Update 2025-04-08 2740 candle_min
This commit is contained in:
595
024940/min/candle-20250408.csv
Normal file
595
024940/min/candle-20250408.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185300,16203236675,6400,6400,6400,6400,13616
|
||||
20250408,185200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,185100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,185000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,184900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,184800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,184700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,184600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,184500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,184400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,184300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,184200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,184100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,184000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,183900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,183800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,183700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,183600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,183500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,183400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,183300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,183200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,183100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,183000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,182900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,182800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,182700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,182600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,182500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,182400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,182300,16203236675,6400,6400,6400,6400,13616
|
||||
20250408,182200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,182100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,182000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,181900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,181800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,181700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,181600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,181500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,181400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,181300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,181200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,181100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,181000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,180900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,180800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,180700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,180600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,180500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,180400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,180300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,180200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,180100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,180000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,175900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,175800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,175700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,175600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,175500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,175400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,175300,16203236675,6400,6400,6400,6400,13616
|
||||
20250408,175200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,175100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,175000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,174900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,174800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,174700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,174600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,174500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,174400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,174300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,174200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,174100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,174000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,173900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,173800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,173700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,173600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,173500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,173400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,173300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,173200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,173100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,173000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,172900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,172800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,172700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,172600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,172500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,172400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,172300,16203236675,6400,6400,6400,6400,13616
|
||||
20250408,172200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,172100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,172000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,171900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,171800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,171700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,171600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,171500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,171400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,171300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,171200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,171100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,171000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,170900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,170800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,170700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,170600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,170500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,170400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,170300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,170200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,170100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,170000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,165900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,165800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,165700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,165600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,165500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,165400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,165300,16203236675,6400,6400,6400,6400,13616
|
||||
20250408,165200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,165100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,165000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,164900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,164800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,164700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,164600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,164500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,164400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,164300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,164200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,164100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,164000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,163900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,163800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,163700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,163600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,163500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,163400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,163300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,163200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,163100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,163000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,162900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,162800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,162700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,162600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,162500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,162400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,162300,16203236675,6400,6400,6400,6400,13616
|
||||
20250408,162200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,162100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,162000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,161900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,161800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,161700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,161600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,161500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,161400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,161300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,161200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,161100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,161000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,160900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,160800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,160700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,160600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,160500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,160400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,160300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,160200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,160100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,160000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,155900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,155800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,155700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,155600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,155500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,155400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,155300,16203236675,6400,6400,6400,6400,13616
|
||||
20250408,155200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,155100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,155000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,154900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,154800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,154700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,154600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,154500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,154400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,154300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,154200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,154100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,154000,16203236675,6400,6400,6400,6400,0
|
||||
20250408,153900,16203236675,6400,6400,6400,6400,0
|
||||
20250408,153800,16203236675,6400,6400,6400,6400,0
|
||||
20250408,153700,16203236675,6400,6400,6400,6400,0
|
||||
20250408,153600,16203236675,6400,6400,6400,6400,0
|
||||
20250408,153500,16203236675,6400,6400,6400,6400,0
|
||||
20250408,153400,16203236675,6400,6400,6400,6400,0
|
||||
20250408,153300,16203236675,6400,6400,6400,6400,0
|
||||
20250408,153200,16203236675,6400,6400,6400,6400,0
|
||||
20250408,153100,16203236675,6400,6400,6400,6400,0
|
||||
20250408,153000,16203236675,6400,6400,6400,6400,13616
|
||||
20250408,152900,16116094275,6330,6330,6330,6330,0
|
||||
20250408,152800,16116094275,6330,6330,6330,6330,0
|
||||
20250408,152700,16116094275,6330,6330,6330,6330,0
|
||||
20250408,152600,16116094275,6330,6330,6330,6330,0
|
||||
20250408,152500,16116094275,6330,6330,6330,6330,0
|
||||
20250408,152400,16116094275,6330,6330,6330,6330,0
|
||||
20250408,152300,16116094275,6330,6330,6330,6330,0
|
||||
20250408,152200,16116094275,6330,6330,6330,6330,0
|
||||
20250408,152100,16116094275,6330,6330,6330,6330,0
|
||||
20250408,152000,16116094275,6330,6330,6330,6330,0
|
||||
20250408,151900,16116094275,6330,6350,6370,6330,20102
|
||||
20250408,151800,15988811785,6380,6380,6380,6330,10078
|
||||
20250408,151700,15924723295,6380,6380,6380,6370,3783
|
||||
20250408,151600,15900604025,6390,6370,6390,6370,3460
|
||||
20250408,151500,15878543605,6380,6380,6380,6380,1409
|
||||
20250408,151400,15869554185,6380,6420,6420,6380,5386
|
||||
20250408,151300,15835151245,6400,6390,6400,6390,1676
|
||||
20250408,151200,15824440965,6390,6420,6420,6380,9545
|
||||
20250408,151100,15763465780,6400,6410,6430,6400,7561
|
||||
20250408,151000,15715038420,6410,6400,6420,6400,3840
|
||||
20250408,150900,15690450510,6400,6420,6420,6400,7295
|
||||
20250408,150800,15643726290,6410,6420,6420,6400,2909
|
||||
20250408,150700,15625076770,6420,6390,6420,6390,4621
|
||||
20250408,150600,15595425820,6420,6420,6420,6390,3174
|
||||
20250408,150500,15575108190,6410,6400,6420,6400,2213
|
||||
20250408,150400,15560923900,6400,6420,6420,6400,2717
|
||||
20250408,150300,15543496110,6400,6380,6420,6380,4836
|
||||
20250408,150200,15512541730,6400,6400,6410,6370,2203
|
||||
20250408,150100,15498432220,6400,6390,6400,6390,820
|
||||
20250408,150000,15493187930,6370,6400,6400,6370,2592
|
||||
20250408,145900,15476657890,6400,6390,6410,6380,1508
|
||||
20250408,145800,15467026250,6380,6410,6410,6380,2734
|
||||
20250408,145700,15449542240,6400,6410,6410,6390,4548
|
||||
20250408,145600,15420443780,6410,6420,6420,6410,2356
|
||||
20250408,145500,15405330640,6420,6400,6420,6400,2818
|
||||
20250408,145400,15387264420,6400,6390,6400,6390,4621
|
||||
20250408,145300,15357721380,6390,6410,6410,6390,4201
|
||||
20250408,145200,15330860260,6410,6400,6410,6380,3379
|
||||
20250408,145100,15309253230,6400,6390,6400,6390,1074
|
||||
20250408,145000,15302387150,6390,6380,6400,6380,2775
|
||||
20250408,144900,15284649780,6380,6400,6400,6380,4507
|
||||
20250408,144800,15255844010,6430,6410,6430,6390,1172
|
||||
20250408,144700,15248327510,6390,6390,6410,6390,1035
|
||||
20250408,144600,15241708720,6410,6380,6410,6350,8157
|
||||
20250408,144500,15189792750,6390,6400,6400,6390,3061
|
||||
20250408,144400,15170215650,6360,6400,6400,6360,2182
|
||||
20250408,144300,15156291270,6400,6400,6410,6400,1552
|
||||
20250408,144200,15146356910,6400,6390,6400,6380,996
|
||||
20250408,144100,15139984540,6390,6390,6390,6390,89
|
||||
20250408,144000,15139415830,6390,6390,6390,6390,1772
|
||||
20250408,143900,15128092750,6390,6360,6390,6360,1563
|
||||
20250408,143800,15118113100,6370,6430,6430,6370,2557
|
||||
20250408,143700,15101756180,6430,6440,6440,6410,3626
|
||||
20250408,143600,15078483100,6440,6410,6460,6410,12182
|
||||
20250408,143500,15000135720,6420,6390,6420,6380,3849
|
||||
20250408,143400,14975529540,6410,6390,6420,6390,4359
|
||||
20250408,143300,14947613260,6400,6350,6400,6350,9346
|
||||
20250408,143200,14888072770,6350,6350,6350,6350,310
|
||||
20250408,143100,14886104270,6310,6340,6350,6310,1365
|
||||
20250408,143000,14877458720,6340,6310,6340,6310,1748
|
||||
20250408,142900,14866404390,6320,6320,6330,6320,1061
|
||||
20250408,142800,14859698080,6320,6300,6320,6300,1525
|
||||
20250408,142700,14850088560,6320,6330,6330,6300,599
|
||||
20250408,142600,14846310390,6320,6330,6330,6320,2715
|
||||
20250408,142500,14829129040,6320,6270,6320,6260,3405
|
||||
20250408,142400,14807654920,6270,6270,6270,6270,293
|
||||
20250408,142300,14805817810,6270,6270,6280,6260,593
|
||||
20250408,142200,14802098540,6300,6300,6300,6300,56
|
||||
20250408,142100,14801745740,6270,6290,6290,6270,336
|
||||
20250408,142000,14799638580,6290,6260,6290,6250,5079
|
||||
20250408,141900,14767814490,6260,6270,6270,6260,3302
|
||||
20250408,141800,14747134050,6280,6300,6300,6270,1139
|
||||
20250408,141700,14739985750,6290,6290,6290,6280,1785
|
||||
20250408,141600,14728764150,6260,6300,6300,6260,906
|
||||
20250408,141500,14723069780,6330,6300,6330,6300,434
|
||||
20250408,141400,14720328220,6330,6310,6330,6300,2444
|
||||
20250408,141300,14704872930,6300,6260,6320,6260,6913
|
||||
20250408,141200,14661426960,6260,6270,6270,6260,111
|
||||
20250408,141100,14660731990,6260,6240,6280,6240,6138
|
||||
20250408,141000,14622317910,6260,6260,6260,6230,6279
|
||||
20250408,140900,14583111150,6260,6260,6270,6260,406
|
||||
20250408,140800,14580569280,6260,6280,6280,6250,5592
|
||||
20250408,140700,14545589900,6280,6270,6280,6260,3209
|
||||
20250408,140600,14525473950,6270,6280,6280,6270,2118
|
||||
20250408,140500,14512179920,6300,6320,6330,6290,4395
|
||||
20250408,140400,14484475340,6320,6330,6330,6320,622
|
||||
20250408,140300,14480543200,6320,6320,6320,6320,3387
|
||||
20250408,140200,14459137360,6330,6330,6330,6330,141
|
||||
20250408,140100,14458244830,6330,6310,6340,6310,2545
|
||||
20250408,140000,14442131070,6310,6300,6310,6300,540
|
||||
20250408,135900,14438728920,6290,6300,6300,6290,2200
|
||||
20250408,135800,14424878940,6300,6300,6300,6290,1023
|
||||
20250408,135700,14418443320,6290,6310,6310,6270,6161
|
||||
20250408,135600,14379673260,6310,6340,6340,6310,9358
|
||||
20250408,135500,14320486670,6340,6360,6360,6340,2763
|
||||
20250408,135400,14302944580,6360,6360,6370,6360,518
|
||||
20250408,135300,14299650000,6370,6370,6370,6350,569
|
||||
20250408,135200,14296031770,6370,6360,6370,6350,138
|
||||
20250408,135100,14295153630,6360,6370,6370,6360,3015
|
||||
20250408,135000,14275969710,6370,6390,6390,6360,1445
|
||||
20250408,134900,14266773320,6380,6360,6380,6360,593
|
||||
20250408,134800,14262992190,6360,6360,6360,6360,50
|
||||
20250408,134700,14262674190,6360,6360,6360,6360,316
|
||||
20250408,134600,14260664430,6360,6360,6380,6350,1215
|
||||
20250408,134500,14252935270,6370,6370,6380,6370,846
|
||||
20250408,134400,14247546150,6380,6400,6400,6380,1087
|
||||
20250408,134300,14240608610,6390,6340,6400,6340,4622
|
||||
20250408,134200,14211207050,6350,6340,6350,6320,382
|
||||
20250408,134100,14208785740,6330,6330,6350,6320,1262
|
||||
20250408,134000,14200807800,6350,6350,6350,6330,2467
|
||||
20250408,133900,14185180080,6330,6350,6350,6330,1533
|
||||
20250408,133800,14175469590,6350,6350,6350,6330,271
|
||||
20250408,133700,14173752620,6320,6330,6350,6320,649
|
||||
20250408,133600,14169648270,6330,6330,6340,6330,760
|
||||
20250408,133500,14164832480,6350,6340,6350,6330,2040
|
||||
20250408,133400,14151899780,6340,6320,6350,6310,1572
|
||||
20250408,133300,14141942430,6340,6340,6350,6310,2314
|
||||
20250408,133200,14127300760,6350,6330,6350,6320,679
|
||||
20250408,133100,14123004810,6320,6340,6360,6320,595
|
||||
20250408,133000,14119237230,6340,6320,6340,6320,194
|
||||
20250408,132900,14118010450,6320,6290,6320,6290,4062
|
||||
20250408,132800,14092370290,6300,6310,6310,6290,2847
|
||||
20250408,132700,14074428040,6310,6340,6340,6310,3847
|
||||
20250408,132600,14050083680,6350,6340,6350,6340,3331
|
||||
20250408,132500,14028949390,6340,6350,6350,6330,1462
|
||||
20250408,132400,14019677330,6350,6390,6400,6340,4229
|
||||
20250408,132300,13992750610,6380,6350,6380,6330,6064
|
||||
20250408,132200,13954187240,6360,6350,6360,6350,3693
|
||||
20250408,132100,13930734160,6350,6340,6350,6320,4660
|
||||
20250408,132000,13901225940,6350,6340,6350,6310,571
|
||||
20250408,131900,13897605010,6340,6280,6350,6270,3452
|
||||
20250408,131800,13875774520,6270,6310,6310,6250,5635
|
||||
20250408,131700,13840437370,6300,6340,6340,6300,18861
|
||||
20250408,131600,13721465740,6340,6350,6350,6320,8714
|
||||
20250408,131500,13666235880,6350,6400,6400,6350,22657
|
||||
20250408,131400,13521842400,6400,6400,6400,6400,628
|
||||
20250408,131300,13517823200,6430,6400,6430,6400,336
|
||||
20250408,131200,13515667400,6400,6400,6430,6400,762
|
||||
20250408,131100,13510790550,6400,6420,6420,6400,3321
|
||||
20250408,131000,13489523000,6430,6420,6440,6410,3425
|
||||
20250408,130900,13467511380,6410,6420,6420,6410,3596
|
||||
20250408,130800,13444460050,6410,6410,6420,6400,2093
|
||||
20250408,130700,13431048820,6420,6430,6430,6410,86
|
||||
20250408,130600,13430496010,6430,6420,6430,6400,1306
|
||||
20250408,130500,13422121740,6420,6450,6460,6390,4757
|
||||
20250408,130400,13391620590,6430,6450,6450,6430,673
|
||||
20250408,130300,13387288750,6450,6440,6450,6440,836
|
||||
20250408,130200,13381901730,6440,6420,6440,6420,2417
|
||||
20250408,130100,13366381270,6410,6410,6430,6410,2073
|
||||
20250408,130000,13353086100,6410,6420,6420,6410,6274
|
||||
20250408,125900,13312848340,6420,6430,6430,6410,1011
|
||||
20250408,125800,13306362480,6430,6430,6430,6410,1968
|
||||
20250408,125700,13293713090,6420,6420,6440,6420,1607
|
||||
20250408,125600,13283391490,6410,6410,6410,6400,2704
|
||||
20250408,125500,13266072840,6410,6400,6440,6390,1279
|
||||
20250408,125400,13257888710,6390,6410,6410,6380,10566
|
||||
20250408,125300,13190337870,6410,6420,6420,6410,6328
|
||||
20250408,125200,13149732260,6430,6440,6450,6430,8584
|
||||
20250408,125100,13094486920,6440,6450,6450,6440,2064
|
||||
20250408,125000,13081177160,6450,6450,6450,6450,100
|
||||
20250408,124900,13080532160,6440,6440,6450,6440,905
|
||||
20250408,124800,13074700380,6430,6450,6450,6430,677
|
||||
20250408,124700,13070335050,6450,6450,6450,6440,4547
|
||||
20250408,124600,13041017140,6450,6440,6450,6440,346
|
||||
20250408,124500,13038785640,6450,6450,6450,6440,5895
|
||||
20250408,124400,13000768190,6450,6470,6470,6450,1003
|
||||
20250408,124300,12994298720,6440,6440,6480,6440,568
|
||||
20250408,124200,12990631540,6440,6460,6480,6440,3734
|
||||
20250408,124100,12966520280,6470,6480,6480,6470,4098
|
||||
20250408,124000,12939995400,6470,6460,6480,6460,2401
|
||||
20250408,123900,12924451130,6460,6460,6480,6450,2023
|
||||
20250408,123800,12911377170,6460,6460,6470,6460,903
|
||||
20250408,123700,12905540690,6460,6450,6460,6430,4660
|
||||
20250408,123600,12875467840,6450,6440,6450,6440,235
|
||||
20250408,123500,12873953080,6450,6430,6450,6430,1533
|
||||
20250408,123400,12864091270,6440,6450,6450,6440,201
|
||||
20250408,123300,12862796810,6450,6410,6450,6410,12379
|
||||
20250408,123200,12783327770,6410,6430,6430,6410,7292
|
||||
20250408,123100,12736534380,6430,6430,6440,6430,2306
|
||||
20250408,123000,12721704880,6430,6470,6470,6430,3503
|
||||
20250408,122900,12699117210,6470,6460,6470,6450,399
|
||||
20250408,122800,12696539970,6470,6470,6470,6460,541
|
||||
20250408,122700,12693039760,6480,6450,6480,6450,9321
|
||||
20250408,122600,12632896240,6440,6430,6440,6430,631
|
||||
20250408,122500,12628834990,6430,6440,6450,6430,685
|
||||
20250408,122400,12624428110,6440,6440,6450,6430,4556
|
||||
20250408,122300,12595086570,6440,6450,6470,6440,3572
|
||||
20250408,122200,12572048600,6460,6480,6480,6460,1242
|
||||
20250408,122100,12564024470,6470,6490,6490,6470,1860
|
||||
20250408,122000,12551962780,6490,6490,6500,6470,3454
|
||||
20250408,121900,12529599070,6500,6480,6500,6480,2584
|
||||
20250408,121800,12512828540,6480,6470,6480,6470,465
|
||||
20250408,121700,12509818930,6450,6460,6470,6450,3525
|
||||
20250408,121600,12487054890,6460,6470,6470,6460,3848
|
||||
20250408,121500,12462195590,6470,6480,6480,6460,6775
|
||||
20250408,121400,12418386180,6490,6480,6490,6480,141
|
||||
20250408,121300,12417472240,6480,6470,6490,6470,4935
|
||||
20250408,121200,12385474510,6460,6460,6460,6460,1572
|
||||
20250408,121100,12375319390,6460,6450,6480,6450,1383
|
||||
20250408,121000,12366379810,6460,6460,6480,6450,3077
|
||||
20250408,120900,12346519080,6460,6480,6480,6460,2433
|
||||
20250408,120800,12330781470,6480,6480,6480,6475,2563
|
||||
20250408,120700,12314173290,6470,6460,6490,6460,1063
|
||||
20250408,120600,12307304600,6460,6470,6480,6460,1205
|
||||
20250408,120500,12299509380,6460,6490,6490,6460,1199
|
||||
20250408,120400,12291755040,6490,6480,6490,6460,4752
|
||||
20250408,120300,12260946790,6480,6460,6490,6460,3287
|
||||
20250408,120200,12239646800,6470,6480,6480,6450,752
|
||||
20250408,120100,12234789330,6480,6480,6480,6480,330
|
||||
20250408,120000,12232650930,6450,6430,6490,6430,9328
|
||||
20250408,115900,12172533800,6440,6420,6440,6410,4748
|
||||
20250408,115800,12142040950,6400,6450,6450,6390,38303
|
||||
20250408,115700,11896483520,6450,6450,6470,6440,3648
|
||||
20250408,115600,11872973060,6450,6460,6470,6440,13693
|
||||
20250408,115500,11784714480,6460,6470,6500,6440,15429
|
||||
20250408,115400,11685012930,6470,6510,6510,6470,10567
|
||||
20250408,115300,11616457460,6520,6560,6560,6500,31802
|
||||
20250408,115200,11409553670,6540,6550,6550,6525,3030
|
||||
20250408,115100,11389753305,6540,6540,6550,6530,5340
|
||||
20250408,115000,11354797225,6530,6580,6610,6530,6533
|
||||
20250408,114900,11311979340,6580,6580,6620,6570,5477
|
||||
20250408,114800,11275860700,6570,6540,6570,6530,4555
|
||||
20250408,114700,11246049310,6540,6530,6540,6510,8121
|
||||
20250408,114600,11193083140,6530,6550,6550,6530,4772
|
||||
20250408,114500,11161900340,6550,6560,6580,6550,3780
|
||||
20250408,114400,11137114620,6560,6590,6590,6560,969
|
||||
20250408,114300,11130748920,6590,6580,6600,6570,4829
|
||||
20250408,114200,11098985730,6580,6580,6600,6580,4016
|
||||
20250408,114100,11072513460,6580,6550,6580,6540,3697
|
||||
20250408,114000,11048291990,6540,6540,6560,6540,2861
|
||||
20250408,113900,11029558365,6550,6570,6570,6550,8215
|
||||
20250408,113800,10975683455,6550,6580,6580,6550,4784
|
||||
20250408,113700,10944307005,6580,6610,6630,6550,5477
|
||||
20250408,113600,10908263975,6610,6630,6680,6610,23533
|
||||
20250408,113500,10752287505,6630,6560,6630,6550,7998
|
||||
20250408,113400,10699516075,6570,6590,6600,6560,7455
|
||||
20250408,113300,10650530655,6600,6610,6610,6580,6468
|
||||
20250408,113200,10607867615,6600,6620,6620,6570,12146
|
||||
20250408,113100,10527809485,6610,6670,6670,6600,11486
|
||||
20250408,113000,10451798255,6670,6620,6710,6600,22792
|
||||
20250408,112900,10300111875,6620,6650,6680,6590,21611
|
||||
20250408,112800,10156951495,6660,6660,6720,6630,40588
|
||||
20250408,112700,9885802355,6660,6600,6660,6540,24773
|
||||
20250408,112600,9722764835,6610,6670,6680,6600,44128
|
||||
20250408,112500,9429579350,6670,6590,6700,6570,65443
|
||||
20250408,112400,8993869110,6570,6630,6650,6570,34969
|
||||
20250408,112300,8762360050,6620,6520,6670,6520,56373
|
||||
20250408,112200,8390853510,6520,6530,6530,6520,1296
|
||||
20250408,112100,8382400750,6530,6500,6530,6500,2528
|
||||
20250408,112000,8365918690,6510,6520,6530,6500,7312
|
||||
20250408,111900,8318292820,6520,6510,6520,6510,2073
|
||||
20250408,111800,8304790400,6510,6510,6510,6490,599
|
||||
20250408,111700,8300894070,6490,6510,6510,6490,279
|
||||
20250408,111600,8299079160,6510,6500,6510,6490,3180
|
||||
20250408,111500,8278405640,6500,6500,6500,6480,964
|
||||
20250408,111400,8272139860,6500,6470,6500,6460,7693
|
||||
20250408,111300,8222366650,6470,6470,6480,6460,2873
|
||||
20250408,111200,8203778140,6470,6480,6480,6470,4064
|
||||
20250408,111100,8177459420,6480,6490,6500,6480,1916
|
||||
20250408,111000,8165035560,6490,6480,6510,6470,1437
|
||||
20250408,110900,8155703980,6470,6480,6490,6470,1574
|
||||
20250408,110800,8145507660,6470,6480,6480,6470,1807
|
||||
20250408,110700,8133811070,6480,6500,6500,6480,2379
|
||||
20250408,110600,8118368520,6500,6500,6500,6490,694
|
||||
20250408,110500,8113858180,6520,6480,6520,6480,2275
|
||||
20250408,110400,8099060610,6480,6500,6510,6480,2182
|
||||
20250408,110300,8084894040,6500,6460,6510,6450,8213
|
||||
20250408,110200,8031770840,6470,6500,6500,6460,7036
|
||||
20250408,110100,7986194620,6490,6510,6510,6490,3051
|
||||
20250408,110000,7966385710,6510,6490,6510,6490,1184
|
||||
20250408,105900,7958699840,6490,6510,6520,6490,3960
|
||||
20250408,105800,7932931370,6510,6470,6510,6470,3314
|
||||
20250408,105700,7911403880,6470,6500,6500,6470,7303
|
||||
20250408,105600,7864047190,6500,6520,6520,6490,8001
|
||||
20250408,105500,7812043400,6520,6530,6540,6510,2693
|
||||
20250408,105400,7794458160,6530,6520,6530,6520,3214
|
||||
20250408,105300,7773474090,6530,6510,6530,6510,2009
|
||||
20250408,105200,7760367770,6510,6520,6530,6500,4952
|
||||
20250408,105100,7728113380,6510,6500,6515,6495,4442
|
||||
20250408,105000,7699227700,6495,6540,6550,6490,17166
|
||||
20250408,104900,7587368090,6550,6570,6570,6530,15060
|
||||
20250408,104800,7488707930,6570,6510,6570,6480,38873
|
||||
20250408,104700,7234467130,6510,6450,6530,6440,29794
|
||||
20250408,104600,7041151420,6450,6450,6460,6440,6692
|
||||
20250408,104500,6998000110,6440,6440,6450,6420,5543
|
||||
20250408,104400,6962338970,6450,6450,6470,6420,12114
|
||||
20250408,104300,6884175560,6460,6390,6470,6390,9735
|
||||
20250408,104200,6821570130,6390,6380,6400,6380,4199
|
||||
20250408,104100,6794721280,6390,6390,6400,6340,1926
|
||||
20250408,104000,6782413010,6400,6370,6400,6330,15688
|
||||
20250408,103900,6682550390,6360,6390,6400,6360,3950
|
||||
20250408,103800,6657375420,6400,6360,6400,6360,2222
|
||||
20250408,103700,6643210200,6340,6350,6380,6340,2459
|
||||
20250408,103600,6627568780,6350,6310,6360,6310,2548
|
||||
20250408,103500,6611433940,6300,6360,6360,6300,7959
|
||||
20250408,103400,6561070870,6360,6360,6370,6360,1063
|
||||
20250408,103300,6554308120,6370,6370,6380,6360,1019
|
||||
20250408,103200,6547820430,6380,6370,6400,6360,2408
|
||||
20250408,103100,6532440380,6360,6350,6360,6340,2603
|
||||
20250408,103000,6515901160,6350,6320,6350,6300,9031
|
||||
20250408,102900,6458664250,6290,6310,6360,6280,12943
|
||||
20250408,102800,6376822770,6300,6330,6330,6270,34218
|
||||
20250408,102700,6161407830,6360,6360,6360,6320,5534
|
||||
20250408,102600,6126340590,6360,6370,6380,6350,4090
|
||||
20250408,102500,6100337630,6380,6360,6380,6340,2935
|
||||
20250408,102400,6081689880,6360,6380,6380,6340,14948
|
||||
20250408,102300,5986659960,6380,6460,6480,6360,43998
|
||||
20250408,102200,5704735770,6480,6460,6490,6430,12711
|
||||
20250408,102100,5622688420,6450,6430,6450,6410,7087
|
||||
20250408,102000,5577185120,6430,6455,6470,6430,19616
|
||||
20250408,101900,5450756190,6450,6490,6490,6430,27999
|
||||
20250408,101800,5270090240,6500,6530,6540,6460,33309
|
||||
20250408,101700,5053716900,6520,6460,6530,6420,47329
|
||||
20250408,101600,4747239150,6460,6500,6530,6450,65013
|
||||
20250408,101500,4325693385,6500,6410,6530,6400,59393
|
||||
20250408,101400,3941055245,6400,6400,6410,6370,8832
|
||||
20250408,101300,3884526315,6400,6360,6400,6350,9175
|
||||
20250408,101200,3825959265,6360,6380,6390,6350,3791
|
||||
20250408,101100,3801846995,6390,6370,6400,6370,8256
|
||||
20250408,101000,3749150540,6370,6330,6370,6320,8762
|
||||
20250408,100900,3693495650,6330,6330,6330,6320,2030
|
||||
20250408,100800,3680647520,6330,6330,6350,6320,8351
|
||||
20250408,100700,3627792340,6330,6340,6340,6330,2675
|
||||
20250408,100600,3610841440,6340,6330,6340,6330,8849
|
||||
20250408,100500,3554785210,6330,6320,6330,6320,1365
|
||||
20250408,100400,3546153540,6330,6320,6330,6320,3618
|
||||
20250408,100300,3523268450,6330,6330,6330,6320,1067
|
||||
20250408,100200,3516516740,6330,6330,6340,6325,1064
|
||||
20250408,100100,3509781660,6330,6330,6330,6320,2993
|
||||
20250408,100000,3490850110,6330,6310,6330,6300,2739
|
||||
20250408,095900,3473574030,6310,6310,6310,6300,3472
|
||||
20250408,095800,3451668710,6300,6310,6320,6300,5374
|
||||
20250408,095700,3417774990,6320,6310,6320,6300,3870
|
||||
20250408,095600,3393360920,6310,6290,6310,6290,2612
|
||||
20250408,095500,3376895560,6270,6300,6310,6270,9105
|
||||
20250408,095400,3319663950,6320,6310,6320,6280,8717
|
||||
20250408,095300,3264756165,6310,6290,6320,6290,3142
|
||||
20250408,095200,3244920595,6290,6290,6310,6280,1837
|
||||
20250408,095100,3233370245,6280,6260,6310,6260,14544
|
||||
20250408,095000,3141877735,6250,6260,6270,6250,1224
|
||||
20250408,094900,3134224495,6250,6230,6270,6230,3672
|
||||
20250408,094800,3111265175,6250,6235,6260,6230,3988
|
||||
20250408,094700,3086364500,6240,6235,6240,6230,632
|
||||
20250408,094600,3082421785,6230,6250,6260,6230,5198
|
||||
20250408,094500,3049975095,6250,6240,6250,6240,1918
|
||||
20250408,094400,3037997145,6250,6240,6250,6230,1061
|
||||
20250408,094300,3031368015,6240,6240,6250,6240,1904
|
||||
20250408,094200,3019480845,6240,6280,6280,6240,2817
|
||||
20250408,094100,3001888075,6280,6250,6280,6240,2193
|
||||
20250408,094000,2988180005,6250,6260,6280,6250,1441
|
||||
20250408,093900,2979170855,6280,6260,6280,6260,849
|
||||
20250408,093800,2973852115,6290,6280,6290,6280,306
|
||||
20250408,093700,2971928495,6260,6270,6270,6260,838
|
||||
20250408,093600,2966675375,6280,6220,6280,6220,3677
|
||||
20250408,093500,2943611155,6220,6240,6250,6220,4288
|
||||
20250408,093400,2916834695,6240,6260,6260,6240,2226
|
||||
20250408,093300,2902930145,6260,6270,6270,6260,2303
|
||||
20250408,093200,2888497945,6275,6280,6280,6275,1348
|
||||
20250408,093100,2880032555,6280,6290,6320,6280,3103
|
||||
20250408,093000,2860476645,6280,6320,6320,6280,4257
|
||||
20250408,092900,2833629185,6320,6290,6320,6290,5301
|
||||
20250408,092800,2800250645,6290,6260,6300,6260,3285
|
||||
20250408,092700,2779598225,6260,6280,6280,6260,2451
|
||||
20250408,092600,2764245385,6290,6270,6300,6270,1554
|
||||
20250408,092500,2754494425,6270,6250,6290,6230,3097
|
||||
20250408,092400,2735076485,6250,6270,6270,6240,4614
|
||||
20250408,092300,2706243665,6260,6250,6280,6250,8289
|
||||
20250408,092200,2654402375,6250,6250,6280,6220,2605
|
||||
20250408,092100,2638113845,6280,6250,6280,6220,4203
|
||||
20250408,092000,2611782815,6250,6210,6280,6210,10960
|
||||
20250408,091900,2543404945,6210,6190,6210,6190,3956
|
||||
20250408,091800,2518879985,6190,6210,6220,6170,11395
|
||||
20250408,091700,2448320805,6220,6205,6220,6200,5075
|
||||
20250408,091600,2416804665,6200,6210,6235,6200,6429
|
||||
20250408,091500,2376829895,6220,6250,6250,6200,16321
|
||||
20250408,091400,2275127905,6250,6310,6310,6240,13372
|
||||
20250408,091300,2191612395,6310,6380,6390,6190,29519
|
||||
20250408,091200,2006647055,6380,6270,6400,6260,27724
|
||||
20250408,091100,1831172315,6280,6330,6330,6270,9645
|
||||
20250408,091000,1770528645,6330,6310,6330,6300,11331
|
||||
20250408,090900,1699016465,6300,6290,6310,6250,7903
|
||||
20250408,090800,1649276465,6280,6260,6290,6230,11980
|
||||
20250408,090700,1574387305,6260,6270,6310,6200,35582
|
||||
20250408,090600,1351707595,6300,6290,6420,6260,57420
|
||||
20250408,090500,987463265,6290,6300,6320,6290,7894
|
||||
20250408,090400,937726795,6300,6270,6300,6270,9045
|
||||
20250408,090300,880885315,6260,6240,6270,6220,5597
|
||||
20250408,090200,845949825,6240,6210,6270,6160,29876
|
||||
20250408,090100,660126980,6210,6150,6210,6110,79021
|
||||
20250408,090000,170288920,6150,6200,6210,6130,26266
|
||||
|
Reference in New Issue
Block a user