Update 2025-04-08 2740 candle_min
This commit is contained in:
597
028080/min/candle-20250408.csv
Normal file
597
028080/min/candle-20250408.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185500,16380547883,3930,3930,3930,3930,8843
|
||||
20250408,185400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,185300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,185200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,185100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,185000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,184900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,184800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,184700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,184600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,184500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,184400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,184300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,184200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,184100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,184000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,183900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,183800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,183700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,183600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,183500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,183400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,183300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,183200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,183100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,183000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,182900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,182800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,182700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,182600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,182500,16380547883,3930,3930,3930,3930,8843
|
||||
20250408,182400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,182300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,182200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,182100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,182000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,181900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,181800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,181700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,181600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,181500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,181400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,181300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,181200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,181100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,181000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,180900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,180800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,180700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,180600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,180500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,180400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,180300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,180200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,180100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,180000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,175900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,175800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,175700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,175600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,175500,16380547883,3930,3930,3930,3930,8843
|
||||
20250408,175400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,175300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,175200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,175100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,175000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,174900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,174800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,174700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,174600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,174500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,174400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,174300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,174200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,174100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,174000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,173900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,173800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,173700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,173600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,173500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,173400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,173300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,173200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,173100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,173000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,172900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,172800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,172700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,172600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,172500,16380547883,3930,3930,3930,3930,8843
|
||||
20250408,172400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,172300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,172200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,172100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,172000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,171900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,171800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,171700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,171600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,171500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,171400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,171300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,171200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,171100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,171000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,170900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,170800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,170700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,170600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,170500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,170400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,170300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,170200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,170100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,170000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,165900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,165800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,165700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,165600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,165500,16380547883,3930,3930,3930,3930,8843
|
||||
20250408,165400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,165300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,165200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,165100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,165000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,164900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,164800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,164700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,164600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,164500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,164400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,164300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,164200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,164100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,164000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,163900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,163800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,163700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,163600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,163500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,163400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,163300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,163200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,163100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,163000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,162900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,162800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,162700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,162600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,162500,16380547883,3930,3930,3930,3930,8843
|
||||
20250408,162400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,162300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,162200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,162100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,162000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,161900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,161800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,161700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,161600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,161500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,161400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,161300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,161200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,161100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,161000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,160900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,160800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,160700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,160600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,160500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,160400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,160300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,160200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,160100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,160000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,155900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,155800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,155700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,155600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,155500,16380547883,3930,3930,3930,3930,8843
|
||||
20250408,155400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,155300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,155200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,155100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,155000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,154900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,154800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,154700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,154600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,154500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,154400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,154300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,154200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,154100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,154000,16380547883,3930,3930,3930,3930,0
|
||||
20250408,153900,16380547883,3930,3930,3930,3930,0
|
||||
20250408,153800,16380547883,3930,3930,3930,3930,0
|
||||
20250408,153700,16380547883,3930,3930,3930,3930,0
|
||||
20250408,153600,16380547883,3930,3930,3930,3930,0
|
||||
20250408,153500,16380547883,3930,3930,3930,3930,0
|
||||
20250408,153400,16380547883,3930,3930,3930,3930,0
|
||||
20250408,153300,16380547883,3930,3930,3930,3930,0
|
||||
20250408,153200,16380547883,3930,3930,3930,3930,0
|
||||
20250408,153100,16380547883,3930,3930,3930,3930,0
|
||||
20250408,153000,16380547883,3930,3930,3930,3930,8843
|
||||
20250408,152900,16345794893,3860,3860,3860,3860,0
|
||||
20250408,152800,16345794893,3860,3860,3860,3860,0
|
||||
20250408,152700,16345794893,3860,3860,3860,3860,0
|
||||
20250408,152600,16345794893,3860,3860,3860,3860,0
|
||||
20250408,152500,16345794893,3860,3860,3860,3860,0
|
||||
20250408,152400,16345794893,3860,3860,3860,3860,0
|
||||
20250408,152300,16345794893,3860,3860,3860,3860,0
|
||||
20250408,152200,16345794893,3860,3860,3860,3860,0
|
||||
20250408,152100,16345794893,3860,3860,3860,3860,0
|
||||
20250408,152000,16345794893,3860,3860,3860,3860,0
|
||||
20250408,151900,16345794893,3860,3860,3895,3860,4747
|
||||
20250408,151800,16327410718,3855,3850,3860,3850,960
|
||||
20250408,151700,16323709938,3850,3875,3875,3850,612
|
||||
20250408,151600,16321343023,3875,3905,3905,3875,1674
|
||||
20250408,151500,16314837803,3910,3895,3915,3890,1881
|
||||
20250408,151400,16307510303,3890,3885,3920,3885,5328
|
||||
20250408,151300,16286737593,3885,3885,3895,3855,423
|
||||
20250408,151200,16285094353,3855,3895,3895,3855,1316
|
||||
20250408,151100,16279972238,3895,3820,3895,3820,4594
|
||||
20250408,151000,16262149863,3845,3835,3845,3820,706
|
||||
20250408,150900,16259443703,3820,3830,3835,3820,802
|
||||
20250408,150800,16256373833,3820,3805,3820,3805,106
|
||||
20250408,150700,16255968928,3800,3820,3840,3800,8648
|
||||
20250408,150600,16222949158,3820,3800,3820,3800,967
|
||||
20250408,150500,16219260678,3800,3805,3805,3800,1025
|
||||
20250408,150400,16215364298,3820,3810,3820,3800,1889
|
||||
20250408,150300,16208180513,3820,3830,3835,3820,527
|
||||
20250408,150200,16206163858,3830,3820,3835,3805,1750
|
||||
20250408,150100,16199470953,3805,3800,3820,3800,3108
|
||||
20250408,150000,16187655243,3800,3800,3800,3800,831
|
||||
20250408,145900,16184497443,3835,3800,3835,3795,1318
|
||||
20250408,145800,16179486673,3800,3810,3810,3800,1466
|
||||
20250408,145700,16173901363,3835,3825,3835,3825,480
|
||||
20250408,145600,16172063363,3800,3800,3800,3800,2657
|
||||
20250408,145500,16161966763,3800,3820,3825,3800,1697
|
||||
20250408,145400,16155506173,3820,3830,3830,3815,43
|
||||
20250408,145300,16155341723,3830,3830,3830,3830,40
|
||||
20250408,145200,16155188523,3830,3825,3830,3825,834
|
||||
20250408,145100,16151998283,3825,3830,3830,3825,338
|
||||
20250408,145000,16150705013,3830,3825,3835,3815,816
|
||||
20250408,144900,16147586558,3830,3825,3830,3825,4
|
||||
20250408,144800,16147571243,3835,3835,3835,3825,1102
|
||||
20250408,144700,16143346033,3835,3835,3875,3835,2514
|
||||
20250408,144600,16133689553,3835,3830,3835,3830,27
|
||||
20250408,144500,16133586018,3830,3865,3865,3830,500
|
||||
20250408,144400,16131661438,3865,3860,3865,3840,2100
|
||||
20250408,144300,16123581678,3895,3850,3900,3850,1289
|
||||
20250408,144200,16118558848,3895,3850,3895,3840,4078
|
||||
20250408,144100,16102723323,3850,3840,3850,3825,1081
|
||||
20250408,144000,16098569588,3840,3845,3845,3825,219
|
||||
20250408,143900,16097731778,3850,3850,3850,3845,93
|
||||
20250408,143800,16097373733,3825,3850,3850,3825,135
|
||||
20250408,143700,16096856233,3860,3855,3860,3855,55
|
||||
20250408,143600,16096643938,3860,3825,3860,3825,196
|
||||
20250408,143500,16095890233,3805,3800,3805,3800,2165
|
||||
20250408,143400,16087653393,3800,3860,3865,3800,1354
|
||||
20250408,143300,16082501693,3865,3870,3870,3830,1620
|
||||
20250408,143200,16076232943,3895,3820,3895,3815,4744
|
||||
20250408,143100,16057914353,3795,3795,3825,3775,828
|
||||
20250408,143000,16054767318,3785,3765,3785,3765,7710
|
||||
20250408,142900,16025697378,3765,3765,3765,3765,466
|
||||
20250408,142800,16023942888,3770,3780,3785,3770,719
|
||||
20250408,142700,16021223278,3785,3785,3785,3760,1797
|
||||
20250408,142600,16014452223,3785,3770,3785,3750,2723
|
||||
20250408,142500,16004186453,3760,3780,3800,3760,1775
|
||||
20250408,142400,15997491908,3805,3770,3805,3770,436
|
||||
20250408,142300,15995840868,3770,3725,3770,3715,2860
|
||||
20250408,142200,15985156988,3710,3735,3735,3710,2691
|
||||
20250408,142100,15975168108,3725,3735,3735,3722,1011
|
||||
20250408,142000,15971400763,3725,3785,3785,3710,2811
|
||||
20250408,141900,15960912578,3785,3775,3785,3740,2766
|
||||
20250408,141800,15950531223,3775,3785,3785,3740,3351
|
||||
20250408,141700,15937937968,3785,3785,3790,3770,4273
|
||||
20250408,141600,15921787483,3800,3825,3825,3785,10115
|
||||
20250408,141500,15883294753,3825,3835,3840,3825,1549
|
||||
20250408,141400,15877357998,3835,3840,3840,3835,3032
|
||||
20250408,141300,15865718783,3840,3855,3855,3840,1608
|
||||
20250408,141200,15859532908,3855,3895,3895,3855,771
|
||||
20250408,141100,15856543483,3895,3895,3900,3895,466
|
||||
20250408,141000,15854728408,3895,3895,3900,3895,2737
|
||||
20250408,140900,15844066753,3895,3895,3900,3890,460
|
||||
20250408,140800,15842274748,3930,3880,3930,3845,5531
|
||||
20250408,140700,15820945073,3880,3885,3885,3880,2071
|
||||
20250408,140600,15812906598,3885,3900,3900,3885,3656
|
||||
20250408,140500,15798695253,3895,3900,3900,3895,130
|
||||
20250408,140400,15798188843,3900,3895,3900,3895,993
|
||||
20250408,140300,15794321078,3900,3935,3935,3895,3402
|
||||
20250408,140200,15781019368,3935,3935,3935,3935,105
|
||||
20250408,140100,15780606193,3940,3905,3940,3900,3029
|
||||
20250408,140000,15768730578,3905,3905,3905,3900,179
|
||||
20250408,135900,15768031763,3905,3925,3925,3905,2974
|
||||
20250408,135800,15756406588,3925,3915,3925,3915,383
|
||||
20250408,135700,15754904333,3920,3920,3925,3915,253
|
||||
20250408,135600,15753911823,3915,3895,3915,3895,1075
|
||||
20250408,135500,15749704198,3910,3905,3910,3890,2770
|
||||
20250408,135400,15738906918,3910,3915,3915,3910,71
|
||||
20250408,135300,15738629203,3910,3895,3915,3895,1214
|
||||
20250408,135200,15733898973,3905,3900,3905,3900,4114
|
||||
20250408,135100,15717852383,3900,3905,3925,3900,7861
|
||||
20250408,135000,15687191618,3930,3910,3930,3905,332
|
||||
20250408,134900,15685893458,3910,3905,3910,3905,2168
|
||||
20250408,134800,15677420413,3905,3920,3925,3900,4767
|
||||
20250408,134700,15658775143,3915,3980,3980,3915,3928
|
||||
20250408,134600,15643213713,3980,4000,4000,3980,123
|
||||
20250408,134500,15642722548,4005,4030,4030,4005,2774
|
||||
20250408,134400,15631559403,4045,4040,4055,4020,1220
|
||||
20250408,134300,15626621058,4050,4010,4060,4010,6599
|
||||
20250408,134200,15600030533,4020,3975,4020,3975,1966
|
||||
20250408,134100,15592149893,3990,3995,3995,3970,531
|
||||
20250408,134000,15590033469,3970,3995,3995,3955,888
|
||||
20250408,133900,15586491339,3995,3950,3995,3945,3451
|
||||
20250408,133800,15572811924,3945,3940,3945,3940,146
|
||||
20250408,133700,15572236069,3940,4010,4010,3940,881
|
||||
20250408,133600,15568747879,4020,3980,4020,3975,357
|
||||
20250408,133500,15567327214,3980,4020,4020,3980,679
|
||||
20250408,133400,15564615959,4035,4045,4045,4035,2850
|
||||
20250408,133300,15553087729,4050,4055,4060,4045,6131
|
||||
20250408,133200,15528245884,4060,4035,4065,4035,10027
|
||||
20250408,133100,15487584504,4045,4050,4060,3960,7731
|
||||
20250408,133000,15456347354,4050,3905,4060,3900,14923
|
||||
20250408,132900,15396718555,3920,3950,3965,3905,11754
|
||||
20250408,132800,15350498185,3965,3965,3965,3950,2729
|
||||
20250408,132700,15339699085,3950,3950,3970,3950,1549
|
||||
20250408,132600,15333565110,3965,3945,3970,3940,1560
|
||||
20250408,132500,15327384035,3950,3930,3950,3920,983
|
||||
20250408,132400,15323525800,3920,3920,3920,3920,2636
|
||||
20250408,132300,15313192680,3935,3925,3935,3920,3673
|
||||
20250408,132200,15298792395,3925,3940,3940,3925,150
|
||||
20250408,132100,15298202230,3960,3970,3970,3960,2977
|
||||
20250408,132000,15286411310,3945,3910,3955,3910,3438
|
||||
20250408,131900,15272912850,3935,3915,3935,3910,4181
|
||||
20250408,131800,15256552040,3915,3915,3915,3910,1384
|
||||
20250408,131700,15251138315,3910,3930,3930,3905,1397
|
||||
20250408,131600,15245672795,3910,3910,3910,3910,155
|
||||
20250408,131500,15245066745,3905,3935,3935,3905,1656
|
||||
20250408,131400,15238593160,3935,3905,3935,3895,6152
|
||||
20250408,131300,15214503890,3905,3935,3935,3895,9076
|
||||
20250408,131200,15179032090,3935,3950,3950,3935,560
|
||||
20250408,131100,15176824960,3940,3970,3970,3940,2299
|
||||
20250408,131000,15167745065,3970,4015,4025,3970,3506
|
||||
20250408,130900,15153717400,4015,4050,4080,4015,5672
|
||||
20250408,130800,15130809345,4080,3955,4085,3955,12297
|
||||
20250408,130700,15080975773,3980,3950,3985,3925,4801
|
||||
20250408,130600,15062031798,3950,3940,3960,3925,5904
|
||||
20250408,130500,15038788813,3940,3940,3960,3925,2055
|
||||
20250408,130400,15030678893,3945,3930,3945,3920,2035
|
||||
20250408,130300,15022692978,3930,3955,3955,3930,15237
|
||||
20250408,130200,14962579763,3960,3970,3970,3960,2275
|
||||
20250408,130100,14953559573,3975,3980,3982,3975,1812
|
||||
20250408,130000,14946349856,3982,3995,4000,3980,859
|
||||
20250408,125900,14942922226,3985,3980,3985,3980,2670
|
||||
20250408,125800,14932295621,3980,4005,4007,3980,5957
|
||||
20250408,125700,14908521536,4000,3985,4000,3975,1374
|
||||
20250408,125600,14903037031,3970,3985,3985,3970,8283
|
||||
20250408,125500,14870105961,3985,4035,4055,3985,20713
|
||||
20250408,125400,14787165276,4075,4045,4075,4035,989
|
||||
20250408,125300,14783171626,4045,4045,4050,4040,581
|
||||
20250408,125200,14780823236,4040,4100,4100,4040,6601
|
||||
20250408,125100,14754037886,4100,4135,4135,4065,8777
|
||||
20250408,125000,14717983616,4110,4150,4170,4055,13288
|
||||
20250408,124900,14663292950,4150,4060,4160,4040,8408
|
||||
20250408,124800,14628874150,4070,4020,4085,4005,3931
|
||||
20250408,124700,14612951180,4020,4030,4035,4000,18301
|
||||
20250408,124600,14539660320,4040,4015,4040,4015,4696
|
||||
20250408,124500,14520766470,4015,4060,4060,4015,10823
|
||||
20250408,124400,14477076335,4055,4060,4060,4055,796
|
||||
20250408,124300,14473845805,4060,4065,4085,4060,926
|
||||
20250408,124200,14470080225,4070,4070,4070,4070,283
|
||||
20250408,124100,14468928415,4070,4080,4080,4070,700
|
||||
20250408,124000,14466077265,4070,4080,4080,4070,105
|
||||
20250408,123900,14465649505,4080,4080,4080,4080,398
|
||||
20250408,123800,14464025665,4080,4075,4085,4070,1228
|
||||
20250408,123700,14459026870,4090,4065,4090,4060,1325
|
||||
20250408,123600,14453640025,4065,4070,4070,4060,959
|
||||
20250408,123500,14449744610,4070,4070,4080,4055,2881
|
||||
20250408,123400,14438024080,4075,4100,4100,4075,2651
|
||||
20250408,123300,14427202285,4105,4080,4105,4075,449
|
||||
20250408,123200,14425370845,4075,4080,4080,4075,2680
|
||||
20250408,123100,14414447365,4080,4100,4100,4080,5809
|
||||
20250408,123000,14390695970,4120,4090,4120,4090,310
|
||||
20250408,122900,14389425940,4120,4120,4120,4090,1141
|
||||
20250408,122800,14384736560,4120,4105,4120,4100,717
|
||||
20250408,122700,14381793110,4105,4095,4110,4095,1242
|
||||
20250408,122600,14376703520,4095,4090,4095,4080,3798
|
||||
20250408,122500,14361174525,4090,4100,4100,4090,3736
|
||||
20250408,122400,14345871525,4100,4110,4110,4100,1847
|
||||
20250408,122300,14338291335,4110,4110,4110,4100,1345
|
||||
20250408,122200,14332770325,4110,4110,4110,4110,25
|
||||
20250408,122100,14332667575,4110,4120,4120,4110,236
|
||||
20250408,122000,14331697415,4110,4125,4125,4110,206
|
||||
20250408,121900,14330849325,4125,4110,4130,4110,1829
|
||||
20250408,121800,14323308815,4110,4125,4125,4100,1878
|
||||
20250408,121700,14315592045,4100,4120,4140,4100,956
|
||||
20250408,121600,14311666325,4105,4135,4135,4105,2654
|
||||
20250408,121500,14300760960,4135,4170,4170,4135,564
|
||||
20250408,121400,14298427515,4170,4135,4175,4135,968
|
||||
20250408,121300,14294409580,4130,4150,4150,4115,2146
|
||||
20250408,121200,14285515070,4150,4125,4200,4120,6317
|
||||
20250408,121100,14259245805,4130,4110,4130,4095,4164
|
||||
20250408,121000,14242130725,4095,4095,4110,4095,117
|
||||
20250408,120900,14241651300,4100,4095,4110,4090,1764
|
||||
20250408,120800,14234431595,4095,4120,4120,4095,1440
|
||||
20250408,120700,14228524525,4130,4120,4135,4115,444
|
||||
20250408,120600,14226692370,4120,4100,4170,4075,9450
|
||||
20250408,120500,14188073610,4100,4125,4125,4100,1616
|
||||
20250408,120400,14181428065,4100,4105,4130,4100,5877
|
||||
20250408,120300,14157303355,4105,4220,4235,4100,24291
|
||||
20250408,120200,14056092775,4210,4225,4245,4185,17350
|
||||
20250408,120100,13982771460,4200,4235,4235,4180,6350
|
||||
20250408,120000,13956028210,4205,4185,4235,4160,23313
|
||||
20250408,115900,13858231665,4165,4150,4200,4120,6350
|
||||
20250408,115800,13831728785,4120,4100,4150,4100,3119
|
||||
20250408,115700,13818878305,4105,4080,4110,4080,1473
|
||||
20250408,115600,13812835330,4080,4075,4110,4075,3133
|
||||
20250408,115500,13800032665,4075,4110,4110,4065,8105
|
||||
20250408,115400,13766939400,4080,4090,4115,4070,5400
|
||||
20250408,115300,13744880335,4090,4085,4100,4085,1552
|
||||
20250408,115200,13738535900,4080,4135,4135,4075,10891
|
||||
20250408,115100,13693819630,4135,4145,4150,4135,8049
|
||||
20250408,115000,13660484375,4150,4170,4170,4150,7878
|
||||
20250408,114900,13627756675,4155,4170,4170,4145,2374
|
||||
20250408,114800,13617902390,4165,4170,4170,4150,2246
|
||||
20250408,114700,13608554125,4170,4205,4205,4170,600
|
||||
20250408,114600,13606048440,4205,4185,4230,4175,737
|
||||
20250408,114500,13602955455,4195,4185,4195,4185,977
|
||||
20250408,114400,13598866480,4185,4230,4235,4185,2145
|
||||
20250408,114300,13589871005,4195,4240,4240,4190,7190
|
||||
20250408,114200,13559467330,4240,4245,4250,4240,3958
|
||||
20250408,114100,13542675835,4245,4250,4260,4220,5066
|
||||
20250408,114000,13521171680,4225,4255,4260,4225,12232
|
||||
20250408,113900,13469314775,4235,4255,4265,4225,5116
|
||||
20250408,113800,13447571560,4260,4220,4275,4205,11815
|
||||
20250408,113700,13397464230,4200,4170,4220,4165,5397
|
||||
20250408,113600,13374813390,4170,4190,4195,4165,1692
|
||||
20250408,113500,13367741151,4190,4160,4190,4150,9172
|
||||
20250408,113400,13329552641,4160,4185,4185,4160,3854
|
||||
20250408,113300,13313477226,4215,4190,4215,4185,453
|
||||
20250408,113200,13311575906,4215,4175,4220,4170,1723
|
||||
20250408,113100,13304346851,4175,4185,4185,4175,2307
|
||||
20250408,113000,13294692306,4185,4190,4215,4185,2625
|
||||
20250408,112900,13283702971,4185,4190,4190,4170,4200
|
||||
20250408,112800,13266133986,4190,4220,4220,4190,1423
|
||||
20250408,112700,13260163776,4220,4180,4220,4170,6100
|
||||
20250408,112600,13234631421,4185,4230,4230,4185,14842
|
||||
20250408,112500,13172221356,4220,4235,4235,4205,4064
|
||||
20250408,112400,13155087481,4235,4250,4250,4225,8042
|
||||
20250408,112300,13121058766,4230,4230,4250,4215,4037
|
||||
20250408,112200,13103997286,4230,4260,4260,4205,12559
|
||||
20250408,112100,13050895631,4260,4260,4290,4250,4689
|
||||
20250408,112000,13030924076,4255,4280,4285,4255,16744
|
||||
20250408,111900,12959456156,4280,4285,4295,4260,8816
|
||||
20250408,111800,12921774531,4290,4295,4345,4270,21932
|
||||
20250408,111700,12827300350,4285,4330,4355,4215,54158
|
||||
20250408,111600,12593586300,4330,4245,4335,4245,23783
|
||||
20250408,111500,12491458200,4255,4200,4255,4200,6439
|
||||
20250408,111400,12464241310,4210,4200,4210,4190,1760
|
||||
20250408,111300,12456850645,4210,4200,4210,4190,694
|
||||
20250408,111200,12453934485,4190,4190,4195,4185,496
|
||||
20250408,111100,12451856985,4200,4195,4200,4190,2170
|
||||
20250408,111000,12442751465,4200,4180,4200,4180,3677
|
||||
20250408,110900,12427371000,4180,4155,4180,4155,1856
|
||||
20250408,110800,12419633295,4160,4165,4195,4155,3125
|
||||
20250408,110700,12406618358,4165,4190,4190,4160,951
|
||||
20250408,110600,12402657233,4170,4165,4200,4160,4876
|
||||
20250408,110500,12382315258,4165,4190,4200,4165,13531
|
||||
20250408,110400,12325683038,4190,4195,4220,4190,2519
|
||||
20250408,110300,12315107603,4190,4200,4200,4185,5937
|
||||
20250408,110200,12290246268,4190,4205,4225,4185,3253
|
||||
20250408,110100,12276576513,4210,4230,4230,4185,10971
|
||||
20250408,110000,12230412328,4230,4245,4245,4230,700
|
||||
20250408,105900,12227449963,4245,4220,4250,4220,2586
|
||||
20250408,105800,12216481038,4220,4215,4230,4210,2004
|
||||
20250408,105700,12208034613,4210,4225,4225,4210,1212
|
||||
20250408,105600,12202916468,4225,4200,4245,4180,4355
|
||||
20250408,105500,12184599544,4205,4245,4265,4205,11604
|
||||
20250408,105400,12135464779,4245,4220,4250,4220,3062
|
||||
20250408,105300,12122496769,4220,4270,4270,4165,9746
|
||||
20250408,105200,12081275874,4250,4310,4310,4235,16494
|
||||
20250408,105100,12010771919,4295,4235,4320,4235,43429
|
||||
20250408,105000,11824950554,4235,4230,4240,4210,5767
|
||||
20250408,104900,11800558779,4225,4200,4230,4170,6797
|
||||
20250408,104800,11772078619,4185,4195,4205,4175,1479
|
||||
20250408,104700,11765876032,4195,4195,4235,4160,7406
|
||||
20250408,104600,11734955322,4165,4210,4210,4155,8269
|
||||
20250408,104500,11700380692,4210,4260,4270,4200,9499
|
||||
20250408,104400,11660183577,4260,4220,4270,4205,26823
|
||||
20250408,104300,11546379602,4225,4140,4225,4120,22973
|
||||
20250408,104200,11449929707,4145,4155,4160,4135,1431
|
||||
20250408,104100,11443996042,4155,4140,4160,4125,3578
|
||||
20250408,104000,11429176227,4140,4155,4160,4130,3136
|
||||
20250408,103900,11416193607,4165,4130,4165,4125,1935
|
||||
20250408,103800,11408172072,4125,4165,4165,4125,3791
|
||||
20250408,103700,11392446727,4175,4170,4185,4165,2144
|
||||
20250408,103600,11383502936,4175,4205,4205,4160,3798
|
||||
20250408,103500,11367632785,4180,4190,4220,4170,4717
|
||||
20250408,103400,11347817634,4200,4205,4215,4185,8329
|
||||
20250408,103300,11312917054,4210,4180,4250,4170,19600
|
||||
20250408,103200,11230285484,4185,4150,4185,4150,2179
|
||||
20250408,103100,11221210429,4155,4140,4195,4140,4410
|
||||
20250408,103000,11202847854,4140,4080,4145,4080,4047
|
||||
20250408,102900,11186190679,4070,4080,4080,4065,1727
|
||||
20250408,102800,11179166704,4085,4085,4095,4065,3353
|
||||
20250408,102700,11165490524,4090,4100,4115,4090,613
|
||||
20250408,102600,11162977674,4100,4085,4120,4085,8233
|
||||
20250408,102500,11129234469,4080,4145,4150,4050,6695
|
||||
20250408,102400,11101923464,4145,4150,4160,4135,319
|
||||
20250408,102300,11100602059,4145,4145,4160,4115,1986
|
||||
20250408,102200,11092400509,4160,4145,4160,4135,5466
|
||||
20250408,102100,11069695939,4145,4130,4145,4120,4730
|
||||
20250408,102000,11050194284,4130,4135,4160,4130,1608
|
||||
20250408,101900,11043528334,4120,4200,4205,4120,11138
|
||||
20250408,101800,10997007119,4210,4190,4210,4170,3970
|
||||
20250408,101700,10980355499,4170,4160,4230,4140,24646
|
||||
20250408,101600,10877085984,4145,4100,4175,4100,5382
|
||||
20250408,101500,10854873394,4100,4060,4100,4060,2426
|
||||
20250408,101400,10844996244,4060,4060,4075,4050,3871
|
||||
20250408,101300,10829272954,4065,4080,4095,4065,3602
|
||||
20250408,101200,10814576874,4080,4090,4100,4080,2667
|
||||
20250408,101100,10803691869,4090,4095,4115,4080,10770
|
||||
20250408,101000,10759645461,4095,4105,4140,4095,7537
|
||||
20250408,100900,10728682646,4105,4150,4175,4100,19098
|
||||
20250408,100800,10649642331,4160,4140,4190,4140,7321
|
||||
20250408,100700,10619055416,4140,4110,4200,4105,20544
|
||||
20250408,100600,10533368446,4130,4070,4165,4060,25254
|
||||
20250408,100500,10429257791,4065,4030,4065,4015,5687
|
||||
20250408,100400,10406266226,4055,4030,4055,4015,13164
|
||||
20250408,100300,10353176641,4030,4055,4070,4030,5502
|
||||
20250408,100200,10330970306,4055,4060,4060,4000,8323
|
||||
20250408,100100,10297490281,4065,4020,4070,4010,4640
|
||||
20250408,100000,10278728696,4080,3995,4082,3990,14236
|
||||
20250408,095900,10221055416,3995,4075,4080,3990,11567
|
||||
20250408,095800,10174275736,4080,3995,4095,3975,13871
|
||||
20250408,095700,10118694115,3997,4045,4045,3995,10800
|
||||
20250408,095600,10075203757,4045,4095,4095,4040,8536
|
||||
20250408,095500,10040605867,4100,3990,4110,3970,15631
|
||||
20250408,095400,9977418472,3980,4180,4230,3970,72472
|
||||
20250408,095300,9678240756,4160,4100,4180,4010,36453
|
||||
20250408,095200,9529005937,4100,4025,4115,4010,46910
|
||||
20250408,095100,9337416710,4025,3962,4025,3962,23695
|
||||
20250408,095000,9242838960,3960,3900,3960,3900,10951
|
||||
20250408,094900,9199652425,3915,3900,3915,3900,2569
|
||||
20250408,094800,9189608475,3915,3900,3920,3895,3472
|
||||
20250408,094700,9176065350,3895,3895,3920,3895,9959
|
||||
20250408,094600,9137263190,3915,3900,3930,3895,9132
|
||||
20250408,094500,9101592177,3895,3915,3935,3895,9041
|
||||
20250408,094400,9066241392,3915,3900,3950,3895,5028
|
||||
20250408,094300,9046552142,3900,3950,3950,3895,16295
|
||||
20250408,094200,8983001632,3950,3935,3970,3915,15809
|
||||
20250408,094100,8920628612,3945,3930,3970,3930,24318
|
||||
20250408,094000,8824606957,3945,3920,3950,3900,9039
|
||||
20250408,093900,8789008517,3900,3935,3935,3900,6348
|
||||
20250408,093800,8764195517,3940,3905,3940,3905,10229
|
||||
20250408,093700,8724069032,3905,3900,3935,3900,7738
|
||||
20250408,093600,8693835727,3905,3915,3935,3900,4165
|
||||
20250408,093500,8677533332,3940,3915,3945,3915,2229
|
||||
20250408,093400,8668763392,3935,3915,3935,3895,3146
|
||||
20250408,093300,8656446117,3915,3890,3945,3885,12299
|
||||
20250408,093200,8608309597,3885,3910,3920,3880,12173
|
||||
20250408,093100,8560815652,3910,3960,3960,3910,9375
|
||||
20250408,093000,8524019762,3965,3915,3965,3910,7084
|
||||
20250408,092900,8496189732,3915,3940,3965,3915,16656
|
||||
20250408,092800,8430903607,3945,3930,3970,3915,16279
|
||||
20250408,092700,8367024193,3915,3950,3980,3915,8457
|
||||
20250408,092600,8333712308,3950,3940,3960,3910,15924
|
||||
20250408,092500,8271112903,3960,3895,3985,3870,21652
|
||||
20250408,092400,8185657898,3900,3855,3900,3840,13517
|
||||
20250408,092300,8133358193,3855,3845,3890,3830,12928
|
||||
20250408,092200,8083435118,3855,3805,3865,3800,21044
|
||||
20250408,092100,8002808439,3810,3880,3900,3790,59384
|
||||
20250408,092000,7774451949,3890,3965,3985,3855,45317
|
||||
20250408,091900,7597863819,3965,3965,4045,3950,47469
|
||||
20250408,091800,7408407029,3960,3955,3995,3920,18188
|
||||
20250408,091700,7336337409,3950,3990,4050,3945,26842
|
||||
20250408,091600,7229267059,3990,4050,4060,3950,35973
|
||||
20250408,091500,7085739074,4055,4140,4145,3950,63374
|
||||
20250408,091400,6829090423,4125,4150,4195,4120,33002
|
||||
20250408,091300,6691854183,4150,4175,4200,4125,27812
|
||||
20250408,091200,6576030754,4200,4130,4255,4075,53644
|
||||
20250408,091100,6352373555,4140,4250,4290,4075,115277
|
||||
20250408,091000,5872203060,4250,4315,4330,4250,104009
|
||||
20250408,090900,5425991625,4315,4395,4395,4300,118907
|
||||
20250408,090800,4909661725,4400,4385,4400,4270,176191
|
||||
20250408,090700,4142309653,4385,4215,4430,4200,260182
|
||||
20250408,090600,3013681085,4210,4000,4365,3955,187894
|
||||
20250408,090500,2236172101,3970,4035,4040,3860,115328
|
||||
20250408,090400,1774909366,3785,3785,3785,3785,0
|
||||
20250408,090300,1774909366,3785,4110,4165,3785,192311
|
||||
20250408,090200,999863986,4135,4200,4200,3930,241391
|
||||
20250408,090100,0,3690,3690,3690,3690,0
|
||||
20250408,090000,0,3690,3690,3690,3690,0
|
||||
|
Reference in New Issue
Block a user