Update 2025-04-08 2740 candle_min
This commit is contained in:
592
020710/min/candle-20250408.csv
Normal file
592
020710/min/candle-20250408.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185000,66996568537,6000,6000,6000,6000,24469
|
||||
20250408,184900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,184800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,184700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,184600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,184500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,184400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,184300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,184200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,184100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,184000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,183900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,183800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,183700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,183600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,183500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,183400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,183300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,183200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,183100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,183000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,182900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,182800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,182700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,182600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,182500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,182400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,182300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,182200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,182100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,182000,66996568537,6000,6000,6000,6000,24469
|
||||
20250408,181900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,181800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,181700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,181600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,181500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,181400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,181300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,181200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,181100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,181000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,180900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,180800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,180700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,180600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,180500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,180400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,180300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,180200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,180100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,180000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,175900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,175800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,175700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,175600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,175500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,175400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,175300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,175200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,175100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,175000,66996568537,6000,6000,6000,6000,24469
|
||||
20250408,174900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,174800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,174700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,174600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,174500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,174400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,174300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,174200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,174100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,174000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,173900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,173800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,173700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,173600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,173500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,173400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,173300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,173200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,173100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,173000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,172900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,172800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,172700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,172600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,172500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,172400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,172300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,172200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,172100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,172000,66996568537,6000,6000,6000,6000,24469
|
||||
20250408,171900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,171800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,171700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,171600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,171500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,171400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,171300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,171200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,171100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,171000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,170900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,170800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,170700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,170600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,170500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,170400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,170300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,170200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,170100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,170000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,165900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,165800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,165700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,165600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,165500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,165400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,165300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,165200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,165100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,165000,66996568537,6000,6000,6000,6000,24469
|
||||
20250408,164900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,164800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,164700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,164600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,164500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,164400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,164300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,164200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,164100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,164000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,163900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,163800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,163700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,163600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,163500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,163400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,163300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,163200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,163100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,163000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,162900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,162800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,162700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,162600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,162500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,162400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,162300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,162200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,162100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,162000,66996568537,6000,6000,6000,6000,24469
|
||||
20250408,161900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,161800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,161700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,161600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,161500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,161400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,161300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,161200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,161100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,161000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,160900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,160800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,160700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,160600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,160500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,160400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,160300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,160200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,160100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,160000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,155900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,155800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,155700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,155600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,155500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,155400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,155300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,155200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,155100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,155000,66996568537,6000,6000,6000,6000,24469
|
||||
20250408,154900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,154800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,154700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,154600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,154500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,154400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,154300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,154200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,154100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,154000,66996568537,6000,6000,6000,6000,0
|
||||
20250408,153900,66996568537,6000,6000,6000,6000,0
|
||||
20250408,153800,66996568537,6000,6000,6000,6000,0
|
||||
20250408,153700,66996568537,6000,6000,6000,6000,0
|
||||
20250408,153600,66996568537,6000,6000,6000,6000,0
|
||||
20250408,153500,66996568537,6000,6000,6000,6000,0
|
||||
20250408,153400,66996568537,6000,6000,6000,6000,0
|
||||
20250408,153300,66996568537,6000,6000,6000,6000,0
|
||||
20250408,153200,66996568537,6000,6000,6000,6000,0
|
||||
20250408,153100,66996568537,6000,6000,6000,6000,0
|
||||
20250408,153000,66996568537,6000,6000,6000,6000,24469
|
||||
20250408,152900,66849754537,6140,6140,6140,6140,0
|
||||
20250408,152800,66849754537,6140,6140,6140,6140,0
|
||||
20250408,152700,66849754537,6140,6140,6140,6140,0
|
||||
20250408,152600,66849754537,6140,6140,6140,6140,0
|
||||
20250408,152500,66849754537,6140,6140,6140,6140,0
|
||||
20250408,152400,66849754537,6140,6140,6140,6140,0
|
||||
20250408,152300,66849754537,6140,6140,6140,6140,0
|
||||
20250408,152200,66849754537,6140,6140,6140,6140,0
|
||||
20250408,152100,66849754537,6140,6140,6140,6140,0
|
||||
20250408,152000,66849754537,6140,6140,6140,6140,0
|
||||
20250408,151900,66849754537,6140,6140,6140,6050,48351
|
||||
20250408,151800,66553582902,6140,6100,6140,6000,74776
|
||||
20250408,151700,66098647692,6090,6140,6140,6090,39178
|
||||
20250408,151600,65858405952,6140,6140,6140,6140,17426
|
||||
20250408,151500,65751410312,6140,6140,6140,6140,1318
|
||||
20250408,151400,65743317792,6140,6140,6140,6140,5819
|
||||
20250408,151300,65707589132,6140,6140,6140,6140,1624
|
||||
20250408,151200,65697617772,6140,6140,6140,6140,9699
|
||||
20250408,151100,65638065912,6140,6140,6140,6140,4635
|
||||
20250408,151000,65609607012,6140,6140,6140,6140,640
|
||||
20250408,150900,65605677412,6140,6140,6140,6140,1295
|
||||
20250408,150800,65597726112,6140,6140,6140,6140,1028
|
||||
20250408,150700,65591414192,6140,6140,6140,6140,2460
|
||||
20250408,150600,65576309792,6140,6100,6140,6100,15174
|
||||
20250408,150500,65483277412,6110,6110,6120,6100,12708
|
||||
20250408,150400,65405574332,6110,6120,6120,6100,8762
|
||||
20250408,150300,65352022592,6120,6100,6120,6060,16368
|
||||
20250408,150200,65252317912,6100,6110,6120,6080,7506
|
||||
20250408,150100,65206513202,6110,6130,6130,6100,10724
|
||||
20250408,150000,65140941222,6130,6100,6140,6100,33089
|
||||
20250408,145900,64938230442,6110,6100,6110,6070,13332
|
||||
20250408,145800,64856953247,6100,6130,6140,6090,13708
|
||||
20250408,145700,64773005647,6130,6100,6140,6100,49126
|
||||
20250408,145600,64471466447,6090,6140,6140,6010,79154
|
||||
20250408,145500,63987072947,6140,6140,6140,6140,317
|
||||
20250408,145400,63985126567,6140,6140,6140,6140,4810
|
||||
20250408,145300,63955593167,6140,6140,6140,6140,4178
|
||||
20250408,145200,63929940247,6140,6140,6140,6140,613
|
||||
20250408,145100,63926176427,6140,6140,6140,6140,403
|
||||
20250408,145000,63923702007,6140,6140,6140,6140,786
|
||||
20250408,144900,63918875967,6140,6140,6140,6140,1902
|
||||
20250408,144800,63907197687,6140,6140,6140,6140,7177
|
||||
20250408,144700,63863130907,6140,6140,6140,6140,202
|
||||
20250408,144600,63861890627,6140,6140,6140,6140,963
|
||||
20250408,144500,63855977807,6140,6140,6140,6140,20928
|
||||
20250408,144400,63727479887,6140,6140,6140,6140,45135
|
||||
20250408,144300,63450350987,6140,6140,6140,6100,66173
|
||||
20250408,144200,63044236337,6140,6110,6140,6110,85136
|
||||
20250408,144100,62521733122,6110,6100,6130,6100,21051
|
||||
20250408,144000,62393047907,6100,6040,6100,6030,20400
|
||||
20250408,143900,62269255097,6040,6000,6040,6000,3327
|
||||
20250408,143800,62249259172,6000,6025,6030,6000,5667
|
||||
20250408,143700,62215183682,6020,6025,6030,6010,4039
|
||||
20250408,143600,62190868677,6020,6030,6040,6020,3874
|
||||
20250408,143500,62167515577,6030,6020,6040,6015,4571
|
||||
20250408,143400,62139962527,6020,6010,6030,6010,2788
|
||||
20250408,143300,62123187257,6000,6020,6025,6000,6279
|
||||
20250408,143200,62085414542,6020,6025,6040,6020,5592
|
||||
20250408,143100,62051721567,6030,5980,6030,5970,16400
|
||||
20250408,143000,61953332572,5990,6030,6040,5980,21997
|
||||
20250408,142900,61821194562,6040,6030,6080,6020,11458
|
||||
20250408,142800,61751926332,6030,6020,6040,6010,24449
|
||||
20250408,142700,61604516712,6010,6100,6100,5920,75695
|
||||
20250408,142600,61149688577,6090,6125,6130,6080,25334
|
||||
20250408,142500,60995189237,6120,6130,6140,6110,54733
|
||||
20250408,142400,60659410627,6140,6100,6140,6100,148743
|
||||
20250408,142300,59746800837,6110,6070,6110,6060,12130
|
||||
20250408,142200,59672927637,6070,6050,6070,6050,14088
|
||||
20250408,142100,59587589872,6050,6070,6070,6050,5047
|
||||
20250408,142000,59557021532,6070,6065,6070,6050,5321
|
||||
20250408,141900,59524758052,6060,6060,6080,6050,13730
|
||||
20250408,141800,59441463457,6070,6060,6080,6060,6951
|
||||
20250408,141700,59399258067,6070,6090,6100,6060,15378
|
||||
20250408,141600,59305767232,6100,6100,6110,6090,15092
|
||||
20250408,141500,59213681732,6110,6100,6110,6090,7605
|
||||
20250408,141400,59167287442,6100,6110,6120,6090,13338
|
||||
20250408,141300,59085840172,6120,6110,6120,6100,19863
|
||||
20250408,141200,58964477837,6110,6090,6120,6085,60530
|
||||
20250408,141100,58594967752,6090,6050,6090,6040,30852
|
||||
20250408,141000,58407615882,6060,6040,6070,6020,29627
|
||||
20250408,140900,58228209012,6070,6060,6070,5990,37685
|
||||
20250408,140800,58001012027,6060,5940,6060,5930,33508
|
||||
20250408,140700,57799845897,5960,5960,5970,5940,10115
|
||||
20250408,140600,57739684557,5960,5970,5970,5950,11697
|
||||
20250408,140500,57670025827,5960,5970,5970,5950,3168
|
||||
20250408,140400,57651140017,5970,5940,5980,5930,6654
|
||||
20250408,140300,57611489367,5930,5900,5940,5880,16497
|
||||
20250408,140200,57513976597,5900,5930,5930,5890,10254
|
||||
20250408,140100,57453347497,5920,5920,5920,5870,19476
|
||||
20250408,140000,57338503407,5920,5980,5990,5920,11215
|
||||
20250408,135900,57271777337,5980,5950,6000,5950,6294
|
||||
20250408,135800,57234189237,5950,5980,6010,5950,9721
|
||||
20250408,135700,57176102457,6010,5960,6010,5960,11318
|
||||
20250408,135600,57108249697,5960,6010,6020,5950,26749
|
||||
20250408,135500,56947904457,6020,5960,6030,5930,34217
|
||||
20250408,135400,56743647497,5960,5910,5980,5910,15822
|
||||
20250408,135300,56649559867,5910,5870,5920,5870,8627
|
||||
20250408,135200,56598672157,5880,5820,5930,5810,20840
|
||||
20250408,135100,56476772067,5820,5860,5860,5820,27064
|
||||
20250408,135000,56318498037,5870,5860,5870,5850,7369
|
||||
20250408,134900,56275304367,5860,5870,5880,5850,3711
|
||||
20250408,134800,56253557317,5860,5900,5900,5860,19955
|
||||
20250408,134700,56136324567,5890,5870,5900,5850,12750
|
||||
20250408,134600,56061503127,5860,5870,5870,5860,9710
|
||||
20250408,134500,56004544717,5870,5880,5900,5870,11226
|
||||
20250408,134400,55938448197,5880,5880,5880,5860,7291
|
||||
20250408,134300,55895627597,5880,5870,5900,5860,7981
|
||||
20250408,134200,55848744067,5890,5870,5910,5870,9348
|
||||
20250408,134100,55793769737,5860,5860,5880,5810,26257
|
||||
20250408,134000,55640219137,5880,5960,5990,5850,67539
|
||||
20250408,133900,55241188617,5970,5980,5990,5950,13503
|
||||
20250408,133800,55160601387,5980,5980,5980,5950,6186
|
||||
20250408,133700,55123733537,5970,5970,5980,5950,14487
|
||||
20250408,133600,55037403397,5980,6020,6020,5970,10344
|
||||
20250408,133500,54975383707,6020,5960,6050,5950,19572
|
||||
20250408,133400,54857826107,5960,6000,6000,5950,8614
|
||||
20250408,133300,54806370607,6000,5960,6040,5950,20846
|
||||
20250408,133200,54681163517,5950,5960,5970,5950,7394
|
||||
20250408,133100,54637115107,5960,5970,5990,5960,6243
|
||||
20250408,133000,54599857607,5960,5950,5970,5940,13769
|
||||
20250408,132900,54517927602,5950,6000,6020,5950,14992
|
||||
20250408,132800,54428155922,5990,5980,6010,5980,25623
|
||||
20250408,132700,54274560392,5980,5980,6000,5970,23231
|
||||
20250408,132600,54135596422,5980,5955,5980,5940,13825
|
||||
20250408,132500,54053279412,5950,5960,5970,5940,14185
|
||||
20250408,132400,53968781732,5960,6000,6040,5950,78364
|
||||
20250408,132300,53499492992,6010,5850,6010,5840,70802
|
||||
20250408,132200,53079986287,5850,5815,5870,5810,17170
|
||||
20250408,132100,52979568157,5815,5810,5830,5810,8830
|
||||
20250408,132000,52928225892,5810,5820,5830,5800,16634
|
||||
20250408,131900,52831447687,5820,5860,5860,5800,27166
|
||||
20250408,131800,52673296997,5850,5820,5850,5800,29375
|
||||
20250408,131700,52502036177,5820,5870,5870,5790,51651
|
||||
20250408,131600,52201600417,5860,5860,5880,5860,8866
|
||||
20250408,131500,52149526717,5860,5860,5880,5850,24766
|
||||
20250408,131400,52004364967,5860,5900,5900,5820,65365
|
||||
20250408,131300,51621808687,5900,5965,6000,5870,66199
|
||||
20250408,131200,51229199702,5970,6040,6050,5960,41573
|
||||
20250408,131100,50979246147,6050,6000,6070,5990,30632
|
||||
20250408,131000,50794520902,6000,5960,6020,5960,62666
|
||||
20250408,130900,50418488322,5960,5950,5970,5910,47599
|
||||
20250408,130800,50135743912,5950,5990,6010,5930,59851
|
||||
20250408,130700,49778560672,5990,6050,6080,5990,43543
|
||||
20250408,130600,49515997872,6070,6060,6100,6030,40880
|
||||
20250408,130500,49267878057,6090,6140,6140,6060,109140
|
||||
20250408,130400,48598200357,6140,6140,6140,6140,4204
|
||||
20250408,130300,48572387797,6140,6140,6140,6140,7276
|
||||
20250408,130200,48527713157,6140,6140,6140,6140,8184
|
||||
20250408,130100,48477463397,6140,6140,6140,6140,48335
|
||||
20250408,130000,48180686497,6140,6100,6140,6090,47057
|
||||
20250408,125900,47892482577,6110,6090,6140,6080,185859
|
||||
20250408,125800,46754081797,6090,6060,6090,6040,37922
|
||||
20250408,125700,46524371662,6050,6090,6090,6040,39218
|
||||
20250408,125600,46286718342,6080,6100,6130,6080,54463
|
||||
20250408,125500,45954334322,6090,6110,6120,6060,52644
|
||||
20250408,125400,45634024362,6120,6050,6140,6020,347845
|
||||
20250408,125300,43508512047,6050,5930,6050,5930,123985
|
||||
20250408,125200,42766210597,5930,6030,6030,5930,85793
|
||||
20250408,125100,42253788302,6020,5980,6030,5950,137312
|
||||
20250408,125000,41430919607,5980,5850,5980,5810,124692
|
||||
20250408,124900,40695625862,5850,5860,5930,5835,81318
|
||||
20250408,124800,40216734152,5850,5880,5900,5830,97215
|
||||
20250408,124700,39646744182,5880,5900,5910,5860,96723
|
||||
20250408,124600,39077154357,5880,5880,5880,5880,0
|
||||
20250408,124500,39077154357,5880,5850,5880,5850,49386
|
||||
20250408,124400,38787205972,5850,5810,5860,5800,119130
|
||||
20250408,124300,38092432882,5820,5855,5860,5770,186654
|
||||
20250408,124200,37006574827,5855,5670,5880,5670,304022
|
||||
20250408,124100,35246664967,5670,5610,5750,5590,111814
|
||||
20250408,124000,34612210957,5610,5650,5660,5590,89997
|
||||
20250408,123900,34106137797,5650,5710,5710,5620,113677
|
||||
20250408,123800,33463076537,5710,5690,5760,5680,143509
|
||||
20250408,123700,32641526882,5690,5720,5750,5690,94799
|
||||
20250408,123600,32099649402,5720,5680,5760,5640,226056
|
||||
20250408,123500,30808415102,5670,5570,5710,5560,300786
|
||||
20250408,123400,29111992697,5570,5460,5590,5450,186515
|
||||
20250408,123300,28077101237,5460,5500,5550,5450,149771
|
||||
20250408,123200,27254058052,5510,5350,5580,5340,331218
|
||||
20250408,123100,25437468412,5360,5165,5360,5165,108345
|
||||
20250408,123000,24865656367,5165,5180,5190,5140,7700
|
||||
20250408,122900,24825919177,5180,5160,5210,5150,35737
|
||||
20250408,122800,24640499317,5150,5100,5160,5100,13154
|
||||
20250408,122700,24572906897,5100,5080,5110,5080,2426
|
||||
20250408,122600,24560551947,5080,5070,5080,5070,1116
|
||||
20250408,122500,24554885942,5070,5080,5090,5060,4613
|
||||
20250408,122400,24531502842,5080,5120,5120,5080,3388
|
||||
20250408,122300,24514189382,5120,5120,5130,5120,2069
|
||||
20250408,122200,24503592877,5110,5150,5160,5110,3407
|
||||
20250408,122100,24486070267,5150,5130,5200,5100,33394
|
||||
20250408,122000,24314345927,5130,5130,5140,5130,2531
|
||||
20250408,121900,24301361462,5130,5110,5150,5110,13116
|
||||
20250408,121800,24234060532,5120,5120,5120,5110,1150
|
||||
20250408,121700,24228174302,5110,5080,5110,5080,2615
|
||||
20250408,121600,24214848207,5070,5090,5090,5050,16433
|
||||
20250408,121500,24131661847,5090,5100,5110,5090,2817
|
||||
20250408,121400,24117303487,5100,5110,5110,5090,3745
|
||||
20250408,121300,24098188332,5120,5110,5120,5090,3009
|
||||
20250408,121200,24082830322,5110,5120,5140,5110,11041
|
||||
20250408,121100,24026303262,5110,5090,5120,5080,4912
|
||||
20250408,121000,24001269287,5090,5080,5120,5080,4678
|
||||
20250408,120900,23977423827,5080,5070,5080,5070,1844
|
||||
20250408,120800,23968064977,5070,5070,5090,5060,6325
|
||||
20250408,120700,23936027197,5070,5090,5090,5050,5440
|
||||
20250408,120600,23908469307,5090,5070,5090,5050,4885
|
||||
20250408,120500,23883736677,5070,5105,5110,5070,5172
|
||||
20250408,120400,23857404872,5105,5070,5110,5070,2553
|
||||
20250408,120300,23844428537,5070,5105,5120,5070,14087
|
||||
20250408,120200,23772830867,5105,5110,5120,5090,5840
|
||||
20250408,120100,23743029197,5120,5120,5120,5080,6959
|
||||
20250408,120000,23707521397,5120,5050,5120,5050,14890
|
||||
20250408,115900,23631743157,5060,5080,5090,5040,12577
|
||||
20250408,115800,23568058807,5070,5100,5130,5070,16571
|
||||
20250408,115700,23483674747,5100,5090,5140,5080,35849
|
||||
20250408,115600,23300467902,5100,5150,5160,5070,60129
|
||||
20250408,115500,22993097522,5150,5020,5240,4980,132343
|
||||
20250408,115400,22316598537,5010,4975,5020,4975,9225
|
||||
20250408,115300,22270563617,4975,4950,4975,4950,3465
|
||||
20250408,115200,22253364657,4950,4955,4955,4940,4567
|
||||
20250408,115100,22230770707,4960,4960,4960,4930,10204
|
||||
20250408,115000,22180321762,4955,4972,4980,4955,11104
|
||||
20250408,114900,22125212731,4972,4955,4975,4940,10082
|
||||
20250408,114800,22075316118,4950,4980,4980,4950,41116
|
||||
20250408,114700,21871350618,4975,4995,5010,4975,23333
|
||||
20250408,114600,21755035014,4990,5035,5040,4985,18264
|
||||
20250408,114500,21663645994,5035,5080,5080,5000,41714
|
||||
20250408,114400,21453234844,5070,5060,5080,5050,9400
|
||||
20250408,114300,21405665524,5050,5070,5070,5040,22306
|
||||
20250408,114200,21292869539,5070,5030,5070,5030,8381
|
||||
20250408,114100,21250577039,5040,5010,5060,5010,16829
|
||||
20250408,114000,21165726219,5010,5040,5040,5010,9204
|
||||
20250408,113900,21119505269,5030,5000,5040,5000,8835
|
||||
20250408,113800,21075077304,5000,5040,5070,5000,21822
|
||||
20250408,113700,20965174354,5050,5010,5050,4980,37239
|
||||
20250408,113600,20778668244,5010,5070,5090,5000,33819
|
||||
20250408,113500,20608267194,5080,5110,5130,5030,66573
|
||||
20250408,113400,20271247829,5120,5100,5150,5100,11559
|
||||
20250408,113300,20211987199,5100,5140,5140,5100,12833
|
||||
20250408,113200,20146306234,5130,5110,5150,5100,31395
|
||||
20250408,113100,19985414904,5110,5160,5160,5100,17821
|
||||
20250408,113000,19894189334,5150,5160,5170,5120,24391
|
||||
20250408,112900,19768671554,5160,5110,5200,5110,41939
|
||||
20250408,112800,19552066524,5120,5170,5190,5110,32641
|
||||
20250408,112700,19383776009,5175,5200,5240,5140,84043
|
||||
20250408,112600,18948514099,5210,5220,5270,5210,40866
|
||||
20250408,112500,18734336499,5220,5260,5270,5210,85108
|
||||
20250408,112400,18288514249,5260,5330,5330,5220,114699
|
||||
20250408,112300,17682705254,5340,5380,5390,5330,56554
|
||||
20250408,112200,17380250764,5380,5420,5470,5340,120086
|
||||
20250408,112100,16730497299,5420,5420,5520,5390,213192
|
||||
20250408,112000,15566957629,5420,5340,5450,5340,92295
|
||||
20250408,111900,15068118379,5330,5350,5430,5310,93607
|
||||
20250408,111800,14565947969,5350,5380,5390,5310,64599
|
||||
20250408,111700,14220505304,5380,5390,5440,5310,144125
|
||||
20250408,111600,13446463414,5390,5430,5480,5330,238273
|
||||
20250408,111500,12157936789,5420,5350,5470,5330,454129
|
||||
20250408,111400,9715559024,5260,5260,5260,5260,0
|
||||
20250408,111300,9715559024,5260,5090,5260,5080,127413
|
||||
20250408,111200,9051935614,5090,4870,5170,4870,252535
|
||||
20250408,111100,7778634389,4870,4825,4870,4820,5218
|
||||
20250408,111000,7753305209,4820,4805,4825,4805,2700
|
||||
20250408,110900,7740311409,4805,4825,4830,4800,7045
|
||||
20250408,110800,7706394679,4830,4835,4835,4830,3754
|
||||
20250408,110700,7688260084,4835,4830,4840,4830,323
|
||||
20250408,110600,7686698624,4830,4830,4840,4825,1979
|
||||
20250408,110500,7677145039,4820,4840,4840,4815,7839
|
||||
20250408,110400,7639367334,4840,4835,4845,4835,3534
|
||||
20250408,110300,7622263079,4835,4870,4870,4835,9656
|
||||
20250408,110200,7575423964,4870,4860,4880,4855,3284
|
||||
20250408,110100,7559432384,4860,4890,4890,4860,7522
|
||||
20250408,110000,7522738409,4885,4880,4910,4875,2979
|
||||
20250408,105900,7508166962,4885,4875,4922,4860,47030
|
||||
20250408,105800,7278092471,4875,4870,4880,4870,13722
|
||||
20250408,105700,7211203389,4867,4855,4867,4845,5228
|
||||
20250408,105600,7185832962,4855,4855,4855,4850,4378
|
||||
20250408,105500,7164578896,4855,4840,4855,4840,413
|
||||
20250408,105400,7162575026,4840,4840,4855,4835,6116
|
||||
20250408,105300,7132964586,4840,4845,4845,4835,582
|
||||
20250408,105200,7130147226,4845,4852,4855,4840,4127
|
||||
20250408,105100,7110133871,4850,4860,4860,4850,1898
|
||||
20250408,105000,7100923838,4860,4865,4875,4860,8835
|
||||
20250408,104900,7057931355,4865,4850,4865,4845,5894
|
||||
20250408,104800,7029306550,4850,4840,4850,4840,418
|
||||
20250408,104700,7027282985,4840,4837,4850,4837,2774
|
||||
20250408,104600,7013846197,4840,4835,4840,4830,3204
|
||||
20250408,104500,6998366707,4840,4845,4855,4835,5583
|
||||
20250408,104400,6971326602,4845,4845,4845,4835,4738
|
||||
20250408,104300,6948372077,4845,4850,4855,4835,9600
|
||||
20250408,104200,6901875817,4850,4835,4855,4835,5301
|
||||
20250408,104100,6876172282,4835,4840,4840,4825,3701
|
||||
20250408,104000,6858297374,4840,4820,4840,4820,175
|
||||
20250408,103900,6857451888,4835,4865,4865,4810,9716
|
||||
20250408,103800,6810425513,4865,4840,4870,4820,22909
|
||||
20250408,103700,6699283133,4840,4820,4840,4820,6764
|
||||
20250408,103600,6666596508,4810,4780,4810,4780,3257
|
||||
20250408,103500,6650974946,4780,4770,4790,4765,4516
|
||||
20250408,103400,6629428391,4765,4795,4802,4765,3710
|
||||
20250408,103300,6611680233,4795,4795,4795,4795,11
|
||||
20250408,103200,6611627488,4795,4795,4795,4795,678
|
||||
20250408,103100,6608376478,4810,4805,4820,4790,9873
|
||||
20250408,103000,6560978673,4815,4820,4820,4800,2791
|
||||
20250408,102900,6547558238,4820,4822,4825,4815,3786
|
||||
20250408,102800,6529312022,4820,4840,4840,4800,13356
|
||||
20250408,102700,6464845057,4845,4835,4850,4835,5836
|
||||
20250408,102600,6436584632,4840,4825,4840,4822,14720
|
||||
20250408,102500,6365446833,4830,4817,4830,4815,2041
|
||||
20250408,102400,6355611459,4820,4800,4820,4795,4204
|
||||
20250408,102300,6335387199,4810,4815,4820,4810,3956
|
||||
20250408,102200,6316336871,4820,4795,4820,4795,3920
|
||||
20250408,102100,6297489162,4805,4795,4805,4795,1425
|
||||
20250408,102000,6290649532,4785,4785,4785,4785,2692
|
||||
20250408,101900,6277768312,4785,4780,4785,4780,1249
|
||||
20250408,101800,6271792167,4780,4765,4785,4765,1366
|
||||
20250408,101700,6265262577,4760,4745,4760,4745,4540
|
||||
20250408,101600,6243682842,4745,4785,4785,4745,6504
|
||||
20250408,101500,6212713182,4790,4765,4800,4765,3578
|
||||
20250408,101400,6195601567,4762,4760,4765,4755,1315
|
||||
20250408,101300,6189338489,4755,4770,4770,4755,4388
|
||||
20250408,101200,6168462889,4765,4760,4775,4750,4853
|
||||
20250408,101100,6145355559,4760,4780,4780,4760,4324
|
||||
20250408,101000,6124734944,4780,4805,4810,4780,7223
|
||||
20250408,100900,6090110547,4810,4810,4815,4800,4260
|
||||
20250408,100800,6069634832,4810,4815,4845,4805,38162
|
||||
20250408,100700,5885458516,4815,4745,4820,4745,13475
|
||||
20250408,100600,5820778846,4745,4690,4745,4685,6680
|
||||
20250408,100500,5789331731,4685,4725,4725,4685,11162
|
||||
20250408,100400,5736850911,4725,4765,4765,4725,8523
|
||||
20250408,100300,5696413946,4765,4775,4775,4765,1560
|
||||
20250408,100200,5688968231,4775,4755,4775,4750,3921
|
||||
20250408,100100,5670326501,4755,4755,4765,4750,16740
|
||||
20250408,100000,5590751506,4755,4775,4780,4755,13906
|
||||
20250408,095900,5524442201,4775,4790,4795,4775,10964
|
||||
20250408,095800,5471947851,4795,4795,4795,4790,3514
|
||||
20250408,095700,5455098311,4800,4825,4825,4800,17063
|
||||
20250408,095600,5373104915,4815,4800,4825,4795,7961
|
||||
20250408,095500,5334847450,4815,4805,4815,4795,2964
|
||||
20250408,095400,5320623850,4800,4805,4805,4800,9721
|
||||
20250408,095300,5273958445,4805,4815,4820,4805,6597
|
||||
20250408,095200,5242211890,4815,4820,4825,4815,2323
|
||||
20250408,095100,5231014655,4820,4825,4830,4820,5832
|
||||
20250408,095000,5202870377,4825,4790,4825,4790,4130
|
||||
20250408,094900,5182998279,4790,4795,4800,4790,11121
|
||||
20250408,094800,5129687364,4795,4805,4810,4795,8665
|
||||
20250408,094700,5088088329,4810,4805,4820,4805,8151
|
||||
20250408,094600,5048888354,4800,4797,4810,4797,8834
|
||||
20250408,094500,5006469676,4800,4837,4840,4795,9662
|
||||
20250408,094400,4959960377,4840,4850,4850,4825,14738
|
||||
20250408,094300,4888660619,4850,4875,4885,4850,19118
|
||||
20250408,094200,4795608684,4875,4832,4885,4832,17010
|
||||
20250408,094100,4713022757,4835,4835,4840,4830,5366
|
||||
20250408,094000,4687086030,4830,4822,4840,4820,7190
|
||||
20250408,093900,4652358750,4825,4807,4845,4805,7760
|
||||
20250408,093800,4614970100,4805,4800,4820,4795,6816
|
||||
20250408,093700,4582237815,4800,4775,4810,4775,6643
|
||||
20250408,093600,4550407146,4785,4835,4835,4770,45416
|
||||
20250408,093500,4332171331,4835,4875,4875,4830,41808
|
||||
20250408,093400,4129713251,4875,4915,4950,4830,121489
|
||||
20250408,093300,3533355156,4925,4785,4930,4785,176708
|
||||
20250408,093200,2671058092,4780,4755,4780,4755,12600
|
||||
20250408,093100,2611006352,4760,4762,4762,4755,9319
|
||||
20250408,093000,2566670945,4765,4735,4765,4730,10529
|
||||
20250408,092900,2516679730,4735,4745,4755,4730,8390
|
||||
20250408,092800,2476887612,4745,4730,4745,4730,4843
|
||||
20250408,092700,2453928927,4730,4720,4730,4720,4501
|
||||
20250408,092600,2432679707,4720,4715,4725,4710,1738
|
||||
20250408,092500,2424481802,4705,4710,4715,4700,5925
|
||||
20250408,092400,2396603237,4705,4730,4730,4705,5876
|
||||
20250408,092300,2368901572,4725,4725,4735,4715,5408
|
||||
20250408,092200,2343340157,4725,4730,4730,4710,2120
|
||||
20250408,092100,2333339172,4730,4730,4730,4710,1789
|
||||
20250408,092000,2324885042,4710,4710,4740,4700,6684
|
||||
20250408,091900,2293327387,4700,4710,4710,4700,14968
|
||||
20250408,091800,2222926907,4710,4725,4730,4705,7478
|
||||
20250408,091700,2187665659,4725,4745,4755,4725,10656
|
||||
20250408,091600,2137197204,4745,4755,4755,4745,4980
|
||||
20250408,091500,2113550324,4755,4795,4795,4745,20657
|
||||
20250408,091400,2015063697,4790,4770,4805,4760,29265
|
||||
20250408,091300,1874859992,4770,4760,4770,4735,10533
|
||||
20250408,091200,1824779861,4750,4760,4765,4740,16509
|
||||
20250408,091100,1746259901,4760,4755,4770,4745,16117
|
||||
20250408,091000,1669595686,4750,4740,4775,4730,18174
|
||||
20250408,090900,1583390597,4740,4727,4780,4710,33980
|
||||
20250408,090800,1422389893,4730,4677,4735,4675,13144
|
||||
20250408,090700,1360496610,4675,4662,4675,4645,9151
|
||||
20250408,090600,1317876538,4665,4710,4735,4665,37929
|
||||
20250408,090500,1139428954,4700,4600,4700,4580,27238
|
||||
20250408,090400,1013924049,4595,4595,4610,4585,18578
|
||||
20250408,090300,928512575,4600,4602,4620,4590,22950
|
||||
20250408,090200,822909547,4600,4660,4660,4600,29617
|
||||
20250408,090100,686147111,4660,4710,4710,4635,32957
|
||||
20250408,090000,532088810,4710,4790,4790,4705,109467
|
||||
|
Reference in New Issue
Block a user