Update 2025-04-08 2740 candle_min
This commit is contained in:
614
046940/min/candle-20250408.csv
Normal file
614
046940/min/candle-20250408.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191200,19690965560,3680,3680,3680,3680,25828
|
||||
20250408,191100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,191000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,190900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,190800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,190700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,190600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,190500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,190400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,190300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,190200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,190100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,190000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,185900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,185800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,185700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,185600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,185500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,185400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,185300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,185200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,185100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,185000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,184900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,184800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,184700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,184600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,184500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,184400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,184300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,184200,19690965560,3680,3680,3680,3680,25828
|
||||
20250408,184100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,184000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,183900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,183800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,183700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,183600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,183500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,183400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,183300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,183200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,183100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,183000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,182900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,182800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,182700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,182600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,182500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,182400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,182300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,182200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,182100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,182000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,181900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,181800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,181700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,181600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,181500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,181400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,181300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,181200,19690965560,3680,3680,3680,3680,25828
|
||||
20250408,181100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,181000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,180900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,180800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,180700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,180600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,180500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,180400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,180300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,180200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,180100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,180000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,175900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,175800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,175700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,175600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,175500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,175400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,175300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,175200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,175100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,175000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,174900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,174800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,174700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,174600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,174500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,174400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,174300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,174200,19690965560,3680,3680,3680,3680,25828
|
||||
20250408,174100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,174000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,173900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,173800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,173700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,173600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,173500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,173400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,173300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,173200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,173100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,173000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,172900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,172800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,172700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,172600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,172500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,172400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,172300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,172200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,172100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,172000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,171900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,171800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,171700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,171600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,171500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,171400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,171300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,171200,19690965560,3680,3680,3680,3680,25828
|
||||
20250408,171100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,171000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,170900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,170800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,170700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,170600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,170500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,170400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,170300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,170200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,170100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,170000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,165900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,165800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,165700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,165600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,165500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,165400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,165300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,165200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,165100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,165000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,164900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,164800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,164700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,164600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,164500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,164400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,164300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,164200,19690965560,3680,3680,3680,3680,25828
|
||||
20250408,164100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,164000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,163900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,163800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,163700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,163600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,163500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,163400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,163300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,163200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,163100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,163000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,162900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,162800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,162700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,162600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,162500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,162400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,162300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,162200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,162100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,162000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,161900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,161800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,161700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,161600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,161500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,161400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,161300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,161200,19690965560,3680,3680,3680,3680,25828
|
||||
20250408,161100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,161000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,160900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,160800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,160700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,160600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,160500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,160400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,160300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,160200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,160100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,160000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,155900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,155800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,155700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,155600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,155500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,155400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,155300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,155200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,155100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,155000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,154900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,154800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,154700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,154600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,154500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,154400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,154300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,154200,19690965560,3680,3680,3680,3680,25828
|
||||
20250408,154100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,154000,19690965560,3680,3680,3680,3680,0
|
||||
20250408,153900,19690965560,3680,3680,3680,3680,0
|
||||
20250408,153800,19690965560,3680,3680,3680,3680,0
|
||||
20250408,153700,19690965560,3680,3680,3680,3680,0
|
||||
20250408,153600,19690965560,3680,3680,3680,3680,0
|
||||
20250408,153500,19690965560,3680,3680,3680,3680,0
|
||||
20250408,153400,19690965560,3680,3680,3680,3680,0
|
||||
20250408,153300,19690965560,3680,3680,3680,3680,0
|
||||
20250408,153200,19690965560,3680,3680,3680,3680,0
|
||||
20250408,153100,19690965560,3680,3680,3680,3680,0
|
||||
20250408,153000,19690965560,3680,3680,3680,3680,25828
|
||||
20250408,152900,19595918520,3740,3740,3740,3740,0
|
||||
20250408,152800,19595918520,3740,3740,3740,3740,0
|
||||
20250408,152700,19595918520,3740,3740,3740,3740,0
|
||||
20250408,152600,19595918520,3740,3740,3740,3740,0
|
||||
20250408,152500,19595918520,3740,3740,3740,3740,0
|
||||
20250408,152400,19595918520,3740,3740,3740,3740,0
|
||||
20250408,152300,19595918520,3740,3740,3740,3740,0
|
||||
20250408,152200,19595918520,3740,3740,3740,3740,0
|
||||
20250408,152100,19595918520,3740,3740,3740,3740,0
|
||||
20250408,152000,19595918520,3740,3740,3740,3740,0
|
||||
20250408,151900,19595918520,3740,3692,3740,3690,34472
|
||||
20250408,151800,19468099189,3695,3690,3695,3680,5013
|
||||
20250408,151700,19449602897,3690,3690,3695,3685,10880
|
||||
20250408,151600,19409431332,3690,3670,3690,3670,13897
|
||||
20250408,151500,19358313457,3675,3650,3675,3645,10333
|
||||
20250408,151400,19320468272,3645,3650,3650,3635,5150
|
||||
20250408,151300,19301689457,3650,3640,3655,3640,1602
|
||||
20250408,151200,19295840257,3640,3655,3660,3635,2642
|
||||
20250408,151100,19286196157,3655,3645,3655,3630,6224
|
||||
20250408,151000,19263512137,3645,3645,3660,3640,3232
|
||||
20250408,150900,19251724007,3645,3670,3670,3645,2835
|
||||
20250408,150800,19241362137,3670,3655,3670,3650,6135
|
||||
20250408,150700,19218886907,3660,3665,3665,3650,3603
|
||||
20250408,150600,19205713007,3665,3650,3665,3650,11571
|
||||
20250408,150500,19163398792,3650,3630,3650,3625,6339
|
||||
20250408,150400,19140307497,3640,3640,3640,3630,1364
|
||||
20250408,150300,19135349137,3640,3635,3640,3620,5900
|
||||
20250408,150200,19113928057,3640,3640,3640,3635,3337
|
||||
20250408,150100,19101784752,3640,3635,3645,3630,8400
|
||||
20250408,150000,19071222907,3635,3630,3640,3630,8413
|
||||
20250408,145900,19040625688,3630,3625,3645,3625,6108
|
||||
20250408,145800,19018409018,3645,3640,3650,3625,13893
|
||||
20250408,145700,18967851787,3640,3630,3645,3620,15434
|
||||
20250408,145600,18911733557,3630,3595,3630,3590,5689
|
||||
20250408,145500,18891199572,3595,3580,3595,3575,6216
|
||||
20250408,145400,18868884887,3580,3580,3580,3570,5823
|
||||
20250408,145300,18848084857,3570,3575,3575,3570,2347
|
||||
20250408,145200,18839698527,3575,3565,3575,3560,4708
|
||||
20250408,145100,18822901217,3570,3565,3575,3560,11065
|
||||
20250408,145000,18783441792,3565,3545,3565,3545,5471
|
||||
20250408,144900,18763987682,3545,3520,3545,3520,3807
|
||||
20250408,144800,18750537992,3530,3520,3530,3505,630
|
||||
20250408,144700,18748322502,3520,3505,3520,3495,3608
|
||||
20250408,144600,18735680547,3505,3510,3515,3500,1080
|
||||
20250408,144500,18731894137,3505,3505,3520,3505,2492
|
||||
20250408,144400,18723156022,3500,3500,3505,3500,1637
|
||||
20250408,144300,18717418842,3500,3510,3510,3500,3109
|
||||
20250408,144200,18706527647,3510,3525,3525,3507,2883
|
||||
20250408,144100,18696405450,3525,3520,3525,3510,757
|
||||
20250408,144000,18693741205,3520,3520,3520,3510,43
|
||||
20250408,143900,18693590135,3520,3515,3520,3510,1897
|
||||
20250408,143800,18686920720,3515,3515,3515,3505,737
|
||||
20250408,143700,18684334055,3515,3500,3515,3500,6458
|
||||
20250408,143600,18661713040,3500,3500,3510,3495,6700
|
||||
20250408,143500,18638255475,3495,3490,3495,3485,5209
|
||||
20250408,143400,18620076810,3490,3500,3500,3480,8056
|
||||
20250408,143300,18592013095,3500,3490,3500,3470,8932
|
||||
20250408,143200,18560889330,3490,3490,3490,3475,998
|
||||
20250408,143100,18557413230,3490,3485,3500,3475,1460
|
||||
20250408,143000,18552331665,3485,3510,3510,3475,4797
|
||||
20250408,142900,18535616765,3510,3505,3510,3480,5279
|
||||
20250408,142800,18517170885,3505,3540,3540,3505,7130
|
||||
20250408,142700,18492158445,3540,3540,3540,3510,4550
|
||||
20250408,142600,18476110110,3540,3530,3540,3525,3322
|
||||
20250408,142500,18464376025,3525,3535,3535,3510,1947
|
||||
20250408,142400,18457524500,3535,3540,3540,3535,47
|
||||
20250408,142300,18457358330,3540,3515,3545,3515,3538
|
||||
20250408,142200,18444885945,3505,3510,3520,3485,4104
|
||||
20250408,142100,18430529280,3515,3500,3515,3475,8463
|
||||
20250408,142000,18400932225,3500,3545,3545,3480,7662
|
||||
20250408,141900,18374111790,3540,3540,3545,3530,2295
|
||||
20250408,141800,18365993575,3540,3555,3555,3540,7222
|
||||
20250408,141700,18340369200,3555,3570,3570,3550,646
|
||||
20250408,141600,18338075035,3570,3560,3570,3545,822
|
||||
20250408,141500,18335146405,3560,3565,3565,3545,198
|
||||
20250408,141400,18334443075,3545,3530,3600,3530,36820
|
||||
20250408,141300,18202614715,3535,3505,3535,3505,2415
|
||||
20250408,141200,18194104775,3505,3500,3535,3500,7752
|
||||
20250408,141100,18166902545,3505,3510,3515,3490,17227
|
||||
20250408,141000,18106580985,3520,3555,3555,3480,42171
|
||||
20250408,140900,17958388310,3560,3550,3560,3545,2485
|
||||
20250408,140800,17949567400,3550,3560,3560,3545,10375
|
||||
20250408,140700,17912735087,3560,3575,3575,3555,3004
|
||||
20250408,140600,17902052317,3575,3560,3580,3550,9581
|
||||
20250408,140500,17867837617,3555,3580,3580,3555,3012
|
||||
20250408,140400,17857122277,3580,3585,3585,3555,4581
|
||||
20250408,140300,17840782525,3585,3570,3585,3550,5896
|
||||
20250408,140200,17819760165,3580,3550,3580,3540,23821
|
||||
20250408,140100,17735211480,3550,3605,3605,3550,20743
|
||||
20250408,140000,17661041040,3600,3620,3620,3595,5944
|
||||
20250408,135900,17639645775,3615,3620,3620,3615,374
|
||||
20250408,135800,17638291905,3630,3630,3645,3600,18842
|
||||
20250408,135700,17570099635,3630,3607,3630,3605,6527
|
||||
20250408,135600,17546538777,3605,3635,3635,3605,940
|
||||
20250408,135500,17543143682,3635,3610,3635,3605,6958
|
||||
20250408,135400,17518014047,3610,3625,3630,3610,4058
|
||||
20250408,135300,17503321967,3625,3615,3635,3615,5552
|
||||
20250408,135200,17483200752,3620,3630,3630,3605,6271
|
||||
20250408,135100,17460558667,3630,3650,3670,3615,14735
|
||||
20250408,135000,17407053112,3670,3685,3685,3645,12324
|
||||
20250408,134900,17361860747,3675,3680,3695,3675,6453
|
||||
20250408,134800,17338055507,3680,3655,3680,3655,3534
|
||||
20250408,134700,17325109384,3645,3635,3660,3635,7688
|
||||
20250408,134600,17297047864,3635,3630,3640,3620,2286
|
||||
20250408,134500,17288744004,3630,3650,3650,3620,1994
|
||||
20250408,134400,17281509204,3635,3635,3650,3635,1913
|
||||
20250408,134300,17274539699,3620,3635,3650,3620,3912
|
||||
20250408,134200,17260322239,3635,3615,3640,3610,10569
|
||||
20250408,134100,17222036524,3630,3630,3635,3610,5339
|
||||
20250408,134000,17202723819,3630,3605,3630,3605,16959
|
||||
20250408,133900,17141485329,3605,3635,3635,3605,9785
|
||||
20250408,133800,17106119484,3615,3647,3650,3602,27467
|
||||
20250408,133700,17006689519,3650,3660,3665,3647,1239
|
||||
20250408,133600,17002163708,3667,3675,3680,3667,386
|
||||
20250408,133500,17000746463,3675,3670,3675,3650,1162
|
||||
20250408,133400,16996481968,3670,3655,3670,3645,3892
|
||||
20250408,133300,16982276053,3655,3655,3655,3650,1815
|
||||
20250408,133200,16975644673,3655,3655,3665,3650,637
|
||||
20250408,133100,16973316988,3655,3660,3670,3645,3768
|
||||
20250408,133000,16959551938,3660,3682,3682,3655,6051
|
||||
20250408,132900,16937366868,3680,3690,3690,3675,5601
|
||||
20250408,132800,16916747638,3690,3705,3705,3675,3445
|
||||
20250408,132700,16904021873,3705,3670,3705,3660,5962
|
||||
20250408,132600,16882043063,3670,3670,3670,3655,1975
|
||||
20250408,132500,16874809578,3670,3665,3670,3665,239
|
||||
20250408,132400,16873932678,3665,3680,3680,3655,4185
|
||||
20250408,132300,16858617693,3680,3660,3680,3650,3629
|
||||
20250408,132200,16845335673,3660,3655,3680,3650,6176
|
||||
20250408,132100,16822683038,3650,3650,3655,3645,6534
|
||||
20250408,132000,16798844768,3645,3655,3655,3645,3221
|
||||
20250408,131900,16787092998,3655,3675,3675,3650,7198
|
||||
20250408,131800,16760742103,3675,3700,3700,3675,17654
|
||||
20250408,131700,16695667833,3700,3705,3705,3695,3741
|
||||
20250408,131600,16681823828,3700,3690,3705,3685,3817
|
||||
20250408,131500,16667715238,3690,3685,3695,3685,4862
|
||||
20250408,131400,16649786778,3685,3685,3695,3680,3048
|
||||
20250408,131300,16638555013,3680,3700,3705,3680,7540
|
||||
20250408,131200,16610684628,3700,3675,3700,3675,4099
|
||||
20250408,131100,16595561273,3680,3685,3690,3675,3244
|
||||
20250408,131000,16583620893,3675,3675,3700,3675,5806
|
||||
20250408,130900,16562175138,3690,3675,3690,3660,9483
|
||||
20250408,130800,16527311063,3675,3655,3680,3655,6811
|
||||
20250408,130700,16502332253,3660,3650,3660,3645,1067
|
||||
20250408,130600,16498435233,3625,3630,3670,3620,7841
|
||||
20250408,130500,16469879103,3630,3630,3630,3610,5884
|
||||
20250408,130400,16448612703,3630,3635,3635,3620,4387
|
||||
20250408,130300,16432701153,3635,3630,3635,3625,4538
|
||||
20250408,130200,16416232333,3630,3635,3655,3630,4025
|
||||
20250408,130100,16401596973,3635,3620,3640,3615,4522
|
||||
20250408,130000,16385203083,3615,3620,3630,3605,14094
|
||||
20250408,125900,16334202353,3615,3625,3630,3595,28755
|
||||
20250408,125800,16230516834,3625,3665,3665,3625,10925
|
||||
20250408,125700,16190786884,3670,3670,3680,3655,4110
|
||||
20250408,125600,16175675724,3680,3695,3695,3655,7171
|
||||
20250408,125500,16149278534,3695,3670,3695,3650,28575
|
||||
20250408,125400,16044486634,3655,3650,3675,3640,12594
|
||||
20250408,125300,15998558454,3650,3680,3685,3650,14872
|
||||
20250408,125200,15944173094,3695,3690,3695,3680,6984
|
||||
20250408,125100,15918409588,3690,3670,3690,3650,7087
|
||||
20250408,125000,15892421363,3655,3672,3675,3650,30121
|
||||
20250408,124900,15782326285,3675,3682,3690,3675,10144
|
||||
20250408,124800,15745016942,3680,3682,3690,3680,3537
|
||||
20250408,124700,15731996028,3685,3675,3690,3670,4204
|
||||
20250408,124600,15716526333,3675,3680,3680,3660,10539
|
||||
20250408,124500,15677837563,3675,3690,3690,3675,32285
|
||||
20250408,124400,15559049608,3710,3720,3720,3690,24579
|
||||
20250408,124300,15468096692,3720,3720,3735,3720,5269
|
||||
20250408,124200,15448468417,3720,3710,3720,3710,4935
|
||||
20250408,124100,15430128513,3705,3705,3710,3700,7073
|
||||
20250408,124000,15403916188,3700,3705,3720,3700,4731
|
||||
20250408,123900,15386377796,3705,3720,3720,3705,8911
|
||||
20250408,123800,15353328669,3720,3730,3745,3720,7063
|
||||
20250408,123700,15326985029,3730,3735,3745,3730,2618
|
||||
20250408,123600,15317210852,3735,3725,3740,3720,9819
|
||||
20250408,123500,15280536522,3725,3700,3730,3700,3767
|
||||
20250408,123400,15266559692,3700,3740,3740,3700,9572
|
||||
20250408,123300,15230983952,3740,3750,3760,3740,10318
|
||||
20250408,123200,15192286774,3750,3715,3755,3710,12424
|
||||
20250408,123100,15145848806,3715,3690,3715,3690,5116
|
||||
20250408,123000,15126937336,3700,3715,3720,3685,15432
|
||||
20250408,122900,15069856016,3715,3715,3715,3680,31113
|
||||
20250408,122800,14954845221,3715,3725,3735,3715,4458
|
||||
20250408,122700,14938236111,3715,3740,3740,3710,17864
|
||||
20250408,122600,14871764631,3740,3745,3760,3740,3527
|
||||
20250408,122500,14858547486,3740,3755,3765,3735,9633
|
||||
20250408,122400,14822422328,3765,3730,3770,3730,21544
|
||||
20250408,122300,14741875978,3720,3775,3775,3720,38318
|
||||
20250408,122200,14598330128,3770,3800,3810,3770,24980
|
||||
20250408,122100,14503856408,3810,3805,3810,3790,5234
|
||||
20250408,122000,14483971318,3800,3775,3805,3775,4837
|
||||
20250408,121900,14465669173,3780,3810,3810,3770,12701
|
||||
20250408,121800,14417523402,3812,3825,3845,3805,18151
|
||||
20250408,121700,14348036200,3830,3785,3830,3785,12224
|
||||
20250408,121600,14301471650,3785,3780,3790,3765,15221
|
||||
20250408,121500,14244011365,3780,3795,3800,3775,26952
|
||||
20250408,121400,14141975170,3800,3800,3810,3780,14977
|
||||
20250408,121300,14085177025,3800,3800,3815,3790,21530
|
||||
20250408,121200,14003253339,3800,3825,3835,3780,50609
|
||||
20250408,121100,13810826499,3830,3850,3850,3820,38631
|
||||
20250408,121000,13662875274,3855,3865,3870,3815,62252
|
||||
20250408,120900,13423400021,3865,3865,3900,3855,114145
|
||||
20250408,120800,12980365572,3865,3815,3865,3810,61381
|
||||
20250408,120700,12744408371,3815,3845,3850,3800,82731
|
||||
20250408,120600,12428502462,3850,3830,3855,3820,116477
|
||||
20250408,120500,11981723643,3805,3805,3805,3805,0
|
||||
20250408,120400,11981723643,3805,3805,3805,3805,0
|
||||
20250408,120300,11981723643,3805,3780,3805,3775,81106
|
||||
20250408,120200,11673988223,3780,3755,3790,3750,76398
|
||||
20250408,120100,11385692348,3760,3745,3760,3730,31799
|
||||
20250408,120000,11266522983,3745,3750,3755,3725,32714
|
||||
20250408,115900,11144294384,3750,3700,3755,3695,74954
|
||||
20250408,115800,10864502154,3700,3665,3725,3655,64301
|
||||
20250408,115700,10626942919,3665,3660,3665,3640,11735
|
||||
20250408,115600,10583989464,3660,3650,3660,3650,1299
|
||||
20250408,115500,10579239144,3655,3645,3655,3645,2866
|
||||
20250408,115400,10568791279,3645,3645,3660,3645,1995
|
||||
20250408,115300,10561512049,3650,3680,3680,3650,23476
|
||||
20250408,115200,10475416309,3680,3665,3680,3660,11307
|
||||
20250408,115100,10433887464,3675,3665,3675,3660,16837
|
||||
20250408,115000,10372138554,3660,3655,3665,3640,5831
|
||||
20250408,114900,10350804880,3650,3645,3650,3635,13615
|
||||
20250408,114800,10301230730,3645,3650,3655,3630,9997
|
||||
20250408,114700,10264756255,3650,3672,3675,3650,11581
|
||||
20250408,114600,10222341781,3675,3675,3677,3665,7731
|
||||
20250408,114500,10193944241,3675,3695,3695,3665,27604
|
||||
20250408,114400,10092376755,3690,3625,3695,3620,53644
|
||||
20250408,114300,9896219889,3630,3590,3630,3590,22435
|
||||
20250408,114200,9815146470,3585,3582,3590,3582,2353
|
||||
20250408,114100,9806712519,3585,3582,3585,3582,410
|
||||
20250408,114000,9805243821,3585,3582,3585,3582,1458
|
||||
20250408,113900,9800017821,3582,3585,3585,3580,2044
|
||||
20250408,113800,9792693431,3585,3590,3590,3580,3540
|
||||
20250408,113700,9779991591,3575,3580,3580,3575,4132
|
||||
20250408,113600,9765214231,3580,3575,3580,3570,2319
|
||||
20250408,113500,9756922786,3575,3580,3580,3565,2408
|
||||
20250408,113400,9748317521,3590,3570,3590,3570,2101
|
||||
20250408,113300,9740803406,3555,3555,3570,3555,418
|
||||
20250408,113200,9739317401,3555,3565,3565,3555,978
|
||||
20250408,113100,9735834526,3570,3560,3575,3560,3445
|
||||
20250408,113000,9723524436,3560,3565,3570,3560,3791
|
||||
20250408,112900,9710008371,3565,3565,3575,3560,3793
|
||||
20250408,112800,9696471326,3565,3550,3565,3550,325
|
||||
20250408,112700,9695314956,3550,3552,3560,3550,4890
|
||||
20250408,112600,9677938442,3552,3555,3560,3552,359
|
||||
20250408,112500,9676662137,3560,3555,3562,3550,3343
|
||||
20250408,112400,9664760699,3545,3545,3560,3540,1879
|
||||
20250408,112300,9658099739,3540,3550,3560,3540,1476
|
||||
20250408,112200,9652872464,3545,3550,3550,3545,2053
|
||||
20250408,112100,9645587294,3550,3550,3565,3550,1971
|
||||
20250408,112000,9638588764,3555,3570,3570,3550,2808
|
||||
20250408,111900,9628593824,3560,3560,3580,3555,1290
|
||||
20250408,111800,9623980449,3555,3585,3595,3555,2120
|
||||
20250408,111700,9616432749,3595,3560,3600,3555,20083
|
||||
20250408,111600,9544445422,3560,3540,3585,3540,14004
|
||||
20250408,111500,9494507472,3550,3545,3550,3540,4751
|
||||
20250408,111400,9477674307,3550,3550,3560,3550,3153
|
||||
20250408,111300,9466471597,3550,3555,3555,3550,279
|
||||
20250408,111200,9465480007,3555,3560,3560,3550,428
|
||||
20250408,111100,9463956507,3545,3540,3560,3540,8348
|
||||
20250408,111000,9434353237,3540,3555,3560,3540,6698
|
||||
20250408,110900,9410574957,3560,3545,3560,3540,4217
|
||||
20250408,110800,9395591902,3550,3535,3550,3535,1444
|
||||
20250408,110700,9390477052,3540,3522,3540,3515,1898
|
||||
20250408,110600,9383784363,3520,3525,3525,3520,991
|
||||
20250408,110500,9380294128,3515,3525,3530,3515,3438
|
||||
20250408,110400,9368184868,3525,3515,3525,3515,509
|
||||
20250408,110300,9366395033,3515,3515,3530,3515,3929
|
||||
20250408,110200,9352563373,3510,3520,3530,3510,4116
|
||||
20250408,110100,9338086458,3520,3545,3545,3520,3145
|
||||
20250408,110000,9326963933,3545,3550,3555,3545,2249
|
||||
20250408,105900,9318984058,3550,3550,3560,3550,1198
|
||||
20250408,105800,9314731068,3550,3560,3565,3550,3074
|
||||
20250408,105700,9303793983,3560,3550,3565,3550,5293
|
||||
20250408,105600,9284951598,3550,3560,3565,3545,1483
|
||||
20250408,105500,9279672208,3545,3565,3565,3545,1525
|
||||
20250408,105400,9274254093,3565,3555,3565,3540,8917
|
||||
20250408,105300,9242575538,3560,3540,3560,3535,11355
|
||||
20250408,105200,9202295273,3535,3535,3535,3535,2639
|
||||
20250408,105100,9192966408,3540,3505,3540,3505,11359
|
||||
20250408,105000,9152806503,3505,3500,3520,3485,12358
|
||||
20250408,104900,9109468313,3505,3505,3515,3500,5154
|
||||
20250408,104800,9091383873,3500,3480,3500,3480,812
|
||||
20250408,104700,9088553068,3480,3490,3495,3480,3765
|
||||
20250408,104600,9075436408,3495,3510,3510,3490,6143
|
||||
20250408,104500,9053955462,3500,3500,3510,3500,1023
|
||||
20250408,104400,9050369722,3500,3510,3510,3500,863
|
||||
20250408,104300,9047347037,3510,3510,3515,3495,960
|
||||
20250408,104200,9043989622,3510,3500,3515,3495,2199
|
||||
20250408,104100,9036274547,3510,3495,3515,3495,4528
|
||||
20250408,104000,9020393917,3495,3515,3520,3495,5186
|
||||
20250408,103900,9002230557,3515,3495,3535,3495,11079
|
||||
20250408,103800,8963297977,3495,3475,3495,3475,7892
|
||||
20250408,103700,8935816777,3475,3485,3500,3475,6352
|
||||
20250408,103600,8913681277,3475,3465,3485,3460,2354
|
||||
20250408,103500,8905507642,3460,3480,3485,3460,5154
|
||||
20250408,103400,8887617697,3475,3490,3500,3475,3609
|
||||
20250408,103300,8875035842,3485,3480,3500,3480,5690
|
||||
20250408,103200,8855178117,3470,3580,3585,3470,15358
|
||||
20250408,103100,8801147042,3550,3510,3635,3365,87257
|
||||
20250408,103000,8496597592,3510,3530,3535,3510,25994
|
||||
20250408,102900,8405292137,3530,3550,3555,3525,6037
|
||||
20250408,102800,8383965037,3555,3532,3555,3525,7035
|
||||
20250408,102700,8359125737,3525,3555,3555,3525,8427
|
||||
20250408,102600,8329310659,3552,3552,3555,3552,1592
|
||||
20250408,102500,8323653739,3552,3555,3555,3550,1569
|
||||
20250408,102400,8318079491,3550,3540,3550,3535,5511
|
||||
20250408,102300,8298554055,3540,3530,3565,3505,22320
|
||||
20250408,102200,8219601650,3515,3585,3590,3510,31930
|
||||
20250408,102100,8106484503,3585,3550,3585,3550,7695
|
||||
20250408,102000,8079072203,3555,3550,3560,3540,13555
|
||||
20250408,101900,8030983938,3560,3580,3585,3545,45306
|
||||
20250408,101800,7869648973,3580,3610,3610,3580,13200
|
||||
20250408,101700,7822140293,3610,3600,3630,3595,7081
|
||||
20250408,101600,7796560398,3605,3615,3645,3585,57095
|
||||
20250408,101500,7589113228,3620,3600,3620,3600,13653
|
||||
20250408,101400,7539805999,3600,3580,3600,3570,13553
|
||||
20250408,101300,7491314734,3575,3585,3595,3575,4017
|
||||
20250408,101200,7476922194,3590,3570,3600,3570,4951
|
||||
20250408,101100,7459143109,3595,3585,3602,3570,9270
|
||||
20250408,101000,7425915720,3585,3610,3620,3585,10594
|
||||
20250408,100900,7387708063,3610,3575,3610,3570,21805
|
||||
20250408,100800,7309180387,3590,3575,3615,3570,25188
|
||||
20250408,100700,7218760417,3580,3545,3585,3545,17404
|
||||
20250408,100600,7156710347,3550,3550,3555,3545,38093
|
||||
20250408,100500,7021639192,3550,3565,3575,3550,29285
|
||||
20250408,100400,6917560977,3565,3565,3590,3550,32709
|
||||
20250408,100300,6800851937,3570,3605,3610,3550,45813
|
||||
20250408,100200,6637110452,3600,3600,3620,3590,27114
|
||||
20250408,100100,6539483734,3595,3620,3625,3595,17112
|
||||
20250408,100000,6477703663,3610,3615,3630,3600,26491
|
||||
20250408,095900,6381918162,3620,3635,3675,3585,78227
|
||||
20250408,095800,6097803027,3635,3630,3650,3610,56875
|
||||
20250408,095700,5891316710,3630,3615,3635,3585,77013
|
||||
20250408,095600,5613461629,3620,3635,3670,3615,140197
|
||||
20250408,095500,5103134512,3635,3610,3665,3585,143615
|
||||
20250408,095400,4583002557,3605,3500,3625,3495,107313
|
||||
20250408,095300,4199176999,3495,3515,3540,3495,49336
|
||||
20250408,095200,4025599469,3525,3480,3525,3470,21437
|
||||
20250408,095100,3950691764,3480,3480,3480,3445,19554
|
||||
20250408,095000,3882998711,3480,3445,3490,3430,39569
|
||||
20250408,094900,3746645976,3445,3485,3530,3435,42982
|
||||
20250408,094800,3597106021,3485,3535,3560,3460,68345
|
||||
20250408,094700,3356094316,3535,3470,3560,3465,128270
|
||||
20250408,094600,2907268737,3470,3445,3485,3420,34482
|
||||
20250408,094500,2787649768,3445,3425,3450,3395,21440
|
||||
20250408,094400,2714289558,3425,3440,3450,3400,18249
|
||||
20250408,094300,2651958878,3430,3460,3480,3430,45314
|
||||
20250408,094200,2495124337,3465,3395,3470,3390,29571
|
||||
20250408,094100,2393587117,3395,3395,3420,3380,30068
|
||||
20250408,094000,2291330162,3395,3460,3480,3375,117360
|
||||
20250408,093900,1887250275,3420,3420,3420,3420,0
|
||||
20250408,093800,1887250275,3420,3420,3420,3420,0
|
||||
20250408,093700,1887250275,3420,3415,3420,3365,57235
|
||||
20250408,093600,1692649735,3415,3340,3420,3340,112339
|
||||
20250408,093500,1311327435,3345,3300,3370,3295,40696
|
||||
20250408,093400,1175732190,3300,3310,3325,3290,39061
|
||||
20250408,093300,1046703355,3320,3205,3330,3200,52072
|
||||
20250408,093200,876007015,3230,3180,3230,3180,13112
|
||||
20250408,093100,833959050,3180,3190,3195,3180,3512
|
||||
20250408,093000,822762875,3195,3210,3215,3180,3487
|
||||
20250408,092900,811588230,3200,3175,3210,3165,9318
|
||||
20250408,092800,781812105,3175,3180,3180,3175,2784
|
||||
20250408,092700,772963990,3180,3180,3195,3180,691
|
||||
20250408,092600,770762140,3180,3185,3185,3180,737
|
||||
20250408,092500,768415965,3185,3195,3195,3185,4377
|
||||
20250408,092400,754461110,3200,3190,3215,3165,3176
|
||||
20250408,092300,744311275,3190,3200,3220,3190,15369
|
||||
20250408,092200,695024245,3200,3165,3200,3165,13019
|
||||
20250408,092100,653504045,3160,3145,3160,3125,5584
|
||||
20250408,092000,635955925,3145,3115,3145,3115,3455
|
||||
20250408,091900,625110285,3125,3120,3125,3115,3025
|
||||
20250408,091800,615684785,3120,3140,3140,3120,9394
|
||||
20250408,091700,586274435,3142,3160,3160,3142,2242
|
||||
20250408,091600,579209090,3165,3175,3175,3165,4118
|
||||
20250408,091500,566163010,3175,3185,3185,3175,4673
|
||||
20250408,091400,551296575,3190,3195,3200,3185,13709
|
||||
20250408,091300,507538410,3195,3190,3200,3190,7866
|
||||
20250408,091200,482401175,3185,3180,3200,3180,9512
|
||||
20250408,091100,452004290,3185,3185,3195,3180,4251
|
||||
20250408,091000,438467805,3185,3175,3200,3170,14287
|
||||
20250408,090900,392941310,3175,3180,3190,3170,11333
|
||||
20250408,090800,356890200,3180,3145,3195,3145,15366
|
||||
20250408,090700,308050595,3130,3105,3150,3105,5953
|
||||
20250408,090600,289425010,3107,3120,3130,3105,3616
|
||||
20250408,090500,278144885,3130,3120,3130,3115,3715
|
||||
20250408,090400,266529085,3125,3080,3125,3080,6180
|
||||
20250408,090300,247327600,3080,3070,3100,3065,9684
|
||||
20250408,090200,217560675,3070,3140,3140,3065,11490
|
||||
20250408,090100,181985990,3125,3180,3230,3125,36227
|
||||
20250408,090000,66751030,3175,3110,3175,3110,18418
|
||||
|
Reference in New Issue
Block a user