Update 2025-04-08 2740 candle_min
This commit is contained in:
586
014440/min/candle-20250408.csv
Normal file
586
014440/min/candle-20250408.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184400,10505488565,5220,5220,5220,5220,19972
|
||||
20250408,184300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,184200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,184100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,184000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,183900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,183800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,183700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,183600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,183500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,183400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,183300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,183200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,183100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,183000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,182900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,182800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,182700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,182600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,182500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,182400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,182300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,182200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,182100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,182000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,181900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,181800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,181700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,181600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,181500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,181400,10505488565,5220,5220,5220,5220,19972
|
||||
20250408,181300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,181200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,181100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,181000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,180900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,180800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,180700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,180600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,180500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,180400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,180300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,180200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,180100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,180000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,175900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,175800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,175700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,175600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,175500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,175400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,175300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,175200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,175100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,175000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,174900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,174800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,174700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,174600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,174500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,174400,10505488565,5220,5220,5220,5220,19972
|
||||
20250408,174300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,174200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,174100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,174000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,173900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,173800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,173700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,173600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,173500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,173400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,173300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,173200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,173100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,173000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,172900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,172800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,172700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,172600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,172500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,172400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,172300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,172200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,172100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,172000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,171900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,171800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,171700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,171600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,171500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,171400,10505488565,5220,5220,5220,5220,19972
|
||||
20250408,171300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,171200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,171100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,171000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,170900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,170800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,170700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,170600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,170500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,170400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,170300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,170200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,170100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,170000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,165900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,165800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,165700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,165600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,165500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,165400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,165300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,165200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,165100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,165000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,164900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,164800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,164700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,164600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,164500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,164400,10505488565,5220,5220,5220,5220,19972
|
||||
20250408,164300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,164200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,164100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,164000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,163900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,163800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,163700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,163600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,163500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,163400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,163300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,163200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,163100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,163000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,162900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,162800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,162700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,162600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,162500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,162400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,162300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,162200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,162100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,162000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,161900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,161800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,161700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,161600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,161500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,161400,10505488565,5220,5220,5220,5220,19972
|
||||
20250408,161300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,161200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,161100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,161000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,160900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,160800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,160700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,160600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,160500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,160400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,160300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,160200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,160100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,160000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,155900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,155800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,155700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,155600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,155500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,155400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,155300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,155200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,155100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,155000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,154900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,154800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,154700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,154600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,154500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,154400,10505488565,5220,5220,5220,5220,19972
|
||||
20250408,154300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,154200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,154100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,154000,10505488565,5220,5220,5220,5220,0
|
||||
20250408,153900,10505488565,5220,5220,5220,5220,0
|
||||
20250408,153800,10505488565,5220,5220,5220,5220,0
|
||||
20250408,153700,10505488565,5220,5220,5220,5220,0
|
||||
20250408,153600,10505488565,5220,5220,5220,5220,0
|
||||
20250408,153500,10505488565,5220,5220,5220,5220,0
|
||||
20250408,153400,10505488565,5220,5220,5220,5220,0
|
||||
20250408,153300,10505488565,5220,5220,5220,5220,0
|
||||
20250408,153200,10505488565,5220,5220,5220,5220,0
|
||||
20250408,153100,10505488565,5220,5220,5220,5220,0
|
||||
20250408,153000,10505488565,5220,5220,5220,5220,19972
|
||||
20250408,152900,10401234725,5220,5220,5220,5220,0
|
||||
20250408,152800,10401234725,5220,5220,5220,5220,0
|
||||
20250408,152700,10401234725,5220,5220,5220,5220,0
|
||||
20250408,152600,10401234725,5220,5220,5220,5220,0
|
||||
20250408,152500,10401234725,5220,5220,5220,5220,0
|
||||
20250408,152400,10401234725,5220,5220,5220,5220,0
|
||||
20250408,152300,10401234725,5220,5220,5220,5220,0
|
||||
20250408,152200,10401234725,5220,5220,5220,5220,0
|
||||
20250408,152100,10401234725,5220,5220,5220,5220,0
|
||||
20250408,152000,10401234725,5220,5220,5220,5220,0
|
||||
20250408,151900,10401234725,5220,5210,5230,5200,2334
|
||||
20250408,151800,10389052345,5220,5210,5220,5210,576
|
||||
20250408,151700,10386049145,5210,5230,5240,5200,1693
|
||||
20250408,151600,10377222005,5240,5230,5240,5230,1118
|
||||
20250408,151500,10371374745,5230,5190,5230,5190,3203
|
||||
20250408,151400,10354675515,5220,5210,5230,5190,658
|
||||
20250408,151300,10351252215,5230,5220,5250,5200,1895
|
||||
20250408,151200,10341332135,5220,5200,5230,5190,2391
|
||||
20250408,151100,10328886105,5190,5190,5200,5190,1504
|
||||
20250408,151000,10321065435,5180,5180,5200,5180,5612
|
||||
20250408,150900,10291927445,5190,5180,5190,5180,1536
|
||||
20250408,150800,10283964975,5180,5170,5180,5150,2339
|
||||
20250408,150700,10271903175,5170,5180,5180,5170,239
|
||||
20250408,150600,10270667515,5170,5180,5180,5160,995
|
||||
20250408,150500,10265522325,5180,5170,5190,5160,1534
|
||||
20250408,150400,10257583615,5170,5170,5180,5160,240
|
||||
20250408,150300,10256343095,5160,5170,5170,5160,21
|
||||
20250408,150200,10256234725,5180,5170,5180,5150,675
|
||||
20250408,150100,10252744975,5140,5180,5180,5140,345
|
||||
20250408,150000,10250965645,5180,5170,5180,5150,823
|
||||
20250408,145900,10246710565,5130,5140,5170,5130,143
|
||||
20250408,145800,10245975985,5160,5160,5170,5160,669
|
||||
20250408,145700,10242523935,5160,5160,5160,5160,35
|
||||
20250408,145600,10242343335,5160,5130,5160,5130,124
|
||||
20250408,145500,10241706795,5170,5130,5170,5130,26
|
||||
20250408,145400,10241573225,5170,5140,5170,5130,509
|
||||
20250408,145300,10238961405,5120,5140,5140,5120,665
|
||||
20250408,145200,10235547465,5140,5140,5170,5140,3104
|
||||
20250408,145100,10219589925,5160,5150,5160,5130,1398
|
||||
20250408,145000,10212399015,5140,5140,5150,5130,1069
|
||||
20250408,144900,10206902435,5120,5140,5140,5120,202
|
||||
20250408,144800,10205865175,5140,5130,5140,5130,97
|
||||
20250408,144700,10205367515,5125,5120,5125,5120,168
|
||||
20250408,144600,10204507305,5150,5120,5150,5110,1026
|
||||
20250408,144500,10199264205,5120,5120,5120,5120,301
|
||||
20250408,144400,10197723085,5150,5140,5150,5110,3725
|
||||
20250408,144300,10178650945,5140,5170,5170,5140,1657
|
||||
20250408,144200,10170098565,5160,5150,5170,5140,1961
|
||||
20250408,144100,10159988005,5160,5120,5170,5120,2357
|
||||
20250408,144000,10147894785,5130,5120,5130,5110,2486
|
||||
20250408,143900,10135178015,5130,5170,5170,5130,1383
|
||||
20250408,143800,10128079665,5170,5170,5170,5170,216
|
||||
20250408,143700,10126962945,5170,5170,5170,5140,626
|
||||
20250408,143600,10123739265,5160,5160,5170,5160,1327
|
||||
20250408,143500,10116891915,5160,5170,5170,5150,864
|
||||
20250408,143400,10112440165,5160,5170,5180,5160,406
|
||||
20250408,143300,10110343055,5190,5160,5190,5150,1623
|
||||
20250408,143200,10101972385,5190,5210,5220,5170,2509
|
||||
20250408,143100,10088941695,5220,5160,5220,5150,8413
|
||||
20250408,143000,10045207745,5190,5210,5210,5150,2162
|
||||
20250408,142900,10034046725,5210,5170,5210,5170,4053
|
||||
20250408,142800,10012979765,5170,5180,5180,5160,751
|
||||
20250408,142700,10009096205,5180,5140,5190,5140,3816
|
||||
20250408,142600,9989360335,5140,5130,5140,5130,389
|
||||
20250408,142500,9987361725,5130,5120,5130,5100,80
|
||||
20250408,142400,9986953405,5120,5110,5120,5110,28
|
||||
20250408,142300,9986810095,5100,5100,5100,5100,26
|
||||
20250408,142200,9986677495,5100,5120,5120,5100,78
|
||||
20250408,142100,9986279455,5120,5110,5120,5100,106
|
||||
20250408,142000,9985738815,5110,5130,5130,5110,151
|
||||
20250408,141900,9984966035,5130,5130,5130,5120,45
|
||||
20250408,141800,9984735255,5130,5140,5140,5130,115
|
||||
20250408,141700,9984144395,5140,5140,5140,5140,241
|
||||
20250408,141600,9982905655,5140,5150,5150,5120,67
|
||||
20250408,141500,9982561645,5150,5150,5160,5150,231
|
||||
20250408,141400,9981370945,5150,5160,5160,5150,29
|
||||
20250408,141300,9981221505,5160,5160,5160,5060,2574
|
||||
20250408,141200,9968091965,5160,5150,5160,5140,1345
|
||||
20250408,141100,9961170385,5150,5140,5150,5130,366
|
||||
20250408,141000,9959288665,5140,5140,5140,5140,3
|
||||
20250408,140900,9959273245,5140,5140,5140,5120,1485
|
||||
20250408,140800,9951669965,5140,5140,5140,5140,2
|
||||
20250408,140700,9951659685,5130,5140,5140,5120,1353
|
||||
20250408,140600,9944724715,5140,5130,5150,5110,2113
|
||||
20250408,140500,9933907035,5130,5140,5140,5130,94
|
||||
20250408,140400,9933424795,5140,5130,5140,5130,180
|
||||
20250408,140300,9932500395,5135,5150,5150,5135,144
|
||||
20250408,140200,9931758975,5150,5140,5150,5140,327
|
||||
20250408,140100,9930075895,5140,5140,5140,5100,6
|
||||
20250408,140000,9930045165,5140,5120,5140,5120,1675
|
||||
20250408,135900,9921443645,5120,5110,5120,5090,106
|
||||
20250408,135800,9920901455,5130,5110,5130,5110,19
|
||||
20250408,135700,9920804125,5090,5120,5120,5090,567
|
||||
20250408,135600,9917917265,5120,5120,5120,5120,9
|
||||
20250408,135500,9917871185,5120,5120,5120,5090,663
|
||||
20250408,135400,9914490435,5100,5150,5150,5090,3847
|
||||
20250408,135300,9894885755,5100,5150,5150,5100,560
|
||||
20250408,135200,9892029545,5140,5140,5140,5140,520
|
||||
20250408,135100,9889356745,5150,5140,5150,5140,800
|
||||
20250408,135000,9885244615,5130,5120,5140,5120,336
|
||||
20250408,134900,9883523255,5120,5090,5120,5080,268
|
||||
20250408,134800,9882161625,5140,5140,5150,5140,33
|
||||
20250408,134700,9881991935,5130,5110,5130,5060,1533
|
||||
20250408,134600,9874167885,5140,5130,5150,5130,1785
|
||||
20250408,134500,9864997165,5130,5090,5130,5090,2924
|
||||
20250408,134400,9850061235,5100,5080,5100,5080,1352
|
||||
20250408,134300,9843174415,5070,5090,5090,5070,370
|
||||
20250408,134200,9841295035,5080,5090,5090,5080,541
|
||||
20250408,134100,9838546285,5090,5080,5090,5070,843
|
||||
20250408,134000,9834266855,5080,5070,5090,5070,1129
|
||||
20250408,133900,9828531515,5070,5060,5070,5060,641
|
||||
20250408,133800,9825281865,5070,5050,5070,5040,981
|
||||
20250408,133700,9820321230,5030,5040,5060,5030,2948
|
||||
20250408,133600,9805475400,5040,5050,5050,5040,834
|
||||
20250408,133500,9801271930,5060,5050,5060,5040,1041
|
||||
20250408,133400,9796007700,5050,5070,5070,5050,1319
|
||||
20250408,133300,9789344600,5050,5070,5070,5050,2894
|
||||
20250408,133200,9774726650,5050,5060,5070,5050,1556
|
||||
20250408,133100,9766856090,5060,5075,5085,5060,981
|
||||
20250408,133000,9761875425,5075,5080,5080,5075,1083
|
||||
20250408,132900,9756375770,5080,5090,5090,5080,2078
|
||||
20250408,132800,9745800260,5090,5080,5090,5070,626
|
||||
20250408,132700,9742620520,5090,5070,5090,5070,5
|
||||
20250408,132600,9742595120,5060,5100,5110,5060,11295
|
||||
20250408,132500,9685356500,5090,5100,5110,5090,2159
|
||||
20250408,132400,9674356940,5110,5130,5130,5110,2683
|
||||
20250408,132300,9660623590,5130,5130,5140,5120,146
|
||||
20250408,132200,9659873760,5150,5140,5150,5140,22
|
||||
20250408,132100,9659760630,5130,5140,5140,5130,181
|
||||
20250408,132000,9658832070,5150,5150,5150,5150,0
|
||||
20250408,131900,9658832070,5150,5140,5150,5110,4107
|
||||
20250408,131800,9637787310,5140,5130,5150,5130,1138
|
||||
20250408,131700,9631938910,5150,5150,5150,5140,1204
|
||||
20250408,131600,9625749360,5150,5150,5150,5150,304
|
||||
20250408,131500,9624183760,5150,5150,5150,5140,1587
|
||||
20250408,131400,9616024590,5140,5140,5150,5140,2728
|
||||
20250408,131300,9602002450,5140,5150,5150,5140,21
|
||||
20250408,131200,9601894310,5150,5150,5150,5140,576
|
||||
20250408,131100,9598933650,5140,5150,5180,5140,4566
|
||||
20250408,131000,9575420610,5160,5150,5160,5150,18
|
||||
20250408,130900,9575327880,5150,5180,5180,5150,3585
|
||||
20250408,130800,9556811300,5200,5180,5200,5180,2602
|
||||
20250408,130700,9543290060,5180,5170,5180,5170,46
|
||||
20250408,130600,9543052230,5170,5170,5180,5160,2143
|
||||
20250408,130500,9531991030,5180,5160,5180,5160,953
|
||||
20250408,130400,9527071160,5170,5170,5190,5170,834
|
||||
20250408,130300,9522754140,5160,5150,5160,5150,761
|
||||
20250408,130200,9518829330,5150,5140,5150,5130,701
|
||||
20250408,130100,9515220880,5140,5160,5160,5140,446
|
||||
20250408,130000,9512923440,5150,5130,5150,5110,7638
|
||||
20250408,125900,9473806670,5140,5150,5150,5140,1639
|
||||
20250408,125800,9465376350,5150,5130,5150,5130,1672
|
||||
20250408,125700,9456781930,5130,5090,5140,5090,404
|
||||
20250408,125600,9454713430,5140,5120,5140,5090,11234
|
||||
20250408,125500,9397448560,5120,5140,5150,5120,3024
|
||||
20250408,125400,9381925155,5130,5130,5130,5110,3647
|
||||
20250408,125300,9363253415,5130,5140,5140,5120,2866
|
||||
20250408,125200,9348556725,5140,5150,5160,5140,1329
|
||||
20250408,125100,9341715145,5170,5150,5170,5120,4307
|
||||
20250408,125000,9319596675,5130,5215,5215,5130,17168
|
||||
20250408,124900,9230872925,5210,5230,5230,5210,548
|
||||
20250408,124800,9228013615,5220,5230,5240,5210,2552
|
||||
20250408,124700,9214693400,5230,5230,5230,5230,192
|
||||
20250408,124600,9213689240,5230,5240,5240,5230,413
|
||||
20250408,124500,9211526920,5250,5240,5250,5240,356
|
||||
20250408,124400,9209658120,5230,5250,5250,5230,20
|
||||
20250408,124300,9209553140,5260,5260,5260,5260,1
|
||||
20250408,124200,9209547880,5250,5260,5260,5210,711
|
||||
20250408,124100,9205830720,5260,5260,5260,5260,95
|
||||
20250408,124000,9205331020,5260,5230,5260,5230,100
|
||||
20250408,123900,9204805110,5260,5260,5260,5250,1403
|
||||
20250408,123800,9197439330,5260,5250,5260,5250,1296
|
||||
20250408,123700,9190631335,5250,5240,5250,5230,1754
|
||||
20250408,123600,9181435265,5250,5250,5250,5240,349
|
||||
20250408,123500,9179606295,5260,5260,5260,5260,22
|
||||
20250408,123400,9179490575,5260,5270,5270,5250,744
|
||||
20250408,123300,9175584085,5250,5260,5270,5250,332
|
||||
20250408,123200,9173839255,5260,5250,5260,5250,322
|
||||
20250408,123100,9172148015,5250,5270,5270,5250,844
|
||||
20250408,123000,9167701755,5270,5250,5280,5250,879
|
||||
20250408,122900,9163080755,5250,5250,5250,5250,366
|
||||
20250408,122800,9161159255,5250,5230,5250,5220,1087
|
||||
20250408,122700,9155474415,5230,5220,5230,5220,370
|
||||
20250408,122600,9153540675,5230,5210,5230,5200,3446
|
||||
20250408,122500,9135590805,5220,5220,5220,5220,14
|
||||
20250408,122400,9135517725,5210,5220,5220,5210,182
|
||||
20250408,122300,9134568475,5200,5200,5220,5190,3063
|
||||
20250408,122200,9118648185,5200,5220,5220,5200,958
|
||||
20250408,122100,9113661665,5210,5260,5260,5210,2549
|
||||
20250408,122000,9100338955,5240,5270,5270,5240,1968
|
||||
20250408,121900,9090004935,5240,5240,5280,5240,2852
|
||||
20250408,121800,9075025275,5270,5260,5270,5230,1857
|
||||
20250408,121700,9065248055,5230,5250,5260,5230,3348
|
||||
20250408,121600,9047679595,5230,5280,5280,5230,2519
|
||||
20250408,121500,9034457515,5250,5280,5290,5230,8847
|
||||
20250408,121400,8987903065,5250,5270,5290,5250,2571
|
||||
20250408,121300,8974348345,5280,5250,5300,5250,4847
|
||||
20250408,121200,8948751685,5250,5260,5260,5250,397
|
||||
20250408,121100,8946663615,5260,5260,5260,5240,45
|
||||
20250408,121000,8946427225,5250,5260,5260,5240,208
|
||||
20250408,120900,8945335305,5260,5240,5260,5230,1730
|
||||
20250408,120800,8936273625,5220,5220,5240,5220,3660
|
||||
20250408,120700,8917162905,5230,5230,5240,5230,851
|
||||
20250408,120600,8912712165,5230,5250,5250,5230,1912
|
||||
20250408,120500,8902695265,5260,5230,5260,5230,4299
|
||||
20250408,120400,8880163215,5230,5230,5240,5220,617
|
||||
20250408,120300,8876937335,5230,5240,5240,5220,151
|
||||
20250408,120200,8876147815,5220,5250,5250,5210,122
|
||||
20250408,120100,8875512065,5260,5250,5270,5200,10305
|
||||
20250408,120000,8821822385,5260,5270,5270,5240,336
|
||||
20250408,115900,8820059055,5250,5260,5270,5250,593
|
||||
20250408,115800,8816945385,5270,5270,5270,5250,2042
|
||||
20250408,115700,8806201805,5280,5280,5280,5250,1651
|
||||
20250408,115600,8797513605,5280,5280,5290,5260,202
|
||||
20250408,115500,8796446095,5300,5270,5300,5260,28
|
||||
20250408,115400,8796298555,5300,5300,5300,5270,3308
|
||||
20250408,115300,8778774605,5300,5270,5300,5270,1562
|
||||
20250408,115200,8770501345,5290,5290,5290,5270,3077
|
||||
20250408,115100,8754254615,5280,5280,5300,5270,1025
|
||||
20250408,115000,8748850575,5300,5280,5300,5270,531
|
||||
20250408,114900,8746050505,5300,5300,5300,5280,443
|
||||
20250408,114800,8743708645,5290,5310,5310,5280,595
|
||||
20250408,114700,8740553785,5320,5300,5330,5270,6008
|
||||
20250408,114600,8708862065,5330,5330,5330,5300,2389
|
||||
20250408,114500,8696169955,5330,5300,5330,5290,1055
|
||||
20250408,114400,8690579735,5270,5330,5330,5270,609
|
||||
20250408,114300,8687360965,5320,5330,5330,5290,931
|
||||
20250408,114200,8682416855,5330,5320,5330,5290,999
|
||||
20250408,114100,8677110485,5320,5340,5340,5310,547
|
||||
20250408,114000,8674200225,5340,5340,5350,5300,1983
|
||||
20250408,113900,8663604875,5350,5320,5350,5310,1574
|
||||
20250408,113800,8655214975,5320,5300,5320,5250,2492
|
||||
20250408,113700,8642067465,5300,5330,5330,5300,715
|
||||
20250408,113600,8638276115,5330,5330,5340,5300,3984
|
||||
20250408,113500,8617019315,5330,5310,5330,5310,1077
|
||||
20250408,113400,8611284865,5310,5350,5350,5300,8752
|
||||
20250408,113300,8564627125,5355,5370,5370,5355,3124
|
||||
20250408,113200,8547860320,5380,5370,5380,5370,1048
|
||||
20250408,113100,8542232090,5370,5370,5370,5360,577
|
||||
20250408,113000,8539136580,5365,5370,5380,5360,1492
|
||||
20250408,112900,8531136110,5380,5380,5380,5360,2006
|
||||
20250408,112800,8520366720,5340,5380,5380,5340,4332
|
||||
20250408,112700,8497113290,5380,5370,5420,5350,28188
|
||||
20250408,112600,8345287270,5370,5360,5390,5350,3418
|
||||
20250408,112500,8326922110,5360,5380,5390,5340,6107
|
||||
20250408,112400,8294248930,5390,5310,5390,5310,46606
|
||||
20250408,112300,8044939940,5300,5310,5310,5260,3469
|
||||
20250408,112200,8026645830,5290,5320,5320,5290,572
|
||||
20250408,112100,8023618210,5320,5310,5330,5290,2548
|
||||
20250408,112000,8010073780,5320,5320,5320,5300,81
|
||||
20250408,111900,8009643850,5320,5320,5320,5300,1797
|
||||
20250408,111800,8000087270,5320,5330,5330,5300,1046
|
||||
20250408,111700,7994519980,5330,5280,5330,5280,14261
|
||||
20250408,111600,7918804000,5280,5270,5280,5270,544
|
||||
20250408,111500,7915931690,5280,5270,5280,5270,135
|
||||
20250408,111400,7915220230,5270,5280,5280,5250,1238
|
||||
20250408,111300,7908690500,5280,5250,5290,5250,99
|
||||
20250408,111200,7908168360,5290,5270,5290,5250,3273
|
||||
20250408,111100,7890898210,5280,5280,5280,5280,167
|
||||
20250408,111000,7890016450,5280,5290,5290,5260,4212
|
||||
20250408,110900,7867781820,5290,5270,5290,5270,2035
|
||||
20250408,110800,7857041340,5270,5250,5270,5250,1668
|
||||
20250408,110700,7848267570,5250,5230,5250,5210,1016
|
||||
20250408,110600,7842953950,5250,5250,5250,5230,702
|
||||
20250408,110500,7839268470,5250,5230,5250,5230,1360
|
||||
20250408,110400,7832142280,5250,5230,5250,5230,1567
|
||||
20250408,110300,7823928880,5240,5250,5250,5240,307
|
||||
20250408,110200,7822318740,5240,5230,5250,5230,1050
|
||||
20250408,110100,7816817250,5260,5230,5260,5230,205
|
||||
20250408,110000,7815745070,5240,5260,5260,5240,583
|
||||
20250408,105900,7812688990,5260,5260,5270,5240,4222
|
||||
20250408,105800,7790486160,5260,5230,5270,5230,1869
|
||||
20250408,105700,7780677330,5230,5230,5230,5220,803
|
||||
20250408,105600,7776481700,5230,5200,5230,5180,838
|
||||
20250408,105500,7772113030,5210,5200,5210,5200,1914
|
||||
20250408,105400,7762145240,5200,5210,5210,5200,684
|
||||
20250408,105300,7758587930,5210,5210,5210,5170,650
|
||||
20250408,105200,7755221780,5220,5180,5220,5180,2535
|
||||
20250408,105100,7742018610,5190,5200,5220,5150,2258
|
||||
20250408,105000,7730333630,5220,5200,5230,5200,2989
|
||||
20250408,104900,7714744650,5230,5230,5230,5210,1302
|
||||
20250408,104800,7707960900,5215,5220,5230,5215,2513
|
||||
20250408,104700,7694842890,5220,5220,5230,5160,2411
|
||||
20250408,104600,7682278300,5220,5170,5220,5170,2595
|
||||
20250408,104500,7668779770,5170,5160,5170,5160,1340
|
||||
20250408,104400,7661854010,5160,5160,5160,5130,163
|
||||
20250408,104300,7661012960,5120,5160,5160,5120,3893
|
||||
20250408,104200,7641019430,5170,5120,5170,5120,1229
|
||||
20250408,104100,7634718500,5140,5130,5140,5130,1232
|
||||
20250408,104000,7628397830,5140,5130,5140,5130,1942
|
||||
20250408,103900,7618429030,5140,5160,5160,5130,419
|
||||
20250408,103800,7616277480,5130,5160,5160,5130,3190
|
||||
20250408,103700,7599874150,5150,5150,5160,5120,3144
|
||||
20250408,103600,7583740130,5150,5160,5160,5120,1435
|
||||
20250408,103500,7576387130,5140,5160,5190,5120,6709
|
||||
20250408,103400,7541823910,5200,5210,5210,5160,5301
|
||||
20250408,103300,7514367280,5220,5190,5220,5190,891
|
||||
20250408,103200,7509742480,5190,5190,5220,5180,2710
|
||||
20250408,103100,7495674790,5190,5220,5220,5180,4804
|
||||
20250408,103000,7470698200,5240,5230,5250,5210,1388
|
||||
20250408,102900,7463444890,5260,5260,5260,5230,1037
|
||||
20250408,102800,7458020380,5230,5280,5280,5230,1975
|
||||
20250408,102700,7447622850,5280,5250,5280,5240,812
|
||||
20250408,102600,7443359240,5270,5240,5280,5230,2623
|
||||
20250408,102500,7429628850,5250,5290,5290,5250,3242
|
||||
20250408,102400,7412561220,5270,5290,5300,5260,2072
|
||||
20250408,102300,7401639960,5290,5310,5310,5290,2169
|
||||
20250408,102200,7390153090,5320,5340,5340,5300,5239
|
||||
20250408,102100,7362270280,5340,5340,5350,5330,3946
|
||||
20250408,102000,7341213880,5360,5320,5360,5320,7000
|
||||
20250408,101900,7303848260,5320,5310,5330,5310,1912
|
||||
20250408,101800,7293678750,5320,5310,5330,5300,5514
|
||||
20250408,101700,7264317110,5290,5340,5340,5290,7124
|
||||
20250408,101600,7226372250,5310,5250,5360,5250,14698
|
||||
20250408,101500,7148275400,5250,5160,5250,5140,8521
|
||||
20250408,101400,7103838450,5140,5210,5230,5130,10648
|
||||
20250408,101300,7048789355,5230,5210,5230,5200,2510
|
||||
20250408,101200,7035720065,5210,5220,5230,5190,6400
|
||||
20250408,101100,7002431065,5220,5260,5270,5220,7802
|
||||
20250408,101000,6961581385,5240,5230,5270,5230,2390
|
||||
20250408,100900,6949049585,5240,5240,5330,5240,8975
|
||||
20250408,100800,6901710365,5250,5270,5280,5230,7492
|
||||
20250408,100700,6862389315,5270,5240,5270,5230,9718
|
||||
20250408,100600,6811396545,5220,5300,5310,5200,15361
|
||||
20250408,100500,6730940705,5290,5360,5380,5290,18177
|
||||
20250408,100400,6633911365,5360,5300,5380,5290,18971
|
||||
20250408,100300,6532606265,5330,5230,5340,5230,23308
|
||||
20250408,100200,6408917905,5270,5280,5320,5230,22310
|
||||
20250408,100100,6291309780,5280,5270,5290,5190,16451
|
||||
20250408,100000,6204975210,5240,5160,5280,5160,12331
|
||||
20250408,095900,6140614170,5180,5160,5190,5160,9312
|
||||
20250408,095800,6092377100,5170,5170,5190,5160,6633
|
||||
20250408,095700,6058017570,5170,5160,5190,5130,11091
|
||||
20250408,095600,6000765530,5160,5090,5160,5090,8129
|
||||
20250408,095500,5958990780,5090,5070,5100,5060,2689
|
||||
20250408,095400,5945356480,5060,5070,5110,5060,9339
|
||||
20250408,095300,5897880190,5090,5030,5100,5030,5148
|
||||
20250408,095200,5871776590,5040,5070,5100,5030,12598
|
||||
20250408,095100,5807970680,5060,5070,5080,5050,10262
|
||||
20250408,095000,5755964740,5065,5060,5070,5040,2651
|
||||
20250408,094900,5742578520,5060,5040,5070,5020,9383
|
||||
20250408,094800,5695335180,5040,5090,5090,5000,24330
|
||||
20250408,094700,5572575070,5100,5090,5110,5070,9027
|
||||
20250408,094600,5526659165,5090,5150,5160,5080,26246
|
||||
20250408,094500,5392587220,5140,5180,5190,5140,15925
|
||||
20250408,094400,5310395905,5170,5210,5220,5170,8712
|
||||
20250408,094300,5265110405,5210,5200,5240,5190,4554
|
||||
20250408,094200,5241352615,5200,5210,5220,5170,14325
|
||||
20250408,094100,5166919870,5210,5280,5280,5200,28076
|
||||
20250408,094000,5020257740,5280,5270,5350,5260,20022
|
||||
20250408,093900,4914554740,5260,5280,5330,5260,24215
|
||||
20250408,093800,4786324370,5290,5360,5410,5270,38472
|
||||
20250408,093700,4580906345,5360,5430,5460,5350,30202
|
||||
20250408,093600,4418022845,5430,5400,5470,5380,48374
|
||||
20250408,093500,4155434935,5410,5370,5450,5350,49498
|
||||
20250408,093400,3888231050,5370,5460,5550,5370,183128
|
||||
20250408,093300,2887805680,5440,5440,5440,5440,0
|
||||
20250408,093200,2887805680,5440,5440,5440,5440,0
|
||||
20250408,093100,2887805680,5440,5380,5440,5350,111428
|
||||
20250408,093000,2285408185,5370,5310,5390,5280,96374
|
||||
20250408,092900,1769727185,5320,5200,5360,5200,67226
|
||||
20250408,092800,1414293450,5190,5140,5200,5140,7005
|
||||
20250408,092700,1378018900,5110,5230,5240,5110,19031
|
||||
20250408,092600,1279352005,5240,5070,5240,5060,27617
|
||||
20250408,092500,1136721335,5070,5080,5080,5040,3572
|
||||
20250408,092400,1118640775,5080,5110,5110,5050,4515
|
||||
20250408,092300,1095656715,5110,5130,5130,5090,5368
|
||||
20250408,092200,1068222495,5130,5150,5170,5120,18475
|
||||
20250408,092100,973063835,5150,5030,5160,5030,18016
|
||||
20250408,092000,880833885,5050,5030,5070,5010,3273
|
||||
20250408,091900,864325285,5030,4990,5030,4965,4102
|
||||
20250408,091800,843823435,4990,4975,4990,4960,3930
|
||||
20250408,091700,824253365,4970,4975,4975,4935,9333
|
||||
20250408,091600,778103965,4970,5050,5050,4965,11140
|
||||
20250408,091500,722293410,5040,5100,5120,5040,17970
|
||||
20250408,091400,631122860,5110,5050,5120,5030,16083
|
||||
20250408,091300,549270750,5040,5060,5060,5040,5279
|
||||
20250408,091200,522652920,5060,5050,5060,4985,8048
|
||||
20250408,091100,482267390,5050,5030,5080,4995,10662
|
||||
20250408,091000,428368580,5030,5030,5070,4995,5159
|
||||
20250408,090900,402456520,5030,4935,5080,4935,11535
|
||||
20250408,090800,344800535,4945,4935,4965,4930,6596
|
||||
20250408,090700,312259585,4940,4975,4975,4925,2734
|
||||
20250408,090600,298664360,4975,4915,4975,4910,12273
|
||||
20250408,090500,237985285,4915,4830,4915,4820,10327
|
||||
20250408,090400,187834175,4825,4865,4865,4825,4187
|
||||
20250408,090300,167609045,4865,4830,4865,4830,4055
|
||||
20250408,090200,147980075,4820,4885,4885,4820,9283
|
||||
20250408,090100,102978205,4885,4930,4930,4885,5643
|
||||
20250408,090000,75269990,4920,4950,4995,4915,15185
|
||||
|
Reference in New Issue
Block a user