,103300,1813613600,4235,4225,4235,4225,597
|
||||
20250408,103200,1811087025,4225,4215,4225,4215,2281
|
||||
20250408,103100,1801465620,4215,4212,4215,4207,3342
|
||||
20250408,103000,1787400679,4210,4220,4220,4210,269
|
||||
20250408,102900,1786266674,4220,4225,4225,4220,2328
|
||||
20250408,102800,1776436939,4220,4215,4230,4215,1607
|
||||
20250408,102700,1769654099,4220,4210,4220,4210,1899
|
||||
20250408,102600,1761652644,4210,4200,4220,4200,2637
|
||||
20250408,102500,1750573654,4200,4195,4200,4175,4719
|
||||
20250408,102400,1730825329,4175,4225,4230,4170,40098
|
||||
20250408,102300,1562767559,4210,4240,4245,4210,9331
|
||||
20250408,102200,1523386834,4240,4235,4240,4235,1644
|
||||
20250408,102100,1516424354,4235,4225,4240,4225,2002
|
||||
20250408,102000,1507952499,4220,4210,4225,4205,5245
|
||||
20250408,101900,1485853969,4210,4210,4215,4200,3928
|
||||
20250408,101800,1469328454,4205,4200,4215,4200,1682
|
||||
20250408,101700,1462253799,4195,4205,4205,4180,7293
|
||||
20250408,101600,1431718019,4210,4215,4225,4210,1330
|
||||
20250408,101500,1426114434,4210,4225,4225,4200,19079
|
||||
20250408,101400,1345829634,4225,4220,4235,4200,27399
|
||||
20250408,101300,1230332399,4220,4240,4240,4220,5154
|
||||
20250408,101200,1208543434,4240,4235,4245,4235,1204
|
||||
20250408,101100,1203438404,4240,4255,4255,4220,35297
|
||||
20250408,101000,1053948374,4260,4260,4265,4260,3236
|
||||
20250408,100900,1040162579,4260,4275,4275,4255,5654
|
||||
20250408,100800,1016050179,4280,4280,4280,4280,25
|
||||
20250408,100700,1015943179,4280,4280,4280,4280,27
|
||||
20250408,100600,1015827619,4275,4280,4280,4265,3830
|
||||
20250408,100500,999469419,4280,4280,4285,4275,3817
|
||||
20250408,100400,983149154,4280,4280,4290,4280,747
|
||||
20250408,100300,979948624,4280,4265,4295,4265,3256
|
||||
20250408,100200,965979814,4275,4265,4275,4260,4811
|
||||
20250408,100100,945450039,4265,4265,4265,4260,1753
|
||||
20250408,100000,937977159,4265,4280,4280,4265,3998
|
||||
20250408,095900,920891379,4280,4290,4290,4275,7306
|
||||
20250408,095800,889593059,4295,4305,4305,4295,3458
|
||||
20250408,095700,874725399,4305,4305,4310,4305,2915
|
||||
20250408,095600,862171384,4305,4312,4312,4305,434
|
||||
20250408,095500,860301215,4310,4310,4310,4310,327
|
||||
20250408,095400,858891845,4310,4310,4310,4305,1254
|
||||
20250408,095300,853489060,4310,4305,4310,4305,1697
|
||||
20250408,095200,846178220,4305,4305,4305,4300,2681
|
||||
20250408,095100,834643365,4305,4300,4305,4300,353
|
||||
20250408,095000,833125150,4300,4302,4307,4300,1179
|
||||
20250408,094900,828050832,4302,4305,4305,4300,587
|
||||
20250408,094800,825524155,4305,4310,4310,4300,6959
|
||||
20250408,094700,795548520,4315,4315,4320,4315,767
|
||||
20250408,094600,792238910,4315,4315,4315,4315,11
|
||||
20250408,094500,792191445,4315,4320,4320,4315,2232
|
||||
20250408,094400,782556515,4325,4330,4335,4320,6069
|
||||
20250408,094300,756308330,4335,4340,4340,4330,815
|
||||
20250408,094200,752776975,4335,4335,4345,4330,2026
|
||||
20250408,094100,743988165,4335,4330,4335,4330,955
|
||||
20250408,094000,739852990,4330,4325,4335,4325,1430
|
||||
20250408,093900,733659600,4320,4325,4325,4320,276
|
||||
20250408,093800,732466000,4330,4325,4330,4320,278
|
||||
20250408,093700,731263675,4325,4320,4325,4315,3020
|
||||
20250408,093600,718225825,4320,4315,4320,4310,2372
|
||||
20250408,093500,707985390,4315,4325,4330,4315,4045
|
||||
20250408,093400,690520000,4330,4330,4330,4320,391
|
||||
20250408,093300,688828590,4330,4330,4330,4325,621
|
||||
20250408,093200,686141035,4330,4320,4335,4320,2984
|
||||
20250408,093100,673222355,4320,4325,4325,4320,3445
|
||||
20250408,093000,658337510,4330,4335,4335,4330,2967
|
||||
20250408,092900,645482070,4335,4335,4335,4335,288
|
||||
20250408,092800,644233590,4335,4315,4335,4315,5442
|
||||
20250408,092700,620729740,4320,4330,4335,4310,11166
|
||||
20250408,092600,572503170,4335,4335,4340,4335,1067
|
||||
20250408,092500,567876935,4335,4335,4345,4335,2105
|
||||
20250408,092400,558751740,4335,4335,4350,4335,2275
|
||||
20250408,092300,548889120,4335,4340,4355,4335,3382
|
||||
20250408,092200,534201105,4345,4340,4350,4340,2347
|
||||
20250408,092100,524001850,4340,4345,4345,4340,1140
|
||||
20250408,092000,519048850,4345,4340,4345,4325,648
|
||||
20250408,091900,516238460,4340,4330,4350,4320,4572
|
||||
20250408,091800,496436950,4335,4320,4335,4320,1987
|
||||
20250408,091700,487852415,4320,4340,4340,4320,3921
|
||||
20250408,091600,470887735,4340,4335,4345,4335,3993
|
||||
20250408,091500,453560510,4335,4335,4345,4335,1104
|
||||
20250408,091400,448773570,4345,4335,4345,4325,3287
|
||||
20250408,091300,434524545,4335,4335,4335,4325,11917
|
||||
20250408,091200,382924635,4335,4335,4345,4335,1828
|
||||
20250408,091100,374996015,4335,4340,4340,4330,1766
|
||||
20250408,091000,367338130,4340,4340,4345,4340,2265
|
||||
20250408,090900,357507405,4335,4345,4345,4335,914
|
||||
20250408,090800,353542095,4345,4340,4365,4340,8244
|
||||
20250408,090700,317641625,4340,4315,4340,4315,4768
|
||||
20250408,090600,297036195,4315,4325,4330,4315,5826
|
||||
20250408,090500,271871765,4325,4340,4345,4320,7984
|
||||
20250408,090400,237321220,4350,4330,4350,4320,5544
|
||||
20250408,090300,213297700,4330,4335,4350,4330,5869
|
||||
20250408,090200,187836975,4325,4310,4340,4310,7180
|
||||
20250408,090100,156770490,4310,4325,4325,4305,17971
|
||||
20250408,090000,79197075,4325,4340,4360,4325,18082
|
||||
|
Reference in New Issue
Block a user