Update 2025-04-08 2740 candle_min
This commit is contained in:
614
045340/min/candle-20250408.csv
Normal file
614
045340/min/candle-20250408.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191200,12665749760,10000,10000,10000,10000,15841
|
||||
20250408,191100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,191000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,190900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,190800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,190700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,190600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,190500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,190400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,190300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,190200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,190100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,190000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,185900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,185800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,185700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,185600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,185500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,185400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,185300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,185200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,185100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,185000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,184900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,184800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,184700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,184600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,184500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,184400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,184300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,184200,12665749760,10000,10000,10000,10000,15841
|
||||
20250408,184100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,184000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,183900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,183800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,183700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,183600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,183500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,183400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,183300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,183200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,183100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,183000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,182900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,182800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,182700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,182600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,182500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,182400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,182300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,182200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,182100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,182000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,181900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,181800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,181700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,181600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,181500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,181400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,181300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,181200,12665749760,10000,10000,10000,10000,15841
|
||||
20250408,181100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,181000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,180900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,180800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,180700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,180600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,180500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,180400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,180300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,180200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,180100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,180000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,175900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,175800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,175700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,175600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,175500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,175400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,175300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,175200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,175100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,175000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,174900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,174800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,174700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,174600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,174500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,174400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,174300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,174200,12665749760,10000,10000,10000,10000,15841
|
||||
20250408,174100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,174000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,173900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,173800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,173700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,173600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,173500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,173400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,173300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,173200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,173100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,173000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,172900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,172800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,172700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,172600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,172500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,172400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,172300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,172200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,172100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,172000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,171900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,171800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,171700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,171600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,171500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,171400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,171300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,171200,12665749760,10000,10000,10000,10000,15841
|
||||
20250408,171100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,171000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,170900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,170800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,170700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,170600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,170500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,170400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,170300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,170200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,170100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,170000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,165900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,165800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,165700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,165600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,165500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,165400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,165300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,165200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,165100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,165000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,164900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,164800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,164700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,164600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,164500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,164400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,164300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,164200,12665749760,10000,10000,10000,10000,15841
|
||||
20250408,164100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,164000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,163900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,163800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,163700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,163600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,163500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,163400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,163300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,163200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,163100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,163000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,162900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,162800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,162700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,162600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,162500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,162400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,162300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,162200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,162100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,162000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,161900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,161800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,161700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,161600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,161500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,161400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,161300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,161200,12665749760,10000,10000,10000,10000,15841
|
||||
20250408,161100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,161000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,160900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,160800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,160700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,160600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,160500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,160400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,160300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,160200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,160100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,160000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,155900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,155800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,155700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,155600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,155500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,155400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,155300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,155200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,155100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,155000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,154900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,154800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,154700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,154600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,154500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,154400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,154300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,154200,12665749760,10000,10000,10000,10000,15841
|
||||
20250408,154100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,154000,12665749760,10000,10000,10000,10000,0
|
||||
20250408,153900,12665749760,10000,10000,10000,10000,0
|
||||
20250408,153800,12665749760,10000,10000,10000,10000,0
|
||||
20250408,153700,12665749760,10000,10000,10000,10000,0
|
||||
20250408,153600,12665749760,10000,10000,10000,10000,0
|
||||
20250408,153500,12665749760,10000,10000,10000,10000,0
|
||||
20250408,153400,12665749760,10000,10000,10000,10000,0
|
||||
20250408,153300,12665749760,10000,10000,10000,10000,0
|
||||
20250408,153200,12665749760,10000,10000,10000,10000,0
|
||||
20250408,153100,12665749760,10000,10000,10000,10000,0
|
||||
20250408,153000,12665749760,10000,10000,10000,10000,15841
|
||||
20250408,152900,12507339760,9960,9960,9960,9960,0
|
||||
20250408,152800,12507339760,9960,9960,9960,9960,0
|
||||
20250408,152700,12507339760,9960,9960,9960,9960,0
|
||||
20250408,152600,12507339760,9960,9960,9960,9960,0
|
||||
20250408,152500,12507339760,9960,9960,9960,9960,0
|
||||
20250408,152400,12507339760,9960,9960,9960,9960,0
|
||||
20250408,152300,12507339760,9960,9960,9960,9960,0
|
||||
20250408,152200,12507339760,9960,9960,9960,9960,0
|
||||
20250408,152100,12507339760,9960,9960,9960,9960,0
|
||||
20250408,152000,12507339760,9960,9960,9960,9960,0
|
||||
20250408,151900,12507339760,9960,9890,9960,9890,10434
|
||||
20250408,151800,12403954630,9900,9900,9900,9890,1205
|
||||
20250408,151700,12392028750,9890,9900,9900,9890,1442
|
||||
20250408,151600,12377763250,9890,9900,9900,9890,1099
|
||||
20250408,151500,12366888610,9900,9850,9900,9840,3105
|
||||
20250408,151400,12336219900,9850,9900,9900,9840,2260
|
||||
20250408,151300,12313939100,9890,9880,9900,9860,3732
|
||||
20250408,151200,12277128450,9880,9890,9900,9870,2678
|
||||
20250408,151100,12250673290,9900,9890,9900,9880,706
|
||||
20250408,151000,12243690290,9900,9900,9900,9880,1544
|
||||
20250408,150900,12228420040,9900,9900,9900,9870,675
|
||||
20250408,150800,12221750170,9890,9900,9900,9890,845
|
||||
20250408,150700,12213391870,9890,9900,9910,9890,1164
|
||||
20250408,150600,12201867910,9910,9900,9920,9900,2812
|
||||
20250408,150500,12174011570,9920,9920,9920,9900,300
|
||||
20250408,150400,12171037060,9900,9930,9930,9900,909
|
||||
20250408,150300,12162028970,9930,9910,9930,9910,1428
|
||||
20250408,150200,12147871040,9910,9910,9920,9900,1477
|
||||
20250408,150100,12133235560,9910,9890,9910,9870,2768
|
||||
20250408,150000,12105853740,9890,9860,9890,9860,1651
|
||||
20250408,145900,12089567310,9850,9880,9880,9850,149
|
||||
20250408,145800,12088099240,9880,9850,9890,9840,4866
|
||||
20250408,145700,12040150440,9850,9840,9850,9840,934
|
||||
20250408,145600,12030955830,9850,9850,9850,9840,460
|
||||
20250408,145500,12026425070,9850,9860,9860,9850,2945
|
||||
20250408,145400,11997398240,9840,9860,9860,9840,852
|
||||
20250408,145300,11989005750,9860,9860,9880,9820,380
|
||||
20250408,145200,11985263160,9860,9890,9910,9860,2390
|
||||
20250408,145100,11961637425,9910,9880,9910,9850,2558
|
||||
20250408,145000,11936323985,9880,9800,9880,9790,3036
|
||||
20250408,144900,11906423805,9800,9800,9830,9790,892
|
||||
20250408,144800,11897674995,9820,9800,9840,9800,2086
|
||||
20250408,144700,11877192915,9820,9820,9830,9780,3368
|
||||
20250408,144600,11844198775,9830,9770,9830,9750,1250
|
||||
20250408,144500,11831967135,9770,9740,9780,9740,2103
|
||||
20250408,144400,11811430815,9740,9660,9740,9650,4832
|
||||
20250408,144300,11764550255,9660,9680,9680,9660,715
|
||||
20250408,144200,11757637235,9680,9660,9680,9660,425
|
||||
20250408,144100,11753527685,9660,9650,9670,9650,1884
|
||||
20250408,144000,11735338895,9650,9650,9660,9645,1421
|
||||
20250408,143900,11721625215,9650,9660,9670,9640,690
|
||||
20250408,143800,11714963255,9670,9630,9690,9630,2164
|
||||
20250408,143700,11694074515,9640,9590,9650,9580,994
|
||||
20250408,143600,11684504505,9590,9580,9640,9580,2079
|
||||
20250408,143500,11664511645,9570,9530,9580,9440,12998
|
||||
20250408,143400,11541085535,9520,9600,9610,9500,6994
|
||||
20250408,143300,11474441955,9610,9570,9610,9510,5361
|
||||
20250408,143200,11423160295,9580,9560,9640,9510,4344
|
||||
20250408,143100,11381565855,9550,9550,9640,9520,6627
|
||||
20250408,143000,11318187985,9580,9640,9660,9530,8006
|
||||
20250408,142900,11241634105,9640,9610,9660,9570,5559
|
||||
20250408,142800,11188219625,9650,9710,9720,9600,5402
|
||||
20250408,142700,11136156835,9710,9680,9720,9680,1159
|
||||
20250408,142600,11124909395,9700,9670,9720,9630,1404
|
||||
20250408,142500,11111359875,9720,9700,9730,9630,5977
|
||||
20250408,142400,11053587845,9690,9730,9730,9670,2381
|
||||
20250408,142300,11030497705,9730,9750,9750,9660,4175
|
||||
20250408,142200,10990009965,9760,9770,9770,9710,1981
|
||||
20250408,142100,10970729265,9755,9830,9860,9750,2261
|
||||
20250408,142000,10948638905,9830,9890,9890,9770,4025
|
||||
20250408,141900,10909097495,9890,9850,9890,9830,2162
|
||||
20250408,141800,10887787795,9850,9840,9870,9840,1566
|
||||
20250408,141700,10872356545,9850,9800,9860,9780,1996
|
||||
20250408,141600,10852725375,9800,9740,9800,9740,3873
|
||||
20250408,141500,10814865525,9740,9670,9780,9660,5896
|
||||
20250408,141400,10757624795,9660,9770,9780,9660,10554
|
||||
20250408,141300,10655159845,9780,9800,9800,9780,1200
|
||||
20250408,141200,10643413545,9800,9810,9840,9790,1672
|
||||
20250408,141100,10627021755,9810,9850,9850,9750,4160
|
||||
20250408,141000,10586347675,9830,9860,9870,9800,2107
|
||||
20250408,140900,10565651045,9850,9830,9850,9780,1501
|
||||
20250408,140800,10550921935,9830,9760,9835,9760,1606
|
||||
20250408,140700,10535189985,9780,9790,9830,9730,3610
|
||||
20250408,140600,10499870105,9730,9810,9830,9730,5548
|
||||
20250408,140500,10445649005,9810,9870,9870,9800,3265
|
||||
20250408,140400,10413509915,9870,9890,9900,9860,1508
|
||||
20250408,140300,10398624045,9870,9800,9930,9800,3371
|
||||
20250408,140200,10365464135,9800,9880,9880,9760,9233
|
||||
20250408,140100,10274845375,9880,9890,9890,9850,4292
|
||||
20250408,140000,10232499825,9880,9920,9930,9880,3106
|
||||
20250408,135900,10201744365,9900,9920,9950,9900,1800
|
||||
20250408,135800,10183905405,9920,9970,9970,9870,15350
|
||||
20250408,135700,10031892065,9970,10080,10090,9940,10928
|
||||
20250408,135600,9922568765,10080,10100,10100,10030,3326
|
||||
20250408,135500,9889137665,10110,10110,10110,10070,1420
|
||||
20250408,135400,9874810475,10110,10160,10160,10110,2526
|
||||
20250408,135300,9849247875,10160,10130,10200,10110,3143
|
||||
20250408,135200,9817414945,10120,10170,10200,10120,2285
|
||||
20250408,135100,9794241935,10160,10220,10230,10160,1874
|
||||
20250408,135000,9775184115,10230,10220,10230,10200,329
|
||||
20250408,134900,9771821475,10220,10180,10220,10160,1933
|
||||
20250408,134800,9752150665,10180,10190,10200,10160,1702
|
||||
20250408,134700,9734829975,10190,10180,10230,10150,1379
|
||||
20250408,134600,9720788675,10180,10180,10190,10150,870
|
||||
20250408,134500,9711933635,10180,10170,10190,10070,3066
|
||||
20250408,134400,9680896695,10190,10240,10240,10160,1904
|
||||
20250408,134300,9661504205,10240,10240,10250,10210,821
|
||||
20250408,134200,9653096065,10250,10200,10250,10180,1687
|
||||
20250408,134100,9635867185,10200,10200,10220,10160,1099
|
||||
20250408,134000,9624656315,10200,10150,10210,10140,1313
|
||||
20250408,133900,9611292845,10140,10140,10180,10050,4434
|
||||
20250408,133800,9566441775,10180,10190,10210,10130,7822
|
||||
20250408,133700,9486975975,10210,10280,10290,10180,3518
|
||||
20250408,133600,9451027175,10270,10210,10270,10180,3936
|
||||
20250408,133500,9410844305,10210,10320,10320,10210,7212
|
||||
20250408,133400,9336892005,10300,10450,10450,10250,8283
|
||||
20250408,133300,9251052175,10460,10440,10460,10350,16691
|
||||
20250408,133200,9077029655,10440,10270,10450,10270,10860
|
||||
20250408,133100,8964676475,10270,10280,10280,10250,1907
|
||||
20250408,133000,8945109285,10280,10310,10310,10250,5088
|
||||
20250408,132900,8892822645,10320,10360,10370,10300,3143
|
||||
20250408,132800,8860370685,10360,10400,10400,10310,4903
|
||||
20250408,132700,8809614415,10400,10410,10410,10350,3602
|
||||
20250408,132600,8772207035,10410,10410,10420,10400,11184
|
||||
20250408,132500,8655729835,10410,10380,10410,10360,8283
|
||||
20250408,132400,8569618505,10390,10400,10410,10370,8823
|
||||
20250408,132300,8477918665,10400,10370,10420,10340,22542
|
||||
20250408,132200,8243718485,10370,10330,10390,10310,3489
|
||||
20250408,132100,8207604535,10320,10310,10350,10270,3824
|
||||
20250408,132000,8168156535,10270,10390,10400,10240,8672
|
||||
20250408,131900,8078699025,10380,10220,10390,10220,22146
|
||||
20250408,131800,7850333705,10220,10210,10220,10200,3552
|
||||
20250408,131700,7814066095,10210,10170,10210,10170,2764
|
||||
20250408,131600,7785913555,10170,10170,10170,10150,1136
|
||||
20250408,131500,7774368915,10170,10140,10170,10140,2719
|
||||
20250408,131400,7746754570,10140,10100,10140,10100,1092
|
||||
20250408,131300,7735693030,10150,10110,10150,10070,2521
|
||||
20250408,131200,7710176420,10110,10110,10110,10100,315
|
||||
20250408,131100,7706991880,10110,10050,10110,10030,765
|
||||
20250408,131000,7699285300,10020,10110,10110,10020,1106
|
||||
20250408,130900,7688191060,10110,10110,10110,10070,202
|
||||
20250408,130800,7686151020,10110,10110,10110,10070,5276
|
||||
20250408,130700,7632905830,10110,10120,10130,10100,1067
|
||||
20250408,130600,7622111400,10130,10110,10130,10100,1487
|
||||
20250408,130500,7607069760,10120,10050,10120,10010,3087
|
||||
20250408,130400,7575932710,10050,10050,10100,10050,1332
|
||||
20250408,130300,7562494010,10080,10020,10080,9990,1283
|
||||
20250408,130200,7549623160,10020,10020,10020,9980,4871
|
||||
20250408,130100,7500923270,10020,10060,10060,10020,2428
|
||||
20250408,130000,7476544140,10070,10070,10080,10060,944
|
||||
20250408,125900,7467038400,10060,10080,10080,10060,1508
|
||||
20250408,125800,7451853440,10080,10110,10110,10080,2900
|
||||
20250408,125700,7422564260,10110,10120,10120,10100,278
|
||||
20250408,125600,7419752140,10100,10120,10130,10100,1475
|
||||
20250408,125500,7404832290,10120,10110,10130,10110,951
|
||||
20250408,125400,7395210890,10110,10110,10120,10110,625
|
||||
20250408,125300,7388891185,10120,10140,10140,10120,1475
|
||||
20250408,125200,7373955045,10150,10140,10150,10140,820
|
||||
20250408,125100,7365634665,10140,10120,10150,10110,2140
|
||||
20250408,125000,7343935075,10110,10100,10110,10100,946
|
||||
20250408,124900,7334375485,10090,10100,10100,10090,244
|
||||
20250408,124800,7331912505,10080,10100,10100,10080,333
|
||||
20250408,124700,7328555785,10100,10100,10100,10090,428
|
||||
20250408,124600,7324236315,10100,10090,10100,10090,427
|
||||
20250408,124500,7319926745,10090,10100,10110,10090,1506
|
||||
20250408,124400,7304722245,10090,10120,10120,10090,797
|
||||
20250408,124300,7296663785,10110,10120,10140,10110,551
|
||||
20250408,124200,7291088135,10120,10150,10150,10120,186
|
||||
20250408,124100,7289204125,10150,10130,10150,10120,1053
|
||||
20250408,124000,7278529505,10140,10130,10140,10080,939
|
||||
20250408,123900,7269014995,10090,10090,10130,10070,3148
|
||||
20250408,123800,7237241505,10080,10130,10140,10080,5660
|
||||
20250408,123700,7180014885,10140,10150,10150,10130,203
|
||||
20250408,123600,7177958225,10140,10140,10150,10140,188
|
||||
20250408,123500,7176051885,10140,10150,10160,10130,442
|
||||
20250408,123400,7171566655,10140,10160,10170,10140,992
|
||||
20250408,123300,7161491805,10160,10120,10160,10110,764
|
||||
20250408,123200,7153753325,10120,10130,10140,10120,1652
|
||||
20250408,123100,7137018375,10140,10150,10150,10120,1935
|
||||
20250408,123000,7117407385,10160,10170,10180,10160,1358
|
||||
20250408,122900,7103598095,10180,10170,10180,10170,208
|
||||
20250408,122800,7101482025,10160,10200,10200,10160,527
|
||||
20250408,122700,7096122465,10170,10190,10210,10170,2377
|
||||
20250408,122600,7071883820,10185,10170,10185,10170,731
|
||||
20250408,122500,7064445800,10170,10160,10180,10140,2231
|
||||
20250408,122400,7041781530,10170,10200,10200,10170,1324
|
||||
20250408,122300,7028293950,10190,10190,10190,10180,2908
|
||||
20250408,122200,6998663100,10190,10140,10190,10140,1456
|
||||
20250408,122100,6983853670,10140,10150,10150,10120,2644
|
||||
20250408,122000,6957032610,10140,10210,10220,10140,3555
|
||||
20250408,121900,6920784415,10220,10220,10250,10210,1678
|
||||
20250408,121800,6903635865,10220,10270,10280,10210,4637
|
||||
20250408,121700,6856151815,10250,10300,10310,10240,6674
|
||||
20250408,121600,6787527775,10300,10130,10300,10120,23137
|
||||
20250408,121500,6551099775,10140,10150,10150,10090,4183
|
||||
20250408,121400,6508761735,10150,10150,10160,10130,2576
|
||||
20250408,121300,6482619215,10140,10110,10140,10110,4749
|
||||
20250408,121200,6434522515,10110,10060,10120,10060,3968
|
||||
20250408,121100,6394524665,10060,10060,10060,10050,433
|
||||
20250408,121000,6390168695,10050,9970,10050,9960,1150
|
||||
20250408,120900,6378675685,9960,9940,9960,9920,744
|
||||
20250408,120800,6371274235,9920,9950,9950,9910,3052
|
||||
20250408,120700,6340982045,9950,9970,9970,9950,759
|
||||
20250408,120600,6333425345,9960,10010,10010,9960,2819
|
||||
20250408,120500,6305294015,10010,10010,10010,10000,529
|
||||
20250408,120400,6300002245,10010,10010,10010,10010,78
|
||||
20250408,120300,6299221465,10010,10010,10010,10000,578
|
||||
20250408,120200,6293437575,10010,10010,10020,10000,590
|
||||
20250408,120100,6287530365,10000,9980,10000,9970,1094
|
||||
20250408,120000,6276591265,10000,10060,10060,9960,4303
|
||||
20250408,115900,6233548725,10060,10040,10080,10030,1057
|
||||
20250408,115800,6222908215,10030,10040,10040,9990,482
|
||||
20250408,115700,6218073845,10040,10000,10040,9990,1614
|
||||
20250408,115600,6201887825,9980,9970,10010,9970,977
|
||||
20250408,115500,6192125445,9970,9910,9970,9910,1925
|
||||
20250408,115400,6172987205,9920,9900,9940,9900,942
|
||||
20250408,115300,6163657605,9900,9890,9970,9880,3248
|
||||
20250408,115200,6131407505,9860,9940,9940,9860,4937
|
||||
20250408,115100,6082502445,9940,9960,9960,9920,3507
|
||||
20250408,115000,6047639245,9960,10060,10060,9960,14745
|
||||
20250408,114900,5900103815,10060,10105,10110,10060,4098
|
||||
20250408,114800,5858754845,10110,10090,10110,10090,1088
|
||||
20250408,114700,5847769145,10090,10040,10090,10040,2080
|
||||
20250408,114600,5826819485,10040,10040,10040,10030,1809
|
||||
20250408,114500,5808658955,10040,10070,10070,10030,2680
|
||||
20250408,114400,5781714625,10070,10090,10090,10070,902
|
||||
20250408,114300,5772616085,10090,10090,10100,10070,1928
|
||||
20250408,114200,5753170285,10090,10040,10090,10030,3145
|
||||
20250408,114100,5721586215,10040,10040,10050,10030,1915
|
||||
20250408,114000,5702360395,10050,10060,10060,10050,1401
|
||||
20250408,113900,5688280105,10070,10060,10070,10030,2656
|
||||
20250408,113800,5661571980,10060,10040,10080,10030,2775
|
||||
20250408,113700,5633688650,10030,10040,10050,10030,2776
|
||||
20250408,113600,5605810275,10040,10055,10070,10040,2772
|
||||
20250408,113500,5577957530,10060,10030,10090,10030,3648
|
||||
20250408,113400,5541293570,10040,10070,10120,10040,5962
|
||||
20250408,113300,5481305570,10060,10130,10170,10040,10098
|
||||
20250408,113200,5379187520,10120,10050,10170,10040,5870
|
||||
20250408,113100,5319843320,10050,10170,10180,10010,18798
|
||||
20250408,113000,5129798390,10170,10070,10210,10060,21287
|
||||
20250408,112900,4913414960,10070,9940,10070,9940,18436
|
||||
20250408,112800,4729322880,9940,9930,9950,9930,1153
|
||||
20250408,112700,4717856730,9930,9920,9940,9920,3970
|
||||
20250408,112600,4678459700,9920,9870,9920,9860,3463
|
||||
20250408,112500,4644223570,9860,9830,9860,9810,2255
|
||||
20250408,112400,4622034860,9830,9810,9830,9800,2578
|
||||
20250408,112300,4596760290,9810,9840,9840,9810,3251
|
||||
20250408,112200,4564831160,9830,9840,9850,9830,1413
|
||||
20250408,112100,4550926760,9850,9860,9860,9840,1177
|
||||
20250408,112000,4539333230,9860,9850,9890,9850,1623
|
||||
20250408,111900,4523315650,9850,9850,9870,9850,942
|
||||
20250408,111800,4514033290,9850,9900,9910,9850,871
|
||||
20250408,111700,4505436080,9930,9835,9940,9830,2179
|
||||
20250408,111600,4483900310,9835,9850,9860,9835,560
|
||||
20250408,111500,4478388375,9850,9870,9880,9850,4731
|
||||
20250408,111400,4431748265,9880,9900,9900,9860,2682
|
||||
20250408,111300,4405224585,9900,9920,9950,9860,3540
|
||||
20250408,111200,4370154285,9920,9935,9940,9900,6092
|
||||
20250408,111100,4309766095,9940,9940,9950,9920,7015
|
||||
20250408,111000,4240047165,9940,9910,9950,9910,10273
|
||||
20250408,110900,4137986585,9920,9830,9920,9820,14811
|
||||
20250408,110800,3991697045,9820,9790,9830,9770,2402
|
||||
20250408,110700,3968157465,9790,9760,9790,9760,1265
|
||||
20250408,110600,3955808955,9760,9755,9760,9750,1659
|
||||
20250408,110500,3939625090,9760,9750,9760,9740,687
|
||||
20250408,110400,3932926740,9750,9760,9760,9750,356
|
||||
20250408,110300,3929454970,9760,9790,9790,9740,5960
|
||||
20250408,110200,3871214410,9800,9810,9815,9790,4389
|
||||
20250408,110100,3828181430,9800,9810,9850,9800,8060
|
||||
20250408,110000,3749034395,9830,9840,9850,9800,4366
|
||||
20250408,105900,3706120645,9840,9780,9840,9770,6661
|
||||
20250408,105800,3640817775,9780,9750,9780,9750,2514
|
||||
20250408,105700,3616240755,9740,9720,9740,9720,4127
|
||||
20250408,105600,3576060305,9720,9700,9730,9690,2007
|
||||
20250408,105500,3556553725,9690,9690,9690,9680,1002
|
||||
20250408,105400,3546849615,9690,9710,9710,9680,376
|
||||
20250408,105300,3543205765,9710,9720,9720,9710,9
|
||||
20250408,105200,3543118305,9700,9720,9720,9680,1092
|
||||
20250408,105100,3532526875,9690,9725,9730,9690,1415
|
||||
20250408,105000,3518808295,9720,9760,9760,9720,2974
|
||||
20250408,104900,3489826005,9760,9760,9770,9760,3383
|
||||
20250408,104800,3456804085,9750,9740,9760,9740,2608
|
||||
20250408,104700,3431377885,9740,9730,9740,9720,1824
|
||||
20250408,104600,3413628925,9730,9710,9730,9690,3004
|
||||
20250408,104500,3384430035,9720,9710,9730,9690,5413
|
||||
20250408,104400,3331842915,9710,9680,9710,9680,4488
|
||||
20250408,104300,3288317295,9660,9670,9670,9650,915
|
||||
20250408,104200,3279480665,9660,9670,9670,9660,1038
|
||||
20250408,104100,3269443275,9670,9690,9700,9670,753
|
||||
20250408,104000,3262158475,9690,9690,9690,9670,896
|
||||
20250408,103900,3253476635,9690,9680,9690,9660,1397
|
||||
20250408,103800,3239969575,9680,9660,9680,9660,603
|
||||
20250408,103700,3234133535,9680,9660,9680,9660,866
|
||||
20250408,103600,3225759415,9670,9660,9680,9660,1042
|
||||
20250408,103500,3215681155,9660,9660,9670,9640,1633
|
||||
20250408,103400,3199919655,9660,9680,9680,9650,1056
|
||||
20250408,103300,3189718125,9680,9710,9720,9680,3350
|
||||
20250408,103200,3157240905,9710,9710,9720,9710,1302
|
||||
20250408,103100,3144597575,9720,9680,9720,9650,3940
|
||||
20250408,103000,3106428075,9680,9720,9720,9680,1343
|
||||
20250408,102900,3093421335,9710,9710,9710,9690,1662
|
||||
20250408,102800,3077292135,9710,9720,9730,9670,1663
|
||||
20250408,102700,3061139615,9720,9640,9720,9640,3703
|
||||
20250408,102600,3025330845,9640,9600,9640,9600,999
|
||||
20250408,102500,3015717575,9610,9600,9610,9590,628
|
||||
20250408,102400,3009687845,9590,9590,9620,9590,64
|
||||
20250408,102300,3009073845,9560,9550,9580,9550,245
|
||||
20250408,102200,3006733475,9550,9580,9580,9550,3064
|
||||
20250408,102100,2977455935,9570,9580,9600,9570,741
|
||||
20250408,102000,2970348595,9590,9590,9590,9580,227
|
||||
20250408,101900,2968171765,9590,9600,9640,9590,930
|
||||
20250408,101800,2959238575,9610,9640,9640,9610,264
|
||||
20250408,101700,2956701235,9640,9610,9670,9600,1229
|
||||
20250408,101600,2944898475,9610,9680,9680,9610,954
|
||||
20250408,101500,2935701275,9680,9660,9680,9660,530
|
||||
20250408,101400,2930574405,9660,9630,9660,9630,1165
|
||||
20250408,101300,2919329635,9630,9660,9680,9630,3959
|
||||
20250408,101200,2881124605,9670,9670,9690,9660,1041
|
||||
20250408,101100,2871050085,9690,9680,9710,9670,5423
|
||||
20250408,101000,2818465215,9700,9630,9700,9630,5095
|
||||
20250408,100900,2769166365,9630,9600,9640,9590,3486
|
||||
20250408,100800,2735657155,9590,9540,9590,9540,3364
|
||||
20250408,100700,2703429475,9550,9510,9550,9510,509
|
||||
20250408,100600,2698579735,9530,9510,9540,9510,2259
|
||||
20250408,100500,2677095075,9500,9530,9540,9500,2796
|
||||
20250408,100400,2650500195,9540,9560,9560,9540,1489
|
||||
20250408,100300,2636290925,9550,9580,9590,9550,566
|
||||
20250408,100200,2630870445,9580,9550,9580,9550,1758
|
||||
20250408,100100,2614059525,9550,9530,9550,9520,991
|
||||
20250408,100000,2604619165,9500,9510,9520,9500,1854
|
||||
20250408,095900,2587001115,9510,9510,9530,9500,2409
|
||||
20250408,095800,2564113735,9510,9530,9530,9510,2425
|
||||
20250408,095700,2541031795,9530,9540,9540,9520,1321
|
||||
20250408,095600,2528440615,9540,9540,9570,9540,406
|
||||
20250408,095500,2524567325,9540,9560,9560,9540,1249
|
||||
20250408,095400,2512632135,9560,9560,9560,9560,976
|
||||
20250408,095300,2503301575,9560,9540,9560,9530,416
|
||||
20250408,095200,2499333265,9560,9580,9580,9550,2291
|
||||
20250408,095100,2477422790,9580,9600,9600,9570,630
|
||||
20250408,095000,2471380570,9600,9600,9600,9580,755
|
||||
20250408,094900,2464135450,9600,9600,9610,9590,179
|
||||
20250408,094800,2462416120,9600,9640,9660,9590,1378
|
||||
20250408,094700,2449185480,9660,9630,9660,9610,1966
|
||||
20250408,094600,2430235460,9630,9590,9630,9590,1806
|
||||
20250408,094500,2412895790,9580,9550,9590,9550,758
|
||||
20250408,094400,2405637000,9550,9540,9550,9540,476
|
||||
20250408,094300,2401092840,9540,9550,9550,9510,2781
|
||||
20250408,094200,2374596230,9550,9550,9570,9550,374
|
||||
20250408,094100,2371023200,9540,9590,9590,9540,1302
|
||||
20250408,094000,2358565680,9590,9560,9590,9560,656
|
||||
20250408,093900,2352280980,9550,9530,9570,9520,4604
|
||||
20250408,093800,2308338630,9530,9500,9540,9500,284
|
||||
20250408,093700,2305635310,9500,9570,9570,9500,3669
|
||||
20250408,093600,2270660870,9570,9610,9610,9570,1595
|
||||
20250408,093500,2255371170,9610,9570,9640,9570,1021
|
||||
20250408,093400,2245547210,9580,9540,9580,9540,1627
|
||||
20250408,093300,2229994100,9540,9540,9550,9540,348
|
||||
20250408,093200,2226674110,9550,9540,9550,9530,1654
|
||||
20250408,093100,2210888900,9520,9460,9530,9440,1867
|
||||
20250408,093000,2193183150,9460,9560,9560,9450,8840
|
||||
20250408,092900,2109425250,9530,9540,9540,9500,1181
|
||||
20250408,092800,2098181350,9510,9580,9590,9500,12517
|
||||
20250408,092700,1979058850,9590,9630,9630,9550,6457
|
||||
20250408,092600,1917055420,9630,9660,9670,9620,1287
|
||||
20250408,092500,1904661510,9670,9640,9670,9610,3483
|
||||
20250408,092400,1871102130,9640,9670,9670,9630,2839
|
||||
20250408,092300,1843704160,9670,9680,9690,9650,2819
|
||||
20250408,092200,1816416250,9680,9710,9730,9660,1621
|
||||
20250408,092100,1800693660,9700,9740,9790,9700,8271
|
||||
20250408,092000,1720018440,9740,9710,9740,9660,5705
|
||||
20250408,091900,1664614760,9720,9675,9740,9660,4253
|
||||
20250408,091800,1623377295,9660,9780,9780,9655,4257
|
||||
20250408,091700,1582043090,9755,9590,9790,9590,5295
|
||||
20250408,091600,1530727750,9580,9500,9580,9490,1712
|
||||
20250408,091500,1514385900,9500,9570,9570,9470,5563
|
||||
20250408,091400,1461444250,9570,9570,9580,9550,2814
|
||||
20250408,091300,1434548960,9580,9580,9600,9560,4015
|
||||
20250408,091200,1396062840,9580,9640,9660,9520,6925
|
||||
20250408,091100,1329740090,9650,9690,9720,9650,2659
|
||||
20250408,091000,1303982320,9710,9570,9720,9550,7537
|
||||
20250408,090900,1231253270,9570,9730,9730,9570,6403
|
||||
20250408,090800,1169558950,9600,9390,9750,9390,8114
|
||||
20250408,090700,1092072080,9360,9340,9360,9300,10471
|
||||
20250408,090600,994430570,9340,9380,9410,9300,4206
|
||||
20250408,090500,955138810,9410,9280,9490,9230,12135
|
||||
20250408,090400,841622870,9290,9400,9400,9220,22443
|
||||
20250408,090300,633197170,9410,9490,9490,9330,10333
|
||||
20250408,090200,536288050,9490,9460,9500,9400,9785
|
||||
20250408,090100,443967680,9440,9710,9740,9440,15025
|
||||
20250408,090000,299911000,9730,9770,9770,9560,30841
|
||||
|
Reference in New Issue
Block a user