Update 2025-04-08 2740 candle_min
This commit is contained in:
597
027830/min/candle-20250408.csv
Normal file
597
027830/min/candle-20250408.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185500,65510345714,2365,2365,2365,2365,167847
|
||||
20250408,185400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,185300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,185200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,185100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,185000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,184900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,184800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,184700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,184600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,184500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,184400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,184300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,184200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,184100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,184000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,183900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,183800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,183700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,183600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,183500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,183400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,183300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,183200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,183100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,183000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,182900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,182800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,182700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,182600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,182500,65510345714,2365,2365,2365,2365,167847
|
||||
20250408,182400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,182300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,182200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,182100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,182000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,181900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,181800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,181700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,181600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,181500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,181400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,181300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,181200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,181100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,181000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,180900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,180800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,180700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,180600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,180500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,180400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,180300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,180200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,180100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,180000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,175900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,175800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,175700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,175600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,175500,65510345714,2365,2365,2365,2365,167847
|
||||
20250408,175400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,175300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,175200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,175100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,175000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,174900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,174800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,174700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,174600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,174500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,174400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,174300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,174200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,174100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,174000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,173900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,173800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,173700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,173600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,173500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,173400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,173300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,173200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,173100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,173000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,172900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,172800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,172700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,172600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,172500,65510345714,2365,2365,2365,2365,167847
|
||||
20250408,172400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,172300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,172200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,172100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,172000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,171900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,171800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,171700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,171600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,171500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,171400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,171300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,171200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,171100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,171000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,170900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,170800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,170700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,170600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,170500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,170400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,170300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,170200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,170100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,170000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,165900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,165800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,165700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,165600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,165500,65510345714,2365,2365,2365,2365,167847
|
||||
20250408,165400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,165300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,165200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,165100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,165000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,164900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,164800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,164700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,164600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,164500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,164400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,164300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,164200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,164100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,164000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,163900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,163800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,163700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,163600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,163500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,163400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,163300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,163200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,163100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,163000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,162900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,162800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,162700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,162600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,162500,65510345714,2365,2365,2365,2365,167847
|
||||
20250408,162400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,162300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,162200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,162100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,162000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,161900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,161800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,161700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,161600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,161500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,161400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,161300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,161200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,161100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,161000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,160900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,160800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,160700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,160600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,160500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,160400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,160300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,160200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,160100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,160000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,155900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,155800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,155700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,155600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,155500,65510345714,2365,2365,2365,2365,167847
|
||||
20250408,155400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,155300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,155200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,155100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,155000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,154900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,154800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,154700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,154600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,154500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,154400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,154300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,154200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,154100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,154000,65510345714,2365,2365,2365,2365,0
|
||||
20250408,153900,65510345714,2365,2365,2365,2365,0
|
||||
20250408,153800,65510345714,2365,2365,2365,2365,0
|
||||
20250408,153700,65510345714,2365,2365,2365,2365,0
|
||||
20250408,153600,65510345714,2365,2365,2365,2365,0
|
||||
20250408,153500,65510345714,2365,2365,2365,2365,0
|
||||
20250408,153400,65510345714,2365,2365,2365,2365,0
|
||||
20250408,153300,65510345714,2365,2365,2365,2365,0
|
||||
20250408,153200,65510345714,2365,2365,2365,2365,0
|
||||
20250408,153100,65510345714,2365,2365,2365,2365,0
|
||||
20250408,153000,65510345714,2365,2365,2365,2365,167847
|
||||
20250408,152900,65113387559,2385,2385,2385,2385,0
|
||||
20250408,152800,65113387559,2385,2385,2385,2385,0
|
||||
20250408,152700,65113387559,2385,2385,2385,2385,0
|
||||
20250408,152600,65113387559,2385,2385,2385,2385,0
|
||||
20250408,152500,65113387559,2385,2385,2385,2385,0
|
||||
20250408,152400,65113387559,2385,2385,2385,2385,0
|
||||
20250408,152300,65113387559,2385,2385,2385,2385,0
|
||||
20250408,152200,65113387559,2385,2385,2385,2385,0
|
||||
20250408,152100,65113387559,2385,2385,2385,2385,0
|
||||
20250408,152000,65113387559,2385,2385,2385,2385,0
|
||||
20250408,151900,65113387559,2385,2380,2385,2365,61132
|
||||
20250408,151800,64968220934,2380,2375,2380,2365,20508
|
||||
20250408,151700,64919551334,2380,2380,2385,2370,34086
|
||||
20250408,151600,64838649659,2380,2365,2385,2365,30083
|
||||
20250408,151500,64767286312,2365,2385,2385,2350,104596
|
||||
20250408,151400,64520110287,2380,2405,2405,2380,32358
|
||||
20250408,151300,64442796667,2400,2415,2415,2400,6318
|
||||
20250408,151200,64427612047,2400,2400,2410,2395,20610
|
||||
20250408,151100,64378121100,2410,2400,2410,2400,7907
|
||||
20250408,151000,64359144120,2400,2415,2415,2400,13781
|
||||
20250408,150900,64325987825,2410,2410,2415,2410,3526
|
||||
20250408,150800,64317487265,2405,2400,2415,2400,17133
|
||||
20250408,150700,64276265140,2400,2385,2405,2380,20213
|
||||
20250408,150600,64227974415,2380,2400,2405,2380,21826
|
||||
20250408,150500,64175780310,2400,2395,2405,2390,10576
|
||||
20250408,150400,64150464235,2395,2407,2415,2395,41515
|
||||
20250408,150300,64050827767,2410,2415,2420,2405,10620
|
||||
20250408,150200,64025217597,2415,2417,2417,2400,42063
|
||||
20250408,150100,63924096279,2417,2417,2420,2410,9274
|
||||
20250408,150000,63901710162,2415,2415,2420,2410,8761
|
||||
20250408,145900,63880549218,2415,2410,2415,2405,24415
|
||||
20250408,145800,63821793633,2405,2415,2415,2405,7777
|
||||
20250408,145700,63803040513,2415,2415,2415,2410,22013
|
||||
20250408,145600,63749945182,2415,2410,2415,2405,34837
|
||||
20250408,145500,63665912022,2410,2425,2425,2405,20194
|
||||
20250408,145400,63617141392,2425,2430,2430,2420,14817
|
||||
20250408,145300,63581178062,2430,2445,2445,2425,14038
|
||||
20250408,145200,63547007952,2440,2435,2445,2430,15322
|
||||
20250408,145100,63509645712,2435,2435,2440,2430,17110
|
||||
20250408,145000,63467954087,2435,2440,2450,2430,62398
|
||||
20250408,144900,63315633517,2435,2430,2440,2420,24371
|
||||
20250408,144800,63256452962,2420,2415,2430,2415,12367
|
||||
20250408,144700,63226490107,2415,2405,2420,2405,13792
|
||||
20250408,144600,63193198222,2400,2400,2405,2395,15801
|
||||
20250408,144500,63155295822,2400,2405,2405,2395,7873
|
||||
20250408,144400,63136399602,2410,2415,2415,2390,25097
|
||||
20250408,144300,63076116437,2415,2410,2425,2405,15890
|
||||
20250408,144200,63037727677,2410,2405,2410,2405,6704
|
||||
20250408,144100,63021576052,2405,2410,2415,2405,14453
|
||||
20250408,144000,62986786132,2410,2395,2410,2395,5796
|
||||
20250408,143900,62972877107,2395,2390,2395,2385,12277
|
||||
20250408,143800,62943554337,2385,2385,2390,2380,31963
|
||||
20250408,143700,62867309627,2390,2395,2400,2385,26942
|
||||
20250408,143600,62802919187,2400,2395,2400,2390,24259
|
||||
20250408,143500,62744742952,2395,2400,2400,2385,27777
|
||||
20250408,143400,62678279267,2400,2405,2410,2395,22336
|
||||
20250408,143300,62624681622,2405,2405,2410,2400,31222
|
||||
20250408,143200,62549587967,2405,2390,2405,2385,31210
|
||||
20250408,143100,62474851252,2385,2380,2395,2375,65865
|
||||
20250408,143000,62317972957,2380,2415,2420,2375,133496
|
||||
20250408,142900,61998707072,2420,2415,2425,2410,36944
|
||||
20250408,142800,61909445707,2420,2445,2445,2405,146400
|
||||
20250408,142700,61555404082,2440,2475,2475,2440,56983
|
||||
20250408,142600,61415278007,2475,2470,2475,2465,30223
|
||||
20250408,142500,61340607412,2465,2485,2485,2460,49184
|
||||
20250408,142400,61219146427,2475,2465,2485,2455,39301
|
||||
20250408,142300,61122129379,2460,2480,2480,2455,20815
|
||||
20250408,142200,61070857499,2480,2465,2480,2460,60706
|
||||
20250408,142100,60920823144,2470,2465,2475,2460,29520
|
||||
20250408,142000,60847919502,2462,2460,2465,2440,35529
|
||||
20250408,141900,60760778688,2455,2460,2465,2435,27424
|
||||
20250408,141800,60693619323,2455,2465,2475,2430,64528
|
||||
20250408,141700,60535776148,2475,2470,2490,2450,82784
|
||||
20250408,141600,60331335168,2470,2465,2470,2455,20105
|
||||
20250408,141500,60281848716,2465,2450,2475,2450,27885
|
||||
20250408,141400,60213175896,2450,2475,2480,2450,46595
|
||||
20250408,141300,60098560814,2470,2490,2500,2465,91013
|
||||
20250408,141200,59872154845,2490,2485,2515,2470,228390
|
||||
20250408,141100,59301622122,2490,2440,2490,2440,130441
|
||||
20250408,141000,58979687707,2450,2430,2450,2425,27710
|
||||
20250408,140900,58912126327,2425,2425,2455,2420,54582
|
||||
20250408,140800,58778977122,2425,2425,2430,2410,11753
|
||||
20250408,140700,58750516872,2425,2435,2435,2415,8641
|
||||
20250408,140600,58729556432,2430,2425,2435,2420,13537
|
||||
20250408,140500,58696706502,2425,2425,2440,2420,43304
|
||||
20250408,140400,58591351388,2435,2410,2435,2405,27863
|
||||
20250408,140300,58524046969,2410,2410,2425,2410,29552
|
||||
20250408,140200,58452729139,2410,2410,2415,2405,34511
|
||||
20250408,140100,58369608279,2410,2430,2430,2410,36718
|
||||
20250408,140000,58280898148,2425,2435,2435,2415,38463
|
||||
20250408,135900,58187745813,2430,2425,2440,2420,21867
|
||||
20250408,135800,58134609868,2425,2425,2435,2420,15971
|
||||
20250408,135700,58095822618,2425,2425,2425,2410,66919
|
||||
20250408,135600,57934220443,2425,2440,2460,2420,100933
|
||||
20250408,135500,57688026850,2450,2455,2465,2440,56519
|
||||
20250408,135400,57549395640,2455,2475,2490,2450,176826
|
||||
20250408,135300,57112326524,2475,2420,2485,2420,302230
|
||||
20250408,135200,56368098686,2420,2420,2425,2415,26547
|
||||
20250408,135100,56303840334,2415,2415,2425,2410,26042
|
||||
20250408,135000,56240903209,2415,2410,2430,2405,27925
|
||||
20250408,134900,56173487819,2410,2395,2410,2390,27522
|
||||
20250408,134800,56107503599,2400,2400,2405,2390,21972
|
||||
20250408,134700,56054861554,2400,2390,2405,2390,20021
|
||||
20250408,134600,56006814529,2390,2395,2395,2380,40251
|
||||
20250408,134500,55910623244,2395,2395,2405,2375,125360
|
||||
20250408,134400,55611392959,2395,2410,2415,2390,58498
|
||||
20250408,134300,55471122554,2410,2410,2420,2400,47739
|
||||
20250408,134200,55356212439,2410,2440,2440,2410,21937
|
||||
20250408,134100,55303135854,2440,2415,2445,2405,53931
|
||||
20250408,134000,55172912899,2415,2425,2430,2400,95212
|
||||
20250408,133900,54943533224,2420,2455,2455,2415,93274
|
||||
20250408,133800,54716606854,2450,2415,2455,2410,85187
|
||||
20250408,133700,54509201744,2415,2420,2425,2405,124728
|
||||
20250408,133600,54208063904,2425,2440,2445,2425,92072
|
||||
20250408,133500,53983925943,2445,2460,2470,2415,208556
|
||||
20250408,133400,53476085553,2470,2505,2505,2460,131747
|
||||
20250408,133300,53149728683,2495,2500,2510,2495,28238
|
||||
20250408,133200,53079110071,2500,2515,2515,2500,45147
|
||||
20250408,133100,52965972381,2515,2500,2515,2495,65041
|
||||
20250408,133000,52803097811,2505,2510,2515,2500,59124
|
||||
20250408,132900,52654763456,2515,2505,2520,2500,99294
|
||||
20250408,132800,52405316751,2510,2495,2510,2480,70289
|
||||
20250408,132700,52230083986,2495,2510,2525,2495,291685
|
||||
20250408,132600,51496680996,2515,2480,2515,2470,133111
|
||||
20250408,132500,51164425588,2480,2470,2480,2460,28713
|
||||
20250408,132400,51093568848,2465,2485,2485,2460,69806
|
||||
20250408,132300,50921367809,2482,2480,2485,2475,71320
|
||||
20250408,132200,50744348153,2485,2470,2485,2470,105115
|
||||
20250408,132100,50483779268,2475,2460,2480,2455,77798
|
||||
20250408,132000,50291742023,2460,2455,2470,2450,100904
|
||||
20250408,131900,50043567783,2455,2455,2465,2440,175327
|
||||
20250408,131800,49613927553,2460,2460,2480,2455,212501
|
||||
20250408,131700,49089821433,2460,2500,2510,2450,262241
|
||||
20250408,131600,48441338512,2510,2505,2515,2495,123971
|
||||
20250408,131500,48130733856,2500,2490,2505,2485,191505
|
||||
20250408,131400,47653048302,2490,2515,2520,2480,247012
|
||||
20250408,131300,47034169582,2515,2550,2560,2500,328871
|
||||
20250408,131200,46206668002,2550,2555,2575,2550,159194
|
||||
20250408,131100,45798698984,2555,2545,2555,2520,165087
|
||||
20250408,131000,45379971594,2545,2580,2580,2530,234201
|
||||
20250408,130900,44781652182,2580,2545,2580,2535,266748
|
||||
20250408,130800,44098728278,2545,2580,2590,2540,414921
|
||||
20250408,130700,43036880198,2580,2605,2610,2580,307336
|
||||
20250408,130600,42240341948,2610,2600,2625,2600,255555
|
||||
20250408,130500,41572696452,2605,2645,2645,2600,377496
|
||||
20250408,130400,40583823396,2645,2675,2680,2635,379556
|
||||
20250408,130300,39577117297,2675,2680,2690,2665,192675
|
||||
20250408,130200,39061807019,2680,2690,2705,2665,450083
|
||||
20250408,130100,37851003983,2690,2662,2700,2655,570915
|
||||
20250408,130000,36319216041,2665,2650,2685,2650,553124
|
||||
20250408,125900,34843611192,2650,2615,2655,2605,509700
|
||||
20250408,125800,33498510286,2615,2630,2630,2590,349893
|
||||
20250408,125700,32584704334,2625,2650,2655,2605,441041
|
||||
20250408,125600,31426013409,2650,2600,2665,2600,907420
|
||||
20250408,125500,29027849538,2600,2570,2610,2555,608418
|
||||
20250408,125400,27451407184,2575,2535,2590,2520,389687
|
||||
20250408,125300,26454681806,2540,2505,2560,2500,246410
|
||||
20250408,125200,25831472836,2500,2520,2525,2500,210717
|
||||
20250408,125100,25302201116,2520,2560,2570,2510,305482
|
||||
20250408,125000,24527564377,2570,2555,2570,2530,339891
|
||||
20250408,124900,23660213756,2555,2520,2590,2505,671594
|
||||
20250408,124800,21943524986,2520,2510,2535,2505,313647
|
||||
20250408,124700,21153216631,2510,2485,2535,2465,584214
|
||||
20250408,124600,19685831015,2480,2445,2495,2445,286132
|
||||
20250408,124500,18977467712,2445,2445,2465,2435,168686
|
||||
20250408,124400,18564404147,2440,2450,2450,2425,187775
|
||||
20250408,124300,18107129067,2450,2490,2495,2430,326649
|
||||
20250408,124200,17305942015,2490,2500,2515,2475,356531
|
||||
20250408,124100,16415496771,2495,2515,2530,2480,439718
|
||||
20250408,124000,15316430905,2510,2465,2535,2460,862475
|
||||
20250408,123900,13164371703,2470,2465,2470,2460,170790
|
||||
20250408,123800,12743399683,2440,2440,2440,2440,0
|
||||
20250408,123700,12743399683,2440,2425,2440,2420,193703
|
||||
20250408,123600,12271742423,2425,2385,2425,2380,112019
|
||||
20250408,123500,12001830738,2385,2380,2387,2375,18397
|
||||
20250408,123400,11958031858,2375,2380,2385,2375,15104
|
||||
20250408,123300,11922119808,2380,2370,2385,2360,30792
|
||||
20250408,123200,11849271313,2370,2375,2385,2370,46963
|
||||
20250408,123100,11737745463,2375,2405,2410,2375,81396
|
||||
20250408,123000,11543067026,2405,2395,2415,2390,61388
|
||||
20250408,122900,11395419651,2395,2415,2415,2390,120929
|
||||
20250408,122800,11105040450,2415,2420,2425,2395,134098
|
||||
20250408,122700,10781677737,2420,2400,2430,2400,306053
|
||||
20250408,122600,10042628796,2400,2370,2400,2365,160044
|
||||
20250408,122500,9660176808,2375,2370,2375,2365,35774
|
||||
20250408,122400,9575450958,2370,2350,2375,2350,62977
|
||||
20250408,122300,9426774808,2350,2355,2355,2335,6335
|
||||
20250408,122200,9411872303,2355,2350,2360,2335,34430
|
||||
20250408,122100,9330824193,2350,2335,2360,2320,40639
|
||||
20250408,122000,9235588929,2335,2340,2350,2335,11010
|
||||
20250408,121900,9209800174,2340,2325,2340,2325,5874
|
||||
20250408,121800,9196086259,2325,2325,2335,2325,6618
|
||||
20250408,121700,9180669299,2330,2330,2330,2325,321
|
||||
20250408,121600,9179921424,2330,2325,2330,2325,6568
|
||||
20250408,121500,9164649249,2325,2322,2330,2322,2980
|
||||
20250408,121400,9157715571,2320,2320,2322,2320,5646
|
||||
20250408,121300,9144616651,2320,2325,2325,2320,1377
|
||||
20250408,121200,9141416635,2325,2325,2330,2325,14296
|
||||
20250408,121100,9108167975,2330,2340,2340,2330,4549
|
||||
20250408,121000,9097568490,2340,2335,2340,2330,19186
|
||||
20250408,120900,9052705430,2335,2330,2340,2330,6647
|
||||
20250408,120800,9037193410,2325,2330,2330,2325,5489
|
||||
20250408,120700,9024427065,2325,2315,2325,2315,7044
|
||||
20250408,120600,9008056550,2320,2320,2320,2315,8110
|
||||
20250408,120500,8989241755,2320,2320,2320,2315,3678
|
||||
20250408,120400,8980717290,2315,2315,2320,2315,12432
|
||||
20250408,120300,8951889905,2315,2310,2315,2310,151
|
||||
20250408,120200,8951540590,2315,2310,2315,2310,2705
|
||||
20250408,120100,8945281170,2305,2305,2305,2305,2679
|
||||
20250408,120000,8939106075,2305,2310,2310,2305,4227
|
||||
20250408,115900,8929357435,2310,2305,2310,2305,2090
|
||||
20250408,115800,8924532890,2305,2305,2305,2300,23569
|
||||
20250408,115700,8870275675,2305,2305,2310,2300,14235
|
||||
20250408,115600,8837465520,2305,2315,2315,2305,21012
|
||||
20250408,115500,8788995145,2310,2315,2315,2305,3858
|
||||
20250408,115400,8780072345,2315,2305,2315,2305,4143
|
||||
20250408,115300,8770501865,2305,2315,2320,2305,24388
|
||||
20250408,115200,8714195540,2315,2325,2325,2315,12334
|
||||
20250408,115100,8685605315,2325,2325,2325,2315,10695
|
||||
20250408,115000,8660787625,2320,2325,2330,2320,11732
|
||||
20250408,114900,8633514060,2325,2330,2340,2325,23161
|
||||
20250408,114800,8579543075,2330,2340,2340,2325,32887
|
||||
20250408,114700,8502879980,2340,2355,2355,2340,11755
|
||||
20250408,114600,8475256420,2350,2340,2360,2335,24298
|
||||
20250408,114500,8418185875,2340,2360,2365,2335,39273
|
||||
20250408,114400,8325987760,2350,2375,2375,2350,65103
|
||||
20250408,114300,8172367265,2370,2375,2375,2345,87736
|
||||
20250408,114200,7964874689,2375,2385,2385,2355,110474
|
||||
20250408,114100,7702998412,2380,2340,2400,2340,302720
|
||||
20250408,114000,6984813927,2340,2315,2340,2315,53036
|
||||
20250408,113900,6860995857,2315,2315,2315,2315,2473
|
||||
20250408,113800,6855270862,2320,2315,2320,2315,14851
|
||||
20250408,113700,6820889402,2315,2310,2315,2305,12215
|
||||
20250408,113600,6792667842,2310,2310,2310,2310,1310
|
||||
20250408,113500,6789641742,2305,2305,2310,2305,4668
|
||||
20250408,113400,6778879302,2310,2310,2315,2310,5634
|
||||
20250408,113300,6765858717,2310,2305,2310,2300,9371
|
||||
20250408,113200,6744237537,2310,2310,2315,2305,11272
|
||||
20250408,113100,6718214232,2310,2315,2315,2310,663
|
||||
20250408,113000,6716679952,2320,2310,2320,2310,2366
|
||||
20250408,112900,6711201082,2310,2320,2320,2310,435
|
||||
20250408,112800,6710193057,2320,2310,2320,2305,8908
|
||||
20250408,112700,6689646567,2320,2315,2320,2315,2697
|
||||
20250408,112600,6683394207,2310,2312,2320,2310,7772
|
||||
20250408,112500,6665438367,2310,2310,2315,2310,379
|
||||
20250408,112400,6664561897,2315,2320,2320,2315,2482
|
||||
20250408,112300,6658811067,2320,2315,2320,2310,4434
|
||||
20250408,112200,6648548777,2315,2330,2330,2315,28217
|
||||
20250408,112100,6583028687,2330,2330,2330,2325,1889
|
||||
20250408,112000,6578630522,2330,2330,2332,2330,3936
|
||||
20250408,111900,6569458982,2330,2335,2340,2330,25278
|
||||
20250408,111800,6510497237,2335,2325,2335,2320,12909
|
||||
20250408,111700,6480429777,2325,2320,2325,2315,4428
|
||||
20250408,111600,6470159992,2320,2330,2335,2320,15315
|
||||
20250408,111500,6434523302,2335,2330,2335,2325,8398
|
||||
20250408,111400,6414953987,2330,2335,2335,2330,8641
|
||||
20250408,111300,6394803842,2330,2320,2340,2320,32672
|
||||
20250408,111200,6318603832,2320,2305,2320,2305,18531
|
||||
20250408,111100,6275749562,2305,2300,2310,2300,2904
|
||||
20250408,111000,6269065187,2300,2310,2310,2300,1866
|
||||
20250408,110900,6264766522,2310,2300,2310,2300,14651
|
||||
20250408,110800,6231051027,2300,2305,2305,2300,3490
|
||||
20250408,110700,6223020897,2305,2300,2310,2300,1322
|
||||
20250408,110600,6219978037,2310,2300,2310,2300,4413
|
||||
20250408,110500,6209806132,2300,2300,2300,2300,160
|
||||
20250408,110400,6209438132,2305,2295,2305,2295,5110
|
||||
20250408,110300,6197676692,2295,2300,2300,2295,3863
|
||||
20250408,110200,6188804062,2305,2300,2305,2300,4425
|
||||
20250408,110100,6178610197,2300,2310,2310,2300,10719
|
||||
20250408,110000,6153881522,2310,2315,2315,2310,1216
|
||||
20250408,105900,6151068142,2315,2315,2320,2315,5853
|
||||
20250408,105800,6137510057,2320,2310,2320,2310,9701
|
||||
20250408,105700,6115022537,2315,2310,2315,2300,5075
|
||||
20250408,105600,6103315462,2300,2310,2315,2300,17580
|
||||
20250408,105500,6062823782,2305,2300,2305,2295,8889
|
||||
20250408,105400,6042365082,2295,2300,2300,2295,718
|
||||
20250408,105300,6040717237,2295,2300,2300,2295,1474
|
||||
20250408,105200,6037327082,2300,2300,2300,2295,2570
|
||||
20250408,105100,6031426277,2300,2300,2300,2300,3489
|
||||
20250408,105000,6023401577,2300,2300,2305,2295,29089
|
||||
20250408,104900,5956527697,2305,2305,2305,2305,1
|
||||
20250408,104800,5956525392,2305,2300,2305,2295,3170
|
||||
20250408,104700,5949234512,2300,2300,2302,2297,8681
|
||||
20250408,104600,5929266242,2300,2300,2305,2300,2839
|
||||
20250408,104500,5922733617,2295,2300,2300,2295,3964
|
||||
20250408,104400,5913617862,2295,2300,2300,2295,16567
|
||||
20250408,104300,5875547627,2310,2300,2310,2300,6255
|
||||
20250408,104200,5861146112,2300,2305,2315,2300,8851
|
||||
20250408,104100,5840754957,2310,2300,2310,2300,2409
|
||||
20250408,104000,5835200167,2300,2310,2310,2300,10020
|
||||
20250408,103900,5812115697,2310,2325,2325,2310,42184
|
||||
20250408,103800,5714418037,2320,2315,2320,2310,6615
|
||||
20250408,103700,5699121692,2310,2310,2315,2305,4060
|
||||
20250408,103600,5689742137,2305,2330,2330,2305,20346
|
||||
20250408,103500,5642569747,2330,2330,2335,2325,28691
|
||||
20250408,103400,5575684322,2330,2295,2335,2295,24298
|
||||
20250408,103300,5519484369,2295,2300,2300,2295,3681
|
||||
20250408,103200,5511035498,2300,2290,2300,2290,4546
|
||||
20250408,103100,5500606553,2285,2290,2290,2280,29119
|
||||
20250408,103000,5433981238,2285,2297,2300,2285,29826
|
||||
20250408,102900,5365663399,2297,2305,2305,2295,4514
|
||||
20250408,102800,5355288413,2295,2305,2310,2295,10504
|
||||
20250408,102700,5331102368,2305,2315,2315,2305,740
|
||||
20250408,102600,5329393533,2305,2305,2310,2305,8429
|
||||
20250408,102500,5309951798,2305,2300,2305,2295,6302
|
||||
20250408,102400,5295465233,2300,2300,2300,2295,16057
|
||||
20250408,102300,5258578603,2300,2300,2310,2300,1603
|
||||
20250408,102200,5254890283,2310,2305,2310,2305,2245
|
||||
20250408,102100,5249709363,2305,2305,2305,2295,7299
|
||||
20250408,102000,5232894043,2305,2300,2305,2295,8385
|
||||
20250408,101900,5213620208,2300,2315,2315,2300,22277
|
||||
20250408,101800,5162301828,2315,2305,2315,2305,5664
|
||||
20250408,101700,5149213598,2305,2300,2305,2300,20421
|
||||
20250408,101600,5102238158,2305,2320,2320,2305,23509
|
||||
20250408,101500,5047979228,2320,2315,2325,2310,8610
|
||||
20250408,101400,5028043123,2310,2330,2330,2310,20832
|
||||
20250408,101300,4979733543,2335,2315,2340,2315,15748
|
||||
20250408,101200,4943104328,2320,2325,2330,2315,16016
|
||||
20250408,101100,4905955748,2330,2320,2330,2320,15421
|
||||
20250408,101000,4870094698,2325,2330,2330,2315,28165
|
||||
20250408,100900,4804683328,2330,2360,2360,2315,51272
|
||||
20250408,100800,4685012516,2360,2360,2365,2350,32744
|
||||
20250408,100700,4607766001,2360,2340,2360,2340,32515
|
||||
20250408,100600,4531301621,2345,2350,2365,2340,112963
|
||||
20250408,100500,4265306331,2345,2325,2350,2320,94189
|
||||
20250408,100400,4044809011,2325,2315,2325,2312,15820
|
||||
20250408,100300,4008137033,2315,2320,2320,2310,8390
|
||||
20250408,100200,3988718338,2320,2320,2330,2315,24296
|
||||
20250408,100100,3932255748,2315,2330,2330,2315,31673
|
||||
20250408,100000,3858672113,2330,2320,2330,2310,52864
|
||||
20250408,095900,3735863878,2315,2300,2320,2300,21022
|
||||
20250408,095800,3687206653,2300,2295,2305,2290,21794
|
||||
20250408,095700,3637167228,2295,2290,2295,2285,22014
|
||||
20250408,095600,3586754433,2290,2290,2290,2285,9228
|
||||
20250408,095500,3565636413,2290,2295,2295,2285,16092
|
||||
20250408,095400,3528786153,2290,2292,2295,2290,3783
|
||||
20250408,095300,3520122433,2295,2295,2295,2290,9797
|
||||
20250408,095200,3497642953,2290,2300,2300,2290,5749
|
||||
20250408,095100,3484444378,2300,2305,2320,2295,48012
|
||||
20250408,095000,3373555163,2300,2285,2305,2285,26888
|
||||
20250408,094900,3311805288,2285,2290,2290,2280,18337
|
||||
20250408,094800,3269887198,2290,2290,2290,2285,2769
|
||||
20250408,094700,3263547638,2290,2295,2295,2285,22231
|
||||
20250408,094600,3212708683,2295,2295,2300,2290,15569
|
||||
20250408,094500,3177006138,2295,2295,2295,2290,17064
|
||||
20250408,094400,3137886793,2295,2290,2300,2290,15885
|
||||
20250408,094300,3101457388,2290,2290,2295,2280,22727
|
||||
20250408,094200,3049467158,2290,2310,2310,2290,50159
|
||||
20250408,094100,2934132074,2310,2295,2310,2295,45823
|
||||
20250408,094000,2828634134,2295,2295,2305,2290,114093
|
||||
20250408,093900,2566203832,2295,2285,2295,2280,84851
|
||||
20250408,093800,2372268897,2285,2260,2285,2255,26317
|
||||
20250408,093700,2312610707,2260,2235,2260,2230,41683
|
||||
20250408,093600,2218973557,2235,2230,2240,2230,713
|
||||
20250408,093500,2217378062,2240,2245,2245,2230,6167
|
||||
20250408,093400,2203591437,2235,2240,2255,2235,32418
|
||||
20250408,093300,2130815032,2240,2245,2250,2240,8526
|
||||
20250408,093200,2111665342,2250,2240,2250,2235,9668
|
||||
20250408,093100,2090009832,2240,2225,2240,2225,8504
|
||||
20250408,093000,2071030142,2225,2225,2225,2220,13592
|
||||
20250408,092900,2040807442,2220,2235,2235,2220,26714
|
||||
20250408,092800,1981274952,2235,2235,2245,2235,6081
|
||||
20250408,092700,1967656692,2235,2245,2245,2225,72206
|
||||
20250408,092600,1806467462,2245,2260,2260,2245,14763
|
||||
20250408,092500,1773221127,2260,2250,2260,2245,9665
|
||||
20250408,092400,1751461197,2250,2250,2257,2245,12522
|
||||
20250408,092300,1723278242,2255,2250,2270,2250,20746
|
||||
20250408,092200,1676473401,2240,2245,2250,2240,8060
|
||||
20250408,092100,1658392856,2250,2240,2250,2235,13310
|
||||
20250408,092000,1628563371,2240,2245,2245,2240,8332
|
||||
20250408,091900,1609880201,2245,2250,2260,2235,24914
|
||||
20250408,091800,1553936670,2250,2265,2265,2250,17213
|
||||
20250408,091700,1515073705,2260,2250,2260,2250,18611
|
||||
20250408,091600,1473128500,2245,2255,2255,2240,43354
|
||||
20250408,091500,1375602645,2255,2250,2260,2250,17429
|
||||
20250408,091400,1336344535,2250,2280,2280,2245,44026
|
||||
20250408,091300,1236877320,2270,2270,2285,2270,30645
|
||||
20250408,091200,1167137555,2275,2290,2290,2270,34517
|
||||
20250408,091100,1088550325,2290,2245,2300,2240,82577
|
||||
20250408,091000,900866545,2245,2240,2250,2230,18001
|
||||
20250408,090900,860488480,2240,2235,2250,2225,43751
|
||||
20250408,090800,762424820,2225,2200,2235,2200,24090
|
||||
20250408,090700,709052735,2200,2200,2210,2200,16019
|
||||
20250408,090600,673710255,2190,2200,2200,2185,31788
|
||||
20250408,090500,604007905,2200,2180,2200,2180,21639
|
||||
20250408,090400,556690620,2180,2165,2180,2165,30389
|
||||
20250408,090300,490651835,2180,2155,2180,2155,21155
|
||||
20250408,090200,444846565,2155,2160,2170,2145,48925
|
||||
20250408,090100,339518225,2155,2205,2205,2155,69446
|
||||
20250408,090000,188713930,2190,2220,2220,2190,83794
|
||||
|
Reference in New Issue
Block a user