Update 2025-04-08 2740 candle_min
This commit is contained in:
632
069730/min/candle-20250408.csv
Normal file
632
069730/min/candle-20250408.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193000,1859530044,3875,3875,3875,3875,14686
|
||||
20250408,192900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,192800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,192700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,192600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,192500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,192400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,192300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,192200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,192100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,192000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,191900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,191800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,191700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,191600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,191500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,191400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,191300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,191200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,191100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,191000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,190900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,190800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,190700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,190600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,190500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,190400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,190300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,190200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,190100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,190000,1859530044,3875,3875,3875,3875,14686
|
||||
20250408,185900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,185800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,185700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,185600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,185500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,185400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,185300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,185200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,185100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,185000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,184900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,184800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,184700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,184600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,184500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,184400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,184300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,184200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,184100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,184000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,183900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,183800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,183700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,183600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,183500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,183400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,183300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,183200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,183100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,183000,1859530044,3875,3875,3875,3875,14686
|
||||
20250408,182900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,182800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,182700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,182600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,182500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,182400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,182300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,182200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,182100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,182000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,181900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,181800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,181700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,181600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,181500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,181400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,181300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,181200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,181100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,181000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,180900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,180800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,180700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,180600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,180500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,180400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,180300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,180200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,180100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,180000,1859530044,3875,3875,3875,3875,14686
|
||||
20250408,175900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,175800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,175700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,175600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,175500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,175400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,175300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,175200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,175100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,175000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,174900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,174800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,174700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,174600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,174500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,174400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,174300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,174200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,174100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,174000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,173900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,173800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,173700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,173600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,173500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,173400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,173300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,173200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,173100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,173000,1859530044,3875,3875,3875,3875,14686
|
||||
20250408,172900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,172800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,172700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,172600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,172500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,172400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,172300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,172200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,172100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,172000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,171900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,171800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,171700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,171600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,171500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,171400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,171300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,171200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,171100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,171000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,170900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,170800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,170700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,170600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,170500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,170400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,170300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,170200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,170100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,170000,1859530044,3875,3875,3875,3875,14686
|
||||
20250408,165900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,165800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,165700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,165600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,165500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,165400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,165300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,165200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,165100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,165000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,164900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,164800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,164700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,164600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,164500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,164400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,164300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,164200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,164100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,164000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,163900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,163800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,163700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,163600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,163500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,163400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,163300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,163200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,163100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,163000,1859530044,3875,3875,3875,3875,14686
|
||||
20250408,162900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,162800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,162700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,162600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,162500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,162400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,162300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,162200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,162100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,162000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,161900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,161800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,161700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,161600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,161500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,161400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,161300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,161200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,161100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,161000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,160900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,160800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,160700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,160600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,160500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,160400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,160300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,160200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,160100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,160000,1859530044,3875,3875,3875,3875,14686
|
||||
20250408,155900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,155800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,155700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,155600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,155500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,155400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,155300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,155200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,155100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,155000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,154900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,154800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,154700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,154600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,154500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,154400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,154300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,154200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,154100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,154000,1859530044,3875,3875,3875,3875,0
|
||||
20250408,153900,1859530044,3875,3875,3875,3875,0
|
||||
20250408,153800,1859530044,3875,3875,3875,3875,0
|
||||
20250408,153700,1859530044,3875,3875,3875,3875,0
|
||||
20250408,153600,1859530044,3875,3875,3875,3875,0
|
||||
20250408,153500,1859530044,3875,3875,3875,3875,0
|
||||
20250408,153400,1859530044,3875,3875,3875,3875,0
|
||||
20250408,153300,1859530044,3875,3875,3875,3875,0
|
||||
20250408,153200,1859530044,3875,3875,3875,3875,0
|
||||
20250408,153100,1859530044,3875,3875,3875,3875,0
|
||||
20250408,153000,1859530044,3875,3875,3875,3875,29372
|
||||
20250408,152900,1802621794,3925,3925,3925,3925,0
|
||||
20250408,152800,1802621794,3925,3925,3925,3925,0
|
||||
20250408,152700,1802621794,3925,3925,3925,3925,0
|
||||
20250408,152600,1802621794,3925,3925,3925,3925,0
|
||||
20250408,152500,1802621794,3925,3925,3925,3925,0
|
||||
20250408,152400,1802621794,3925,3925,3925,3925,0
|
||||
20250408,152300,1802621794,3925,3925,3925,3925,0
|
||||
20250408,152200,1802621794,3925,3925,3925,3925,0
|
||||
20250408,152100,1802621794,3925,3925,3925,3925,0
|
||||
20250408,152000,1802621794,3925,3925,3925,3925,0
|
||||
20250408,151900,1802621794,3925,3930,3930,3925,180
|
||||
20250408,151800,1801914444,3930,3925,3930,3925,421
|
||||
20250408,151700,1800260519,3935,3935,3935,3935,10
|
||||
20250408,151600,1800221169,3935,3935,3935,3935,0
|
||||
20250408,151500,1800221169,3935,3920,3935,3920,40
|
||||
20250408,151400,1800064279,3935,3920,3940,3920,93
|
||||
20250408,151300,1799699049,3940,3930,3945,3915,2887
|
||||
20250408,151200,1788371114,3930,3930,3930,3930,500
|
||||
20250408,151100,1786406114,3945,3930,3945,3930,11
|
||||
20250408,151000,1786362869,3930,3935,3935,3930,2623
|
||||
20250408,150900,1776045564,3950,3945,3950,3945,50
|
||||
20250408,150800,1775848204,3950,3945,3950,3945,254
|
||||
20250408,150700,1774845744,3940,3945,3945,3940,148
|
||||
20250408,150600,1774262589,3950,3950,3950,3950,0
|
||||
20250408,150500,1774262589,3950,3950,3950,3950,204
|
||||
20250408,150400,1773456789,3950,3950,3955,3950,32
|
||||
20250408,150300,1773330264,3950,3950,3950,3950,774
|
||||
20250408,150200,1770272964,3955,3955,3955,3950,339
|
||||
20250408,150100,1768932889,3955,3980,3985,3955,1228
|
||||
20250408,150000,1764049454,3980,3980,3980,3980,200
|
||||
20250408,145900,1763253454,3980,3975,3980,3975,2000
|
||||
20250408,145800,1755298954,3975,3970,3975,3970,513
|
||||
20250408,145700,1753260244,3975,3960,3975,3960,526
|
||||
20250408,145600,1751171774,3960,3955,3960,3950,417
|
||||
20250408,145500,1749523314,3955,3955,3955,3955,500
|
||||
20250408,145400,1747545814,3955,3955,3955,3955,0
|
||||
20250408,145300,1747545814,3955,3955,3955,3955,166
|
||||
20250408,145200,1746889284,3955,3950,3955,3950,140
|
||||
20250408,145100,1746336184,3945,3950,3950,3940,415
|
||||
20250408,145000,1744699169,3950,3945,3950,3945,288
|
||||
20250408,144900,1743562569,3940,3940,3940,3940,0
|
||||
20250408,144800,1743562569,3940,3940,3940,3940,83
|
||||
20250408,144700,1743235549,3950,3950,3950,3950,30
|
||||
20250408,144600,1743117049,3950,3950,3950,3950,1224
|
||||
20250408,144500,1738282249,3960,3960,3960,3960,283
|
||||
20250408,144400,1737161569,3970,3970,3970,3970,200
|
||||
20250408,144300,1736367569,3970,3970,3970,3970,600
|
||||
20250408,144200,1733985569,3970,3960,3970,3960,2328
|
||||
20250408,144100,1724757674,3960,3955,3960,3950,1995
|
||||
20250408,144000,1716866284,3955,3950,3955,3950,1068
|
||||
20250408,143900,1712642579,3950,3935,3950,3935,3828
|
||||
20250408,143800,1697548244,3940,3935,3940,3935,798
|
||||
20250408,143700,1694404374,3935,3935,3935,3935,0
|
||||
20250408,143600,1694404374,3935,3930,3935,3930,651
|
||||
20250408,143500,1691845189,3935,3935,3935,3935,0
|
||||
20250408,143400,1691845189,3935,3935,3935,3935,106
|
||||
20250408,143300,1691428079,3935,3935,3935,3935,0
|
||||
20250408,143200,1691428079,3935,3935,3935,3935,0
|
||||
20250408,143100,1691428079,3935,3925,3935,3925,324
|
||||
20250408,143000,1690154879,3925,3917,3925,3917,1199
|
||||
20250408,142900,1685457888,3917,3915,3917,3915,107
|
||||
20250408,142800,1685038783,3915,3925,3925,3915,6
|
||||
20250408,142700,1685015253,3925,3910,3925,3910,59
|
||||
20250408,142600,1684784548,3910,3910,3910,3910,0
|
||||
20250408,142500,1684784548,3910,3925,3935,3910,2051
|
||||
20250408,142400,1676752298,3935,3920,3935,3915,1504
|
||||
20250408,142300,1670849168,3920,3940,3940,3920,3790
|
||||
20250408,142200,1655922253,3940,3945,3945,3940,5
|
||||
20250408,142100,1655902533,3945,3950,3950,3945,4
|
||||
20250408,142000,1655886743,3950,3950,3950,3945,931
|
||||
20250408,141900,1652212338,3950,3950,3950,3950,299
|
||||
20250408,141800,1651031288,3950,3965,3965,3950,411
|
||||
20250408,141700,1649407703,3965,3965,3965,3965,4
|
||||
20250408,141600,1649391843,3965,3990,3990,3965,29
|
||||
20250408,141500,1649276758,3990,3995,3995,3990,3
|
||||
20250408,141400,1649264783,3995,3945,3995,3945,51
|
||||
20250408,141300,1649062068,3940,3940,3940,3940,0
|
||||
20250408,141200,1649062068,3940,3940,3940,3940,0
|
||||
20250408,141100,1649062068,3940,3940,3940,3940,63
|
||||
20250408,141000,1648813848,3940,3940,3940,3940,0
|
||||
20250408,140900,1648813848,3940,3950,3950,3940,1219
|
||||
20250408,140800,1644000968,3940,3955,3955,3940,5
|
||||
20250408,140700,1643981208,3955,4000,4000,3930,5294
|
||||
20250408,140600,1623086303,4000,3960,4000,3960,3194
|
||||
20250408,140500,1610403133,3965,3960,3965,3960,1004
|
||||
20250408,140400,1606422828,3960,3955,3960,3955,357
|
||||
20250408,140300,1605010698,3955,3955,3955,3955,160
|
||||
20250408,140200,1604377898,3955,3955,3955,3955,458
|
||||
20250408,140100,1602566508,3955,3955,3955,3955,42
|
||||
20250408,140000,1602400398,3955,3955,3955,3955,0
|
||||
20250408,135900,1602400398,3955,3955,3955,3955,76
|
||||
20250408,135800,1602099818,3940,3955,3955,3940,1002
|
||||
20250408,135700,1598150343,3955,3955,3955,3955,73
|
||||
20250408,135600,1597861628,3960,3960,3960,3955,655
|
||||
20250408,135500,1595269978,3960,3965,3965,3955,314
|
||||
20250408,135400,1594026423,3965,3965,3965,3965,21
|
||||
20250408,135300,1593943158,3945,3945,3945,3945,0
|
||||
20250408,135200,1593943158,3945,3950,3950,3945,1547
|
||||
20250408,135100,1587833523,3950,3955,3955,3950,1276
|
||||
20250408,135000,1582792328,3955,3955,3955,3955,110
|
||||
20250408,134900,1582357278,3955,3955,3955,3955,210
|
||||
20250408,134800,1581526728,3955,3965,3970,3955,401
|
||||
20250408,134700,1579939913,3965,3965,3965,3965,178
|
||||
20250408,134600,1579234143,3965,3970,3970,3965,1207
|
||||
20250408,134500,1574443618,3970,3975,3980,3970,1107
|
||||
20250408,134400,1570041168,3985,3985,3985,3985,0
|
||||
20250408,134300,1570041168,3985,3985,3985,3985,212
|
||||
20250408,134200,1569196348,3985,3985,3985,3985,100
|
||||
20250408,134100,1568797848,3985,3985,3985,3985,1
|
||||
20250408,134000,1568793863,3985,3980,3985,3980,7
|
||||
20250408,133900,1568765973,4010,3985,4010,3975,382
|
||||
20250408,133800,1567241253,4015,3990,4015,3990,553
|
||||
20250408,133700,1565027343,3990,3930,3990,3930,1349
|
||||
20250408,133600,1559681268,3955,3965,3965,3930,1540
|
||||
20250408,133500,1553587463,3965,3975,3975,3965,322
|
||||
20250408,133400,1552309113,3980,3990,3990,3975,383
|
||||
20250408,133300,1550781878,3995,4015,4015,3995,516
|
||||
20250408,133200,1548715608,4015,4010,4015,4005,202
|
||||
20250408,133100,1547905403,4015,4015,4015,4015,31
|
||||
20250408,133000,1547780938,4010,4005,4010,4005,282
|
||||
20250408,132900,1546650528,4005,4005,4005,4005,80
|
||||
20250408,132800,1546330128,4000,4000,4000,4000,250
|
||||
20250408,132700,1545330128,4010,4000,4010,3970,392
|
||||
20250408,132600,1543764193,3995,4000,4000,3995,431
|
||||
20250408,132500,1542041598,3990,3995,3995,3990,45
|
||||
20250408,132400,1541861883,3995,4000,4000,3995,366
|
||||
20250408,132300,1540398863,4000,3995,4000,3995,1300
|
||||
20250408,132200,1535198868,3995,3995,3995,3995,14
|
||||
20250408,132100,1535142938,3980,3980,3980,3980,101
|
||||
20250408,132000,1534740958,3970,4000,4000,3970,4500
|
||||
20250408,131900,1516784643,3975,4000,4000,3975,3445
|
||||
20250408,131800,1503056413,4000,4000,4015,4000,3404
|
||||
20250408,131700,1489437313,4000,4000,4000,4000,279
|
||||
20250408,131600,1488321313,4010,4000,4010,4000,211
|
||||
20250408,131500,1487477113,4005,4005,4010,4005,202
|
||||
20250408,131400,1486668093,3990,3990,4000,3990,1170
|
||||
20250408,131300,1481990603,3980,3980,3980,3980,1066
|
||||
20250408,131200,1477747923,4000,3980,4005,3975,719
|
||||
20250408,131100,1474886528,3975,3975,3980,3975,99
|
||||
20250408,131000,1474492518,3980,3980,3980,3980,1242
|
||||
20250408,130900,1469549358,3980,3985,3985,3980,347
|
||||
20250408,130800,1468168098,4000,3975,4000,3975,128
|
||||
20250408,130700,1467656843,3975,3975,3975,3975,6
|
||||
20250408,130600,1467632993,3995,3995,4000,3975,329
|
||||
20250408,130500,1466318048,3970,3990,3990,3970,1094
|
||||
20250408,130400,1461966818,3990,4005,4005,3990,947
|
||||
20250408,130300,1458185838,4030,4030,4030,4030,42
|
||||
20250408,130200,1458016578,4035,4030,4035,4030,227
|
||||
20250408,130100,1457100638,4005,4030,4040,4005,455
|
||||
20250408,130000,1455264073,4005,4035,4035,4005,515
|
||||
20250408,125900,1453186498,4035,4020,4035,4020,382
|
||||
20250408,125800,1451648558,4030,4030,4030,4005,716
|
||||
20250408,125700,1448767528,4040,4035,4040,4035,819
|
||||
20250408,125600,1445462443,4035,4000,4035,4000,499
|
||||
20250408,125500,1443449663,4000,4000,4030,3990,1460
|
||||
20250408,125400,1437595928,3995,3985,3995,3980,256
|
||||
20250408,125300,1436575763,3985,3985,3985,3985,149
|
||||
20250408,125200,1435981998,3980,3995,3995,3980,1090
|
||||
20250408,125100,1431635953,4000,3995,4000,3995,2
|
||||
20250408,125000,1431627958,3995,4000,4015,3995,873
|
||||
20250408,124900,1428131103,3990,4000,4015,3985,791
|
||||
20250408,124800,1424971143,3990,4015,4015,3990,4223
|
||||
20250408,124700,1408041983,4010,4025,4025,4010,3740
|
||||
20250408,124600,1393023123,4025,4030,4030,4025,1326
|
||||
20250408,124500,1387682528,4030,4040,4045,4030,2002
|
||||
20250408,124400,1379594163,4040,4055,4060,4040,716
|
||||
20250408,124300,1376699228,4060,4040,4060,4040,1503
|
||||
20250408,124200,1370621508,4045,4045,4045,4030,4309
|
||||
20250408,124100,1353230473,4045,4045,4050,4045,2679
|
||||
20250408,124000,1342391418,4045,4055,4060,4045,2048
|
||||
20250408,123900,1334100533,4050,4060,4065,4050,1593
|
||||
20250408,123800,1327644387,4060,4060,4085,4060,2235
|
||||
20250408,123700,1318539507,4080,4040,4080,4040,1343
|
||||
20250408,123600,1313092597,4040,4045,4060,4040,583
|
||||
20250408,123500,1310725667,4045,4055,4065,4040,3580
|
||||
20250408,123400,1296226777,4050,4075,4075,4045,4702
|
||||
20250408,123300,1277100597,4070,4060,4100,4060,6282
|
||||
20250408,123200,1251408972,4065,4095,4100,4065,2571
|
||||
20250408,123100,1240895427,4100,4035,4100,4035,21284
|
||||
20250408,123000,1154473813,4020,4020,4040,4015,1925
|
||||
20250408,122900,1146730378,4020,4040,4045,4020,1324
|
||||
20250408,122800,1141382208,4020,4030,4040,4020,2145
|
||||
20250408,122700,1132725778,4030,4030,4045,4030,6745
|
||||
20250408,122600,1105452898,4030,4020,4045,4010,3544
|
||||
20250408,122500,1091169568,4020,4045,4045,4015,2270
|
||||
20250408,122400,1082001353,4040,4015,4070,4015,10222
|
||||
20250408,122300,1040569263,4035,3970,4040,3970,5494
|
||||
20250408,122200,1018528043,3960,3975,3975,3960,334
|
||||
20250408,122100,1017203648,3980,4000,4005,3980,3500
|
||||
20250408,122000,1003220023,3997,3960,4000,3960,3799
|
||||
20250408,121900,988055386,3960,3965,3965,3960,615
|
||||
20250408,121800,985618724,3960,3965,3965,3960,323
|
||||
20250408,121700,984338394,3965,3960,3965,3960,20
|
||||
20250408,121600,984259179,3960,3960,3960,3960,0
|
||||
20250408,121500,984259179,3960,3960,3960,3960,45
|
||||
20250408,121400,984080979,3945,3960,3960,3945,550
|
||||
20250408,121300,981906729,3970,3945,3970,3945,2033
|
||||
20250408,121200,973854614,3945,3945,3945,3945,1
|
||||
20250408,121100,973850669,3945,3945,3945,3945,300
|
||||
20250408,121000,972667169,3945,3945,3950,3945,986
|
||||
20250408,120900,968776809,3945,3940,3945,3940,339
|
||||
20250408,120800,967440954,3945,3945,3945,3945,0
|
||||
20250408,120700,967440954,3945,3940,3945,3940,682
|
||||
20250408,120600,964750539,3930,3930,3930,3930,0
|
||||
20250408,120500,964750539,3930,3930,3930,3930,1862
|
||||
20250408,120400,957432879,3920,3920,3920,3920,333
|
||||
20250408,120300,956127519,3920,3920,3920,3920,0
|
||||
20250408,120200,956127519,3920,3925,3925,3920,809
|
||||
20250408,120100,952955734,3925,3925,3925,3925,514
|
||||
20250408,120000,950938284,3930,3940,3940,3930,83
|
||||
20250408,115900,950611994,3930,3930,3930,3930,0
|
||||
20250408,115800,950611994,3930,3930,3930,3930,0
|
||||
20250408,115700,950611994,3930,3925,3930,3925,110
|
||||
20250408,115600,950179744,3930,3940,3940,3930,2555
|
||||
20250408,115500,940119984,3940,3940,3940,3940,1
|
||||
20250408,115400,940116044,3945,3945,3945,3945,1
|
||||
20250408,115300,940112099,3950,3950,3950,3950,7
|
||||
20250408,115200,940084449,3950,3950,3950,3950,429
|
||||
20250408,115100,938389899,3950,3930,3950,3930,501
|
||||
20250408,115000,936410969,3950,3950,3950,3935,1369
|
||||
20250408,114900,931014279,3950,3950,3950,3945,1078
|
||||
20250408,114800,926757179,3950,3945,3950,3945,400
|
||||
20250408,114700,925177239,3945,3920,3945,3920,641
|
||||
20250408,114600,922654494,3950,3930,3950,3930,300
|
||||
20250408,114500,921471664,3930,3930,3930,3930,0
|
||||
20250408,114400,921471664,3930,3930,3930,3930,48
|
||||
20250408,114300,921283024,3930,3935,3935,3930,551
|
||||
20250408,114200,919115929,3930,3930,3930,3930,632
|
||||
20250408,114100,916632169,3930,3925,3930,3925,310
|
||||
20250408,114000,915413919,3925,3930,3930,3925,600
|
||||
20250408,113900,913057419,3925,3925,3925,3925,190
|
||||
20250408,113800,912311669,3925,3925,3925,3925,0
|
||||
20250408,113700,912311669,3925,3925,3925,3925,150
|
||||
20250408,113600,911722919,3920,3920,3920,3920,48
|
||||
20250408,113500,911534759,3925,3925,3925,3925,305
|
||||
20250408,113400,910337634,3925,3925,3925,3920,147
|
||||
20250408,113300,909760669,3920,3925,3925,3920,761
|
||||
20250408,113200,906776509,3930,3925,3930,3925,362
|
||||
20250408,113100,905354349,3925,3930,3930,3925,80
|
||||
20250408,113000,905040149,3925,3925,3925,3925,0
|
||||
20250408,112900,905040149,3925,3930,3930,3925,350
|
||||
20250408,112800,903666394,3930,3927,3930,3925,244
|
||||
20250408,112700,902707962,3930,3930,3930,3930,54
|
||||
20250408,112600,902495742,3925,3925,3925,3925,692
|
||||
20250408,112500,899779642,3935,3935,3935,3935,0
|
||||
20250408,112400,899779642,3935,3935,3935,3935,0
|
||||
20250408,112300,899779642,3935,3935,3935,3935,1
|
||||
20250408,112200,899775707,3920,3920,3920,3920,100
|
||||
20250408,112100,899383707,3940,3940,3940,3940,200
|
||||
20250408,112000,898595707,3930,3930,3930,3930,1138
|
||||
20250408,111900,894123367,3930,3930,3930,3930,57
|
||||
20250408,111800,893899357,3915,3915,3915,3915,1040
|
||||
20250408,111700,889827757,3915,3915,3915,3915,690
|
||||
20250408,111600,887126407,3920,3940,3940,3920,671
|
||||
20250408,111500,884493457,3945,3925,3945,3925,485
|
||||
20250408,111400,882589812,3925,3925,3925,3925,1041
|
||||
20250408,111300,878503887,3945,3945,3945,3945,25
|
||||
20250408,111200,878405262,3950,3925,3950,3925,83
|
||||
20250408,111100,878078422,3910,3910,3910,3910,0
|
||||
20250408,111000,878078422,3910,3910,3910,3910,200
|
||||
20250408,110900,877296422,3905,3905,3905,3905,0
|
||||
20250408,110800,877296422,3905,3905,3905,3905,21
|
||||
20250408,110700,877214417,3910,3910,3910,3910,229
|
||||
20250408,110600,876319027,3915,3920,3920,3915,561
|
||||
20250408,110500,874122572,3925,3935,3935,3925,21
|
||||
20250408,110400,874040042,3940,3945,3970,3940,302
|
||||
20250408,110300,872847312,3925,3935,3935,3925,255
|
||||
20250408,110200,871845837,3920,3940,3945,3920,562
|
||||
20250408,110100,869636692,3940,3965,3985,3940,5643
|
||||
20250408,110000,847263697,3950,3910,3965,3910,2423
|
||||
20250408,105900,837729692,3910,3875,3910,3860,356
|
||||
20250408,105800,836349942,3870,3910,3910,3870,895
|
||||
20250408,105700,832870682,3915,3920,3920,3910,2017
|
||||
20250408,105600,824974232,3920,3905,3920,3905,1270
|
||||
20250408,105500,820001562,3890,3905,3905,3890,202
|
||||
20250408,105400,819215767,3895,3895,3895,3895,0
|
||||
20250408,105300,819215767,3895,3890,3895,3890,100
|
||||
20250408,105200,818826597,3890,3890,3890,3890,0
|
||||
20250408,105100,818826597,3890,3890,3890,3890,0
|
||||
20250408,105000,818826597,3890,3890,3890,3890,969
|
||||
20250408,104900,815057187,3910,3910,3910,3910,0
|
||||
20250408,104800,815057187,3910,3905,3910,3905,930
|
||||
20250408,104700,811424787,3905,3890,3905,3890,1125
|
||||
20250408,104600,807042902,3885,3885,3885,3885,257
|
||||
20250408,104500,806044457,3890,3875,3890,3875,1359
|
||||
20250408,104400,800774327,3870,3870,3870,3870,545
|
||||
20250408,104300,798665177,3865,3865,3865,3865,95
|
||||
20250408,104200,798298002,3860,3860,3860,3860,0
|
||||
20250408,104100,798298002,3860,3860,3860,3860,0
|
||||
20250408,104000,798298002,3860,3860,3860,3860,973
|
||||
20250408,103900,794542222,3860,3860,3860,3860,466
|
||||
20250408,103800,792743462,3860,3850,3860,3850,38
|
||||
20250408,103700,792596792,3850,3860,3860,3850,39
|
||||
20250408,103600,792446552,3860,3860,3860,3845,1170
|
||||
20250408,103500,787939072,3860,3860,3860,3860,10
|
||||
20250408,103400,787900472,3860,3875,3875,3860,221
|
||||
20250408,103300,787047007,3850,3850,3850,3850,0
|
||||
20250408,103200,787047007,3850,3850,3850,3850,25
|
||||
20250408,103100,786950757,3850,3850,3850,3850,3
|
||||
20250408,103000,786939207,3875,3845,3880,3845,1984
|
||||
20250408,102900,779271067,3845,3845,3845,3840,311
|
||||
20250408,102800,778075562,3830,3865,3865,3830,2275
|
||||
20250408,102700,769307337,3865,3865,3865,3860,136
|
||||
20250408,102600,768781747,3865,3850,3865,3850,1811
|
||||
20250408,102500,761792382,3860,3860,3860,3860,184
|
||||
20250408,102400,761082142,3850,3885,3885,3850,2919
|
||||
20250408,102300,749789927,3890,3935,3935,3890,2464
|
||||
20250408,102200,740138262,3935,3955,3955,3935,238
|
||||
20250408,102100,739201472,3955,3955,3955,3955,16
|
||||
20250408,102000,739138192,3935,3940,3940,3935,1500
|
||||
20250408,101900,733234427,3935,3935,3935,3935,7
|
||||
20250408,101800,733206882,3935,3935,3935,3935,0
|
||||
20250408,101700,733206882,3935,3940,3940,3935,1050
|
||||
20250408,101600,729072412,3945,3945,3945,3945,1047
|
||||
20250408,101500,724941997,3945,3955,3955,3945,275
|
||||
20250408,101400,723855412,3955,3955,3955,3955,66
|
||||
20250408,101300,723594382,3955,3955,3955,3955,58
|
||||
20250408,101200,723364992,3955,3935,3955,3935,3045
|
||||
20250408,101100,711341192,3935,3940,3940,3935,37
|
||||
20250408,101000,711195582,3935,3940,3940,3935,287
|
||||
20250408,100900,710065107,3935,3935,3950,3930,2505
|
||||
20250408,100800,700205172,3930,3930,3930,3930,200
|
||||
20250408,100700,699419172,3950,3945,3950,3945,653
|
||||
20250408,100600,696841097,3950,3950,3950,3950,3
|
||||
20250408,100500,696829247,3925,3955,3955,3925,1186
|
||||
20250408,100400,692173297,3925,3930,3930,3925,2751
|
||||
20250408,100300,681373232,3930,3935,3950,3930,3344
|
||||
20250408,100200,668177842,3930,3935,3935,3930,251
|
||||
20250408,100100,667190412,3935,3955,3955,3935,1103
|
||||
20250408,100000,662848737,3955,3950,3955,3935,1009
|
||||
20250408,095900,658869262,3940,3945,3955,3940,214
|
||||
20250408,095800,658024802,3955,3955,3960,3945,2694
|
||||
20250408,095700,647370922,3955,3970,3970,3955,2429
|
||||
20250408,095600,637751972,3975,3980,3980,3960,2336
|
||||
20250408,095500,628468977,3975,3995,3995,3975,341
|
||||
20250408,095400,627107975,4010,4010,4010,3995,132
|
||||
20250408,095300,626580515,4010,3995,4010,3995,1957
|
||||
20250408,095200,618747945,3995,3990,4015,3990,1740
|
||||
20250408,095100,611780205,3985,3990,3990,3985,2151
|
||||
20250408,095000,603197725,3990,3995,3995,3990,332
|
||||
20250408,094900,601872995,3990,3980,4005,3980,646
|
||||
20250408,094800,599290105,3955,3975,3975,3950,1231
|
||||
20250408,094700,594418310,3975,3975,3975,3960,932
|
||||
20250408,094600,590717470,3970,4005,4005,3970,4617
|
||||
20250408,094500,572305965,4007,4015,4015,4000,927
|
||||
20250408,094400,568590145,4015,4020,4020,4015,1965
|
||||
20250408,094300,560695665,4040,4020,4040,4020,1276
|
||||
20250408,094200,555546650,4020,4025,4035,4015,1220
|
||||
20250408,094100,550638410,4030,4015,4040,4010,6624
|
||||
20250408,094000,524002655,4015,4005,4015,4000,3185
|
||||
20250408,093900,511226345,4010,3975,4010,3960,8377
|
||||
20250408,093800,477743585,3980,3940,3980,3940,2203
|
||||
20250408,093700,469020750,3940,3960,3960,3940,743
|
||||
20250408,093600,466087330,3940,3960,3960,3940,1004
|
||||
20250408,093500,462116725,3960,3965,3970,3960,4506
|
||||
20250408,093400,444263400,3970,3980,3980,3965,7691
|
||||
20250408,093300,413661615,3970,4000,4005,3970,4757
|
||||
20250408,093200,394671960,3990,3970,4000,3965,11727
|
||||
20250408,093100,347891050,3955,3970,3970,3955,1983
|
||||
20250408,093000,340023880,3970,3950,3970,3950,1151
|
||||
20250408,092900,335459255,3950,3965,3970,3950,4847
|
||||
20250408,092800,316250915,3965,3935,3965,3925,4366
|
||||
20250408,092700,299027510,3935,3945,3960,3935,5868
|
||||
20250408,092600,275862330,3935,3940,3955,3920,3231
|
||||
20250408,092500,263145955,3940,3930,3990,3915,20256
|
||||
20250408,092400,182983335,3925,3880,3940,3875,10363
|
||||
20250408,092300,142527515,3890,3885,3895,3880,754
|
||||
20250408,092200,139595735,3885,3880,3895,3880,1138
|
||||
20250408,092100,135168745,3880,3870,3885,3870,3804
|
||||
20250408,092000,120412600,3865,3850,3865,3850,447
|
||||
20250408,091900,118687165,3850,3845,3850,3845,2750
|
||||
20250408,091800,108102165,3850,3840,3850,3820,726
|
||||
20250408,091700,105326965,3845,3845,3845,3845,172
|
||||
20250408,091600,104665625,3850,3850,3850,3850,1990
|
||||
20250408,091500,97004125,3850,3850,3850,3850,214
|
||||
20250408,091400,96180225,3850,3865,3880,3850,3158
|
||||
20250408,091300,83957585,3850,3855,3870,3850,3940
|
||||
20250408,091200,68749900,3860,3835,3860,3835,1500
|
||||
20250408,091100,62968045,3835,3795,3835,3795,1091
|
||||
20250408,091000,58810045,3795,3790,3795,3780,524
|
||||
20250408,090900,56826150,3765,3800,3800,3760,1502
|
||||
20250408,090800,51153790,3790,3845,3845,3790,467
|
||||
20250408,090700,49370565,3850,3850,3850,3850,30
|
||||
20250408,090600,49255065,3850,3860,3865,3830,2717
|
||||
20250408,090500,38789640,3860,3820,3865,3820,3570
|
||||
20250408,090400,25051890,3825,3820,3825,3820,1532
|
||||
20250408,090300,19197585,3820,3820,3820,3820,25
|
||||
20250408,090200,19102085,3820,3815,3820,3815,281
|
||||
20250408,090100,18028915,3815,3805,3815,3805,1105
|
||||
20250408,090000,13818345,3775,3760,3805,3760,2664
|
||||
|
Reference in New Issue
Block a user