Update 2025-04-08 2740 candle_min
This commit is contained in:
605
036620/min/candle-20250408.csv
Normal file
605
036620/min/candle-20250408.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190300,2253220852,3615,3615,3615,3615,7881
|
||||
20250408,190200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,190100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,190000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,185900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,185800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,185700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,185600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,185500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,185400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,185300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,185200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,185100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,185000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,184900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,184800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,184700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,184600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,184500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,184400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,184300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,184200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,184100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,184000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,183900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,183800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,183700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,183600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,183500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,183400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,183300,2253220852,3615,3615,3615,3615,7881
|
||||
20250408,183200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,183100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,183000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,182900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,182800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,182700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,182600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,182500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,182400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,182300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,182200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,182100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,182000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,181900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,181800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,181700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,181600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,181500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,181400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,181300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,181200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,181100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,181000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,180900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,180800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,180700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,180600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,180500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,180400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,180300,2253220852,3615,3615,3615,3615,7881
|
||||
20250408,180200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,180100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,180000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,175900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,175800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,175700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,175600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,175500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,175400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,175300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,175200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,175100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,175000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,174900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,174800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,174700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,174600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,174500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,174400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,174300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,174200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,174100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,174000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,173900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,173800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,173700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,173600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,173500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,173400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,173300,2253220852,3615,3615,3615,3615,7881
|
||||
20250408,173200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,173100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,173000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,172900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,172800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,172700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,172600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,172500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,172400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,172300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,172200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,172100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,172000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,171900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,171800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,171700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,171600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,171500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,171400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,171300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,171200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,171100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,171000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,170900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,170800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,170700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,170600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,170500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,170400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,170300,2253220852,3615,3615,3615,3615,7881
|
||||
20250408,170200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,170100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,170000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,165900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,165800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,165700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,165600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,165500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,165400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,165300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,165200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,165100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,165000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,164900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,164800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,164700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,164600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,164500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,164400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,164300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,164200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,164100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,164000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,163900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,163800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,163700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,163600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,163500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,163400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,163300,2253220852,3615,3615,3615,3615,7881
|
||||
20250408,163200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,163100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,163000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,162900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,162800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,162700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,162600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,162500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,162400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,162300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,162200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,162100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,162000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,161900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,161800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,161700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,161600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,161500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,161400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,161300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,161200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,161100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,161000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,160900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,160800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,160700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,160600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,160500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,160400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,160300,2253220852,3615,3615,3615,3615,7881
|
||||
20250408,160200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,160100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,160000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,155900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,155800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,155700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,155600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,155500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,155400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,155300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,155200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,155100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,155000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,154900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,154800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,154700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,154600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,154500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,154400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,154300,2253220852,3615,3615,3615,3615,0
|
||||
20250408,154200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,154100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,154000,2253220852,3615,3615,3615,3615,0
|
||||
20250408,153900,2253220852,3615,3615,3615,3615,0
|
||||
20250408,153800,2253220852,3615,3615,3615,3615,0
|
||||
20250408,153700,2253220852,3615,3615,3615,3615,0
|
||||
20250408,153600,2253220852,3615,3615,3615,3615,0
|
||||
20250408,153500,2253220852,3615,3615,3615,3615,0
|
||||
20250408,153400,2253220852,3615,3615,3615,3615,0
|
||||
20250408,153300,2253220852,3615,3615,3615,3615,7881
|
||||
20250408,153200,2253220852,3615,3615,3615,3615,0
|
||||
20250408,153100,2253220852,3615,3615,3615,3615,0
|
||||
20250408,153000,2253220852,3615,3615,3615,3615,7881
|
||||
20250408,152900,2224731037,3615,3615,3615,3615,0
|
||||
20250408,152800,2224731037,3615,3615,3615,3615,0
|
||||
20250408,152700,2224731037,3615,3615,3615,3615,0
|
||||
20250408,152600,2224731037,3615,3615,3615,3615,0
|
||||
20250408,152500,2224731037,3615,3615,3615,3615,0
|
||||
20250408,152400,2224731037,3615,3615,3615,3615,0
|
||||
20250408,152300,2224731037,3615,3615,3615,3615,0
|
||||
20250408,152200,2224731037,3615,3615,3615,3615,0
|
||||
20250408,152100,2224731037,3615,3615,3615,3615,0
|
||||
20250408,152000,2224731037,3615,3615,3615,3615,0
|
||||
20250408,151900,2224731037,3615,3605,3620,3605,4519
|
||||
20250408,151800,2208434357,3595,3605,3605,3595,2225
|
||||
20250408,151700,2200428117,3605,3605,3605,3600,1325
|
||||
20250408,151600,2195655367,3605,3600,3605,3600,2014
|
||||
20250408,151500,2188404442,3600,3600,3600,3600,93
|
||||
20250408,151400,2188069642,3600,3600,3600,3595,493
|
||||
20250408,151300,2186295842,3595,3595,3595,3590,1293
|
||||
20250408,151200,2181647557,3590,3590,3590,3590,141
|
||||
20250408,151100,2181141367,3590,3595,3600,3590,238
|
||||
20250408,151000,2180285342,3590,3595,3595,3590,401
|
||||
20250408,150900,2178844487,3595,3590,3595,3590,528
|
||||
20250408,150800,2176948882,3585,3590,3590,3585,1063
|
||||
20250408,150700,2173137992,3590,3590,3590,3585,495
|
||||
20250408,150600,2171361042,3585,3580,3585,3580,19
|
||||
20250408,150500,2171292977,3590,3590,3595,3575,1618
|
||||
20250408,150400,2165496932,3595,3595,3595,3590,67
|
||||
20250408,150300,2165256117,3595,3590,3595,3590,101
|
||||
20250408,150200,2164893457,3590,3585,3590,3580,270
|
||||
20250408,150100,2163924562,3580,3590,3590,3580,56
|
||||
20250408,150000,2163723602,3570,3590,3600,3570,2078
|
||||
20250408,145900,2156283757,3595,3595,3595,3595,312
|
||||
20250408,145800,2155162117,3595,3585,3595,3585,424
|
||||
20250408,145700,2153638062,3585,3590,3595,3580,742
|
||||
20250408,145600,2150975142,3590,3585,3590,3585,1012
|
||||
20250408,145500,2147345707,3580,3585,3585,3565,1353
|
||||
20250408,145400,2142506097,3585,3590,3595,3585,347
|
||||
20250408,145300,2141259377,3590,3585,3590,3585,1240
|
||||
20250408,145200,2136812707,3580,3580,3585,3580,331
|
||||
20250408,145100,2135626272,3580,3565,3585,3565,1320
|
||||
20250408,145000,2130895382,3565,3580,3585,3555,1625
|
||||
20250408,144900,2125100367,3585,3575,3585,3575,450
|
||||
20250408,144800,2123489632,3575,3565,3580,3565,37
|
||||
20250408,144700,2123357587,3565,3555,3580,3555,493
|
||||
20250408,144600,2121598457,3555,3580,3580,3555,2034
|
||||
20250408,144500,2114363282,3555,3565,3585,3555,2151
|
||||
20250408,144400,2106709532,3570,3565,3585,3565,247
|
||||
20250408,144300,2105828757,3585,3560,3585,3555,1193
|
||||
20250408,144200,2101579782,3560,3595,3595,3560,1001
|
||||
20250408,144100,2098007777,3590,3565,3595,3565,391
|
||||
20250408,144000,2096605757,3565,3590,3600,3565,2616
|
||||
20250408,143900,2087238227,3600,3595,3600,3595,321
|
||||
20250408,143800,2086084212,3595,3590,3600,3590,693
|
||||
20250408,143700,2083592722,3585,3595,3595,3585,249
|
||||
20250408,143600,2082698652,3595,3590,3595,3580,1065
|
||||
20250408,143500,2078880417,3580,3590,3595,3580,1665
|
||||
20250408,143400,2072915877,3595,3595,3595,3590,557
|
||||
20250408,143300,2070914432,3595,3595,3595,3590,108
|
||||
20250408,143200,2070526267,3595,3595,3595,3590,318
|
||||
20250408,143100,2069383432,3595,3595,3595,3585,363
|
||||
20250408,143000,2068080547,3595,3590,3595,3580,1645
|
||||
20250408,142900,2062186427,3590,3590,3590,3585,232
|
||||
20250408,142800,2061353552,3585,3580,3590,3580,207
|
||||
20250408,142700,2060612417,3585,3580,3590,3580,1026
|
||||
20250408,142600,2056936777,3590,3580,3590,3580,3552
|
||||
20250408,142500,2044218287,3580,3580,3585,3550,3266
|
||||
20250408,142400,2032558692,3585,3580,3585,3575,214
|
||||
20250408,142300,2031792572,3580,3580,3580,3565,76
|
||||
20250408,142200,2031520647,3555,3570,3585,3555,920
|
||||
20250408,142100,2028243337,3555,3560,3585,3555,1750
|
||||
20250408,142000,2022004627,3580,3585,3585,3560,1264
|
||||
20250408,141900,2017483612,3585,3580,3585,3580,160
|
||||
20250408,141800,2016910302,3585,3590,3595,3580,538
|
||||
20250408,141700,2014979907,3595,3595,3595,3595,6
|
||||
20250408,141600,2014958337,3595,3585,3595,3585,570
|
||||
20250408,141500,2012914442,3585,3600,3600,3565,1438
|
||||
20250408,141400,2007769492,3595,3600,3605,3595,6483
|
||||
20250408,141300,1984402502,3605,3595,3605,3595,1174
|
||||
20250408,141200,1980176897,3595,3595,3600,3590,702
|
||||
20250408,141100,1977654172,3600,3600,3600,3595,387
|
||||
20250408,141000,1976261542,3600,3600,3600,3590,1503
|
||||
20250408,140900,1970864552,3600,3595,3600,3590,890
|
||||
20250408,140800,1967664022,3600,3595,3600,3590,301
|
||||
20250408,140700,1966581567,3595,3595,3600,3595,225
|
||||
20250408,140600,1965772167,3600,3600,3600,3590,215
|
||||
20250408,140500,1964998477,3590,3600,3600,3580,1946
|
||||
20250408,140400,1958019457,3600,3595,3605,3590,6202
|
||||
20250408,140300,1935691887,3600,3600,3600,3590,344
|
||||
20250408,140200,1934453992,3600,3600,3600,3595,699
|
||||
20250408,140100,1931939002,3600,3600,3600,3595,98
|
||||
20250408,140000,1931586262,3600,3595,3600,3590,3126
|
||||
20250408,135900,1920354937,3595,3590,3595,3590,1952
|
||||
20250408,135800,1913342512,3590,3585,3590,3585,276
|
||||
20250408,135700,1912352542,3585,3585,3590,3585,492
|
||||
20250408,135600,1910587247,3585,3585,3585,3565,204
|
||||
20250408,135500,1909858917,3570,3590,3590,3565,2371
|
||||
20250408,135400,1901373622,3590,3595,3595,3587,496
|
||||
20250408,135300,1899592967,3595,3585,3595,3585,807
|
||||
20250408,135200,1896693802,3585,3585,3590,3585,13238
|
||||
20250408,135100,1849195557,3575,3580,3585,3575,691
|
||||
20250408,135000,1846721282,3580,3585,3585,3570,1602
|
||||
20250408,134900,1840996247,3585,3585,3585,3585,293
|
||||
20250408,134800,1839945842,3585,3585,3585,3580,375
|
||||
20250408,134700,1838602812,3585,3580,3585,3575,3284
|
||||
20250408,134600,1826845937,3580,3560,3580,3560,4432
|
||||
20250408,134500,1811009047,3560,3570,3570,3550,1643
|
||||
20250408,134400,1805164752,3570,3570,3575,3560,3231
|
||||
20250408,134300,1793657962,3570,3570,3570,3560,297
|
||||
20250408,134200,1792599147,3565,3565,3570,3565,361
|
||||
20250408,134100,1791311667,3565,3565,3565,3565,982
|
||||
20250408,134000,1787810837,3565,3560,3565,3550,2228
|
||||
20250408,133900,1779884847,3560,3560,3560,3560,510
|
||||
20250408,133800,1778069247,3555,3550,3555,3550,1350
|
||||
20250408,133700,1773270392,3540,3550,3555,3540,1279
|
||||
20250408,133600,1768737662,3555,3550,3555,3540,1158
|
||||
20250408,133500,1764633267,3550,3555,3555,3540,8089
|
||||
20250408,133400,1735974177,3550,3555,3555,3550,8694
|
||||
20250408,133300,1705098767,3560,3560,3565,3560,4298
|
||||
20250408,133200,1689796332,3565,3565,3565,3560,3273
|
||||
20250408,133100,1678128412,3565,3560,3570,3560,8421
|
||||
20250408,133000,1648114017,3565,3575,3575,3560,9128
|
||||
20250408,132900,1615551102,3575,3580,3580,3575,457
|
||||
20250408,132800,1613916827,3575,3565,3580,3560,3305
|
||||
20250408,132700,1602125677,3565,3565,3570,3565,389
|
||||
20250408,132600,1600738192,3570,3575,3575,3560,2796
|
||||
20250408,132500,1590765792,3575,3575,3575,3565,1428
|
||||
20250408,132400,1585672107,3575,3575,3575,3565,2731
|
||||
20250408,132300,1575921627,3580,3570,3580,3570,1721
|
||||
20250408,132200,1569769627,3575,3570,3575,3570,667
|
||||
20250408,132100,1567387612,3575,3575,3575,3570,3188
|
||||
20250408,132000,1556005527,3575,3580,3580,3570,1619
|
||||
20250408,131900,1550219852,3575,3580,3585,3575,377
|
||||
20250408,131800,1548870042,3580,3580,3585,3580,561
|
||||
20250408,131700,1546860532,3580,3585,3585,3575,618
|
||||
20250408,131600,1544649052,3585,3585,3585,3575,2329
|
||||
20250408,131500,1536308107,3585,3590,3590,3575,3061
|
||||
20250408,131400,1525340432,3590,3590,3590,3590,225
|
||||
20250408,131300,1524532682,3590,3590,3590,3590,824
|
||||
20250408,131200,1521574522,3595,3585,3595,3585,1727
|
||||
20250408,131100,1515379562,3585,3590,3600,3585,1079
|
||||
20250408,131000,1511503502,3590,3610,3610,3585,2835
|
||||
20250408,130900,1501308142,3610,3620,3620,3610,341
|
||||
20250408,130800,1500077077,3615,3630,3630,3615,3687
|
||||
20250408,130700,1486741947,3630,3630,3635,3630,368
|
||||
20250408,130600,1485405857,3630,3630,3630,3630,1220
|
||||
20250408,130500,1480977257,3630,3635,3635,3615,4734
|
||||
20250408,130400,1463854612,3640,3635,3640,3635,351
|
||||
20250408,130300,1462577327,3635,3635,3640,3630,323
|
||||
20250408,130200,1461403022,3630,3630,3630,3630,744
|
||||
20250408,130100,1458702302,3630,3635,3635,3630,213
|
||||
20250408,130000,1457928147,3630,3640,3640,3615,1877
|
||||
20250408,125900,1451135522,3640,3630,3640,3630,1592
|
||||
20250408,125800,1445349427,3630,3615,3630,3615,1542
|
||||
20250408,125700,1439758717,3610,3615,3625,3610,8761
|
||||
20250408,125600,1408041482,3615,3620,3620,3615,196
|
||||
20250408,125500,1407332922,3620,3625,3630,3620,8224
|
||||
20250408,125400,1377560087,3625,3615,3625,3615,484
|
||||
20250408,125300,1375808492,3615,3610,3615,3610,229
|
||||
20250408,125200,1374980942,3610,3610,3610,3605,357
|
||||
20250408,125100,1373693167,3610,3610,3610,3605,303
|
||||
20250408,125000,1372599452,3605,3615,3615,3600,1651
|
||||
20250408,124900,1366635427,3620,3620,3620,3615,551
|
||||
20250408,124800,1364641777,3615,3615,3620,3615,937
|
||||
20250408,124700,1361253622,3620,3620,3620,3620,475
|
||||
20250408,124600,1359534122,3615,3620,3620,3615,1298
|
||||
20250408,124500,1354840667,3620,3625,3625,3615,3508
|
||||
20250408,124400,1342156287,3615,3620,3620,3615,178
|
||||
20250408,124300,1341511932,3620,3635,3635,3620,690
|
||||
20250408,124200,1339011102,3635,3620,3635,3615,2595
|
||||
20250408,124100,1329622377,3615,3610,3615,3610,1307
|
||||
20250408,124000,1324898522,3585,3610,3610,3585,1825
|
||||
20250408,123900,1318339182,3615,3610,3615,3605,342
|
||||
20250408,123800,1317104542,3605,3615,3615,3605,56
|
||||
20250408,123700,1316902162,3590,3610,3610,3590,2921
|
||||
20250408,123600,1306400452,3620,3615,3620,3615,244
|
||||
20250408,123500,1305518382,3615,3620,3625,3615,8383
|
||||
20250408,123400,1275171002,3620,3615,3620,3600,1353
|
||||
20250408,123300,1270296207,3610,3615,3620,3610,751
|
||||
20250408,123200,1267582327,3620,3620,3625,3620,801
|
||||
20250408,123100,1264682342,3620,3620,3620,3620,1000
|
||||
20250408,123000,1261062342,3620,3615,3620,3600,1963
|
||||
20250408,122900,1253980192,3615,3615,3615,3615,231
|
||||
20250408,122800,1253145127,3615,3620,3620,3615,337
|
||||
20250408,122700,1251925222,3620,3620,3620,3615,354
|
||||
20250408,122600,1250644707,3620,3615,3620,3615,154
|
||||
20250408,122500,1250087277,3620,3620,3620,3615,1654
|
||||
20250408,122400,1244107167,3615,3615,3615,3600,21024
|
||||
20250408,122300,1168308082,3615,3615,3620,3615,196
|
||||
20250408,122200,1167599272,3610,3610,3620,3610,8246
|
||||
20250408,122100,1137750717,3610,3610,3610,3610,303
|
||||
20250408,122000,1136656887,3610,3615,3620,3600,1552
|
||||
20250408,121900,1131064242,3615,3605,3615,3600,391
|
||||
20250408,121800,1129656447,3600,3610,3620,3600,723
|
||||
20250408,121700,1127046622,3610,3610,3620,3605,2090
|
||||
20250408,121600,1119506577,3615,3615,3620,3615,458
|
||||
20250408,121500,1117849817,3615,3615,3620,3605,1629
|
||||
20250408,121400,1111970297,3610,3620,3620,3610,575
|
||||
20250408,121300,1109892542,3620,3620,3620,3615,261
|
||||
20250408,121200,1108947782,3620,3620,3620,3620,131
|
||||
20250408,121100,1108473562,3615,3620,3620,3615,282
|
||||
20250408,121000,1107453932,3620,3615,3620,3610,2155
|
||||
20250408,120900,1099669192,3615,3620,3620,3615,149
|
||||
20250408,120800,1099129897,3620,3620,3625,3615,373
|
||||
20250408,120700,1097778602,3620,3625,3625,3620,296
|
||||
20250408,120600,1096707062,3625,3625,3625,3625,100
|
||||
20250408,120500,1096344562,3620,3625,3625,3610,4087
|
||||
20250408,120400,1081552987,3625,3625,3630,3625,164
|
||||
20250408,120300,1080957987,3630,3625,3630,3625,252
|
||||
20250408,120200,1080043852,3625,3625,3630,3625,309
|
||||
20250408,120100,1078923227,3630,3630,3630,3625,241
|
||||
20250408,120000,1078048637,3625,3635,3640,3620,1582
|
||||
20250408,115900,1072313142,3630,3630,3630,3630,130
|
||||
20250408,115800,1071841242,3630,3630,3640,3630,304
|
||||
20250408,115700,1070736277,3640,3635,3645,3625,1384
|
||||
20250408,115600,1065714727,3635,3635,3635,3630,148
|
||||
20250408,115500,1065177152,3630,3645,3645,3625,5140
|
||||
20250408,115400,1046496522,3645,3645,3645,3640,172
|
||||
20250408,115300,1045869637,3645,3650,3655,3640,968
|
||||
20250408,115200,1042343597,3645,3655,3655,3640,1901
|
||||
20250408,115100,1035412447,3650,3660,3660,3650,2898
|
||||
20250408,115000,1024813462,3665,3670,3670,3660,693
|
||||
20250408,114900,1022274652,3670,3670,3670,3665,620
|
||||
20250408,114800,1020001717,3675,3670,3675,3665,387
|
||||
20250408,114700,1018580567,3675,3670,3675,3665,203
|
||||
20250408,114600,1017835572,3675,3680,3680,3675,251
|
||||
20250408,114500,1016912947,3670,3675,3675,3665,377
|
||||
20250408,114400,1015528737,3675,3670,3675,3670,291
|
||||
20250408,114300,1014459647,3675,3670,3675,3670,249
|
||||
20250408,114200,1013544642,3670,3670,3675,3670,277
|
||||
20250408,114100,1012527852,3670,3675,3675,3670,279
|
||||
20250408,114000,1011502802,3670,3680,3680,3670,854
|
||||
20250408,113900,1008365727,3685,3685,3685,3675,815
|
||||
20250408,113800,1005367202,3680,3685,3685,3680,90
|
||||
20250408,113700,1005035597,3680,3690,3690,3680,6680
|
||||
20250408,113600,980420402,3685,3685,3690,3685,583
|
||||
20250408,113500,978271147,3690,3695,3695,3685,587
|
||||
20250408,113400,976106342,3695,3695,3695,3690,5527
|
||||
20250408,113300,955684287,3695,3690,3695,3690,342
|
||||
20250408,113200,954421872,3690,3690,3690,3685,292
|
||||
20250408,113100,953344437,3685,3680,3695,3680,1193
|
||||
20250408,113000,948947607,3685,3680,3685,3675,674
|
||||
20250408,112900,946468732,3680,3680,3680,3680,58
|
||||
20250408,112800,946255292,3685,3680,3685,3680,775
|
||||
20250408,112700,943400037,3680,3680,3680,3675,255
|
||||
20250408,112600,942461642,3680,3680,3685,3680,677
|
||||
20250408,112500,939969727,3685,3690,3690,3680,483
|
||||
20250408,112400,938190202,3690,3690,3690,3685,559
|
||||
20250408,112300,936130067,3690,3695,3695,3690,279
|
||||
20250408,112200,935099857,3695,3690,3695,3690,402
|
||||
20250408,112100,933615357,3690,3680,3690,3680,392
|
||||
20250408,112000,932170012,3685,3695,3700,3685,732
|
||||
20250408,111900,929469132,3695,3695,3700,3695,256
|
||||
20250408,111800,928522712,3690,3695,3695,3690,201
|
||||
20250408,111700,927780547,3690,3690,3690,3690,240
|
||||
20250408,111600,926894947,3690,3690,3695,3690,264
|
||||
20250408,111500,925919687,3695,3695,3695,3680,435
|
||||
20250408,111400,924314997,3695,3695,3700,3695,326
|
||||
20250408,111300,923109977,3695,3695,3695,3690,249
|
||||
20250408,111200,922190172,3695,3695,3695,3690,5329
|
||||
20250408,111100,902524282,3695,3690,3700,3690,1292
|
||||
20250408,111000,897753642,3690,3690,3700,3690,3478
|
||||
20250408,110900,884911342,3685,3690,3690,3685,309
|
||||
20250408,110800,883771682,3685,3680,3685,3680,619
|
||||
20250408,110700,881491632,3685,3685,3685,3680,290
|
||||
20250408,110600,880423012,3690,3680,3690,3680,752
|
||||
20250408,110500,877653827,3685,3690,3695,3680,730
|
||||
20250408,110400,874964607,3685,3680,3695,3680,263
|
||||
20250408,110300,873995187,3680,3695,3705,3680,672
|
||||
20250408,110200,871515532,3705,3710,3710,3695,576
|
||||
20250408,110100,869384137,3710,3710,3715,3705,265
|
||||
20250408,110000,868400922,3705,3715,3715,3695,915
|
||||
20250408,105900,865007422,3710,3710,3715,3705,9172
|
||||
20250408,105800,830942227,3710,3705,3710,3705,554
|
||||
20250408,105700,828888992,3705,3705,3710,3700,1141
|
||||
20250408,105600,824661262,3700,3705,3705,3700,282
|
||||
20250408,105500,823616647,3700,3695,3700,3685,1463
|
||||
20250408,105400,818208007,3695,3705,3705,3695,571
|
||||
20250408,105300,816095492,3710,3715,3715,3705,2483
|
||||
20250408,105200,806893972,3710,3715,3715,3705,1244
|
||||
20250408,105100,802280192,3710,3715,3715,3705,1645
|
||||
20250408,105000,796177677,3715,3710,3715,3705,4623
|
||||
20250408,104900,779038342,3705,3700,3710,3700,3637
|
||||
20250408,104800,765562617,3700,3700,3705,3695,8758
|
||||
20250408,104700,733158007,3695,3690,3700,3690,2885
|
||||
20250408,104600,722484312,3690,3700,3700,3690,304
|
||||
20250408,104500,721360217,3695,3695,3695,3685,620
|
||||
20250408,104400,719072327,3690,3690,3700,3690,463
|
||||
20250408,104300,717362297,3685,3685,3700,3685,4462
|
||||
20250408,104200,700887417,3690,3690,3695,3690,734
|
||||
20250408,104100,698178737,3690,3685,3690,3685,350
|
||||
20250408,104000,696887567,3680,3685,3690,3680,690
|
||||
20250408,103900,694344172,3685,3685,3690,3685,478
|
||||
20250408,103800,692581537,3685,3685,3690,3685,1233
|
||||
20250408,103700,688036802,3690,3685,3690,3685,678
|
||||
20250408,103600,685536042,3680,3680,3685,3680,340
|
||||
20250408,103500,684284642,3680,3670,3690,3670,5450
|
||||
20250408,103400,664226827,3675,3670,3675,3670,553
|
||||
20250408,103300,662194962,3670,3665,3670,3665,250
|
||||
20250408,103200,661278427,3675,3670,3675,3670,4
|
||||
20250408,103100,661263737,3670,3670,3670,3670,27
|
||||
20250408,103000,661164647,3675,3675,3680,3670,1994
|
||||
20250408,102900,653840987,3675,3680,3680,3675,705
|
||||
20250408,102800,651248622,3685,3675,3685,3675,605
|
||||
20250408,102700,649023522,3675,3675,3675,3675,40
|
||||
20250408,102600,648876522,3670,3665,3670,3660,310
|
||||
20250408,102500,647741182,3660,3650,3665,3650,538
|
||||
20250408,102400,645772102,3650,3657,3657,3650,6
|
||||
20250408,102300,645750195,3655,3665,3665,3655,244
|
||||
20250408,102200,644857875,3665,3650,3665,3650,658
|
||||
20250408,102100,642450780,3650,3660,3660,3650,528
|
||||
20250408,102000,640523360,3660,3660,3660,3650,717
|
||||
20250408,101900,637904640,3665,3665,3665,3650,5301
|
||||
20250408,101800,618476580,3665,3675,3675,3665,1702
|
||||
20250408,101700,612237005,3675,3660,3675,3650,3534
|
||||
20250408,101600,599290505,3670,3665,3670,3660,111
|
||||
20250408,101500,598883645,3665,3655,3670,3655,511
|
||||
20250408,101400,597015140,3655,3670,3670,3655,634
|
||||
20250408,101300,594691440,3680,3655,3680,3655,11968
|
||||
20250408,101200,550831277,3655,3652,3655,3652,1550
|
||||
20250408,101100,545170464,3652,3652,3660,3650,1114
|
||||
20250408,101000,541101587,3645,3660,3660,3645,6052
|
||||
20250408,100900,519035407,3660,3655,3660,3655,529
|
||||
20250408,100800,517101692,3660,3660,3660,3660,50
|
||||
20250408,100700,516918692,3660,3670,3670,3655,6441
|
||||
20250408,100600,493312642,3670,3670,3675,3670,109
|
||||
20250408,100500,492912407,3665,3675,3675,3665,473
|
||||
20250408,100400,491178312,3675,3680,3680,3665,1846
|
||||
20250408,100300,484408302,3675,3660,3675,3660,4079
|
||||
20250408,100200,469439832,3660,3670,3670,3640,8178
|
||||
20250408,100100,439568982,3670,3670,3670,3665,345
|
||||
20250408,100000,438303797,3665,3675,3675,3665,1238
|
||||
20250408,095900,433766287,3670,3670,3670,3670,0
|
||||
20250408,095800,433766287,3670,3675,3675,3670,926
|
||||
20250408,095700,430365157,3685,3680,3685,3680,806
|
||||
20250408,095600,427398827,3680,3680,3685,3680,97
|
||||
20250408,095500,427041637,3690,3695,3695,3690,8292
|
||||
20250408,095400,396442777,3695,3700,3700,3695,477
|
||||
20250408,095300,394678852,3700,3690,3700,3690,1261
|
||||
20250408,095200,390018392,3685,3690,3690,3685,700
|
||||
20250408,095100,387437462,3690,3695,3700,3690,948
|
||||
20250408,095000,383935357,3690,3700,3700,3680,702
|
||||
20250408,094900,381345672,3700,3690,3700,3690,691
|
||||
20250408,094800,378792422,3685,3685,3685,3685,193
|
||||
20250408,094700,378081217,3690,3685,3690,3685,156
|
||||
20250408,094600,377506312,3685,3685,3695,3685,1019
|
||||
20250408,094500,373749517,3685,3690,3695,3685,668
|
||||
20250408,094400,371285092,3690,3700,3700,3685,584
|
||||
20250408,094300,369130317,3685,3705,3705,3685,798
|
||||
20250408,094200,366180482,3700,3700,3700,3700,746
|
||||
20250408,094100,363420282,3685,3685,3705,3680,13766
|
||||
20250408,094000,312529342,3685,3675,3685,3675,361
|
||||
20250408,093900,311202632,3680,3677,3680,3675,274
|
||||
20250408,093800,310194570,3680,3680,3680,3680,130
|
||||
20250408,093700,309716170,3680,3675,3680,3675,46
|
||||
20250408,093600,309546895,3675,3675,3675,3675,57
|
||||
20250408,093500,309337420,3685,3670,3685,3670,836
|
||||
20250408,093400,306265025,3670,3680,3680,3670,1111
|
||||
20250408,093300,302183325,3675,3690,3690,3675,7427
|
||||
20250408,093200,274852795,3685,3680,3685,3680,1280
|
||||
20250408,093100,270141570,3680,3690,3695,3675,2113
|
||||
20250408,093000,262357970,3695,3695,3695,3680,476
|
||||
20250408,092900,260603730,3695,3685,3695,3685,1297
|
||||
20250408,092800,255814040,3685,3680,3685,3680,1664
|
||||
20250408,092700,249690360,3680,3680,3680,3680,259
|
||||
20250408,092600,248737240,3675,3680,3685,3675,67
|
||||
20250408,092500,248490650,3675,3680,3685,3670,5161
|
||||
20250408,092400,229521325,3685,3690,3695,3685,298
|
||||
20250408,092300,228422985,3690,3690,3690,3690,124
|
||||
20250408,092200,227965425,3695,3690,3700,3690,447
|
||||
20250408,092100,226311795,3700,3700,3700,3695,351
|
||||
20250408,092000,225013290,3690,3705,3705,3690,371
|
||||
20250408,091900,223643840,3705,3690,3705,3685,2832
|
||||
20250408,091800,213174015,3685,3680,3685,3675,3935
|
||||
20250408,091700,198690740,3685,3685,3695,3685,343
|
||||
20250408,091600,197426280,3680,3680,3700,3680,8304
|
||||
20250408,091500,166708400,3680,3695,3695,3680,3161
|
||||
20250408,091400,155067520,3700,3700,3700,3700,50
|
||||
20250408,091300,154882520,3695,3700,3700,3695,298
|
||||
20250408,091200,153780120,3690,3690,3705,3690,7267
|
||||
20250408,091100,126924355,3690,3690,3690,3690,40
|
||||
20250408,091000,126776755,3680,3685,3685,3680,2288
|
||||
20250408,090900,118355740,3685,3685,3685,3685,150
|
||||
20250408,090800,117802990,3695,3690,3695,3690,113
|
||||
20250408,090700,117385540,3680,3685,3690,3680,1224
|
||||
20250408,090600,112878970,3685,3700,3700,3685,1528
|
||||
20250408,090500,107240840,3695,3690,3700,3680,612
|
||||
20250408,090400,104984850,3695,3710,3710,3695,3274
|
||||
20250408,090300,92874650,3695,3685,3705,3685,1917
|
||||
20250408,090200,85791645,3695,3685,3695,3670,11323
|
||||
20250408,090100,44006040,3700,3700,3700,3650,6496
|
||||
20250408,090000,20078745,3715,3685,3730,3685,5444
|
||||
|
Reference in New Issue
Block a user