Update 2025-04-08 2740 candle_min
This commit is contained in:
635
075130/min/candle-20250408.csv
Normal file
635
075130/min/candle-20250408.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193300,6073141544,3825,3825,3825,3825,25457
|
||||
20250408,193200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,193100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,193000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,192900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,192800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,192700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,192600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,192500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,192400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,192300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,192200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,192100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,192000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,191900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,191800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,191700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,191600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,191500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,191400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,191300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,191200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,191100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,191000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,190900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,190800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,190700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,190600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,190500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,190400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,190300,6073141544,3825,3825,3825,3825,25457
|
||||
20250408,190200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,190100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,190000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,185900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,185800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,185700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,185600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,185500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,185400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,185300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,185200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,185100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,185000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,184900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,184800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,184700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,184600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,184500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,184400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,184300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,184200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,184100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,184000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,183900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,183800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,183700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,183600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,183500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,183400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,183300,6073141544,3825,3825,3825,3825,25457
|
||||
20250408,183200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,183100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,183000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,182900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,182800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,182700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,182600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,182500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,182400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,182300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,182200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,182100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,182000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,181900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,181800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,181700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,181600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,181500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,181400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,181300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,181200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,181100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,181000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,180900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,180800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,180700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,180600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,180500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,180400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,180300,6073141544,3825,3825,3825,3825,25457
|
||||
20250408,180200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,180100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,180000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,175900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,175800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,175700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,175600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,175500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,175400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,175300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,175200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,175100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,175000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,174900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,174800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,174700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,174600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,174500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,174400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,174300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,174200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,174100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,174000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,173900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,173800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,173700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,173600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,173500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,173400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,173300,6073141544,3825,3825,3825,3825,25457
|
||||
20250408,173200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,173100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,173000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,172900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,172800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,172700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,172600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,172500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,172400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,172300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,172200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,172100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,172000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,171900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,171800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,171700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,171600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,171500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,171400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,171300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,171200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,171100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,171000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,170900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,170800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,170700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,170600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,170500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,170400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,170300,6073141544,3825,3825,3825,3825,25457
|
||||
20250408,170200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,170100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,170000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,165900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,165800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,165700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,165600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,165500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,165400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,165300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,165200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,165100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,165000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,164900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,164800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,164700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,164600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,164500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,164400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,164300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,164200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,164100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,164000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,163900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,163800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,163700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,163600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,163500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,163400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,163300,6073141544,3825,3825,3825,3825,25457
|
||||
20250408,163200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,163100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,163000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,162900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,162800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,162700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,162600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,162500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,162400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,162300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,162200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,162100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,162000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,161900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,161800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,161700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,161600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,161500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,161400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,161300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,161200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,161100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,161000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,160900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,160800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,160700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,160600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,160500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,160400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,160300,6073141544,3825,3825,3825,3825,25457
|
||||
20250408,160200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,160100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,160000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,155900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,155800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,155700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,155600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,155500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,155400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,155300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,155200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,155100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,155000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,154900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,154800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,154700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,154600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,154500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,154400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,154300,6073141544,3825,3825,3825,3825,0
|
||||
20250408,154200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,154100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,154000,6073141544,3825,3825,3825,3825,0
|
||||
20250408,153900,6073141544,3825,3825,3825,3825,0
|
||||
20250408,153800,6073141544,3825,3825,3825,3825,0
|
||||
20250408,153700,6073141544,3825,3825,3825,3825,0
|
||||
20250408,153600,6073141544,3825,3825,3825,3825,0
|
||||
20250408,153500,6073141544,3825,3825,3825,3825,0
|
||||
20250408,153400,6073141544,3825,3825,3825,3825,0
|
||||
20250408,153300,6073141544,3825,3825,3825,3825,25457
|
||||
20250408,153200,6073141544,3825,3825,3825,3825,0
|
||||
20250408,153100,6073141544,3825,3825,3825,3825,0
|
||||
20250408,153000,6073141544,3825,3825,3825,3825,25457
|
||||
20250408,152900,5975768519,3822,3822,3822,3822,0
|
||||
20250408,152800,5975768519,3822,3822,3822,3822,0
|
||||
20250408,152700,5975768519,3822,3822,3822,3822,0
|
||||
20250408,152600,5975768519,3822,3822,3822,3822,0
|
||||
20250408,152500,5975768519,3822,3822,3822,3822,0
|
||||
20250408,152400,5975768519,3822,3822,3822,3822,0
|
||||
20250408,152300,5975768519,3822,3822,3822,3822,0
|
||||
20250408,152200,5975768519,3822,3822,3822,3822,0
|
||||
20250408,152100,5975768519,3822,3822,3822,3822,0
|
||||
20250408,152000,5975768519,3822,3822,3822,3822,0
|
||||
20250408,151900,5975768519,3822,3820,3825,3815,5777
|
||||
20250408,151800,5953694349,3810,3805,3820,3800,1572
|
||||
20250408,151700,5947702459,3805,3790,3805,3785,3557
|
||||
20250408,151600,5934218279,3790,3790,3790,3785,1667
|
||||
20250408,151500,5927901489,3785,3800,3800,3785,1585
|
||||
20250408,151400,5921893094,3805,3820,3820,3805,7411
|
||||
20250408,151300,5893629704,3825,3820,3825,3820,2331
|
||||
20250408,151200,5884721869,3820,3795,3820,3795,2803
|
||||
20250408,151100,5874067529,3795,3790,3795,3790,3612
|
||||
20250408,151000,5860362194,3795,3785,3795,3780,2102
|
||||
20250408,150900,5852398979,3780,3785,3785,3780,2272
|
||||
20250408,150800,5843804664,3785,3785,3785,3780,3410
|
||||
20250408,150700,5830900574,3785,3795,3795,3785,3320
|
||||
20250408,150600,5818321754,3795,3805,3805,3795,5272
|
||||
20250408,150500,5798282634,3805,3820,3820,3795,4457
|
||||
20250408,150400,5781311404,3820,3825,3825,3820,1784
|
||||
20250408,150300,5774491894,3820,3815,3825,3815,1368
|
||||
20250408,150200,5769265634,3815,3835,3835,3815,1822
|
||||
20250408,150100,5762287729,3835,3805,3840,3805,13360
|
||||
20250408,150000,5711307434,3800,3800,3800,3790,5087
|
||||
20250408,145900,5691978399,3800,3790,3800,3790,1191
|
||||
20250408,145800,5687458459,3790,3795,3800,3790,1360
|
||||
20250408,145700,5682301844,3795,3800,3800,3795,903
|
||||
20250408,145600,5678873319,3800,3800,3810,3795,12009
|
||||
20250408,145500,5633239264,3795,3780,3800,3780,7139
|
||||
20250408,145400,5606163114,3780,3780,3780,3775,2046
|
||||
20250408,145300,5598438959,3780,3775,3780,3775,1041
|
||||
20250408,145200,5594504444,3775,3775,3780,3775,1179
|
||||
20250408,145100,5590051909,3775,3775,3785,3770,2708
|
||||
20250408,145000,5579839499,3770,3770,3775,3765,1370
|
||||
20250408,144900,5574674569,3775,3775,3775,3770,401
|
||||
20250408,144800,5573162119,3775,3790,3790,3770,1946
|
||||
20250408,144700,5565805674,3790,3775,3800,3755,4704
|
||||
20250408,144600,5547966909,3780,3720,3780,3720,17905
|
||||
20250408,144500,5480907254,3720,3720,3720,3720,1
|
||||
20250408,144400,5480903534,3715,3705,3715,3705,84
|
||||
20250408,144300,5480591964,3715,3715,3715,3700,1339
|
||||
20250408,144200,5475628714,3715,3715,3715,3715,1386
|
||||
20250408,144100,5470479724,3720,3710,3720,3710,1057
|
||||
20250408,144000,5466554719,3715,3705,3715,3705,817
|
||||
20250408,143900,5463525619,3705,3700,3705,3700,13
|
||||
20250408,143800,5463477464,3705,3710,3710,3700,493
|
||||
20250408,143700,5461649619,3720,3710,3720,3700,1943
|
||||
20250408,143600,5454431864,3700,3695,3700,3695,302
|
||||
20250408,143500,5453314669,3690,3685,3690,3685,1018
|
||||
20250408,143400,5449563289,3685,3670,3685,3670,1638
|
||||
20250408,143300,5443543749,3670,3665,3670,3660,862
|
||||
20250408,143200,5440387344,3665,3665,3670,3660,2967
|
||||
20250408,143100,5429520059,3665,3675,3675,3665,1475
|
||||
20250408,143000,5424110694,3675,3665,3675,3665,39
|
||||
20250408,142900,5423967379,3675,3670,3675,3665,364
|
||||
20250408,142800,5422632994,3675,3665,3675,3665,80
|
||||
20250408,142700,5422339594,3660,3660,3660,3660,0
|
||||
20250408,142600,5422339594,3660,3670,3670,3660,5000
|
||||
20250408,142500,5404017019,3675,3675,3675,3670,562
|
||||
20250408,142400,5401953169,3675,3675,3675,3675,101
|
||||
20250408,142300,5401581994,3675,3675,3680,3670,2938
|
||||
20250408,142200,5390786159,3665,3665,3665,3665,3
|
||||
20250408,142100,5390775164,3675,3660,3675,3660,600
|
||||
20250408,142000,5388574664,3660,3680,3685,3660,5107
|
||||
20250408,141900,5369846429,3680,3680,3680,3680,971
|
||||
20250408,141800,5366273149,3675,3675,3680,3675,2464
|
||||
20250408,141700,5357216174,3675,3680,3680,3675,3523
|
||||
20250408,141600,5344262339,3685,3685,3690,3685,2544
|
||||
20250408,141500,5334887689,3685,3695,3695,3685,1008
|
||||
20250408,141400,5331163209,3695,3685,3695,3680,2743
|
||||
20250408,141300,5321061914,3685,3690,3690,3685,1584
|
||||
20250408,141200,5315217409,3690,3690,3690,3687,825
|
||||
20250408,141100,5312173234,3690,3695,3695,3690,1190
|
||||
20250408,141000,5307779284,3700,3705,3705,3700,1148
|
||||
20250408,140900,5303530134,3710,3710,3710,3710,275
|
||||
20250408,140800,5302509884,3705,3710,3710,3705,1188
|
||||
20250408,140700,5298102904,3710,3705,3710,3700,351
|
||||
20250408,140600,5296802744,3705,3705,3705,3705,3
|
||||
20250408,140500,5296791629,3705,3690,3705,3690,10
|
||||
20250408,140400,5296754699,3685,3690,3690,3685,1228
|
||||
20250408,140300,5292223464,3695,3705,3710,3695,3244
|
||||
20250408,140200,5280222689,3710,3720,3720,3710,7867
|
||||
20250408,140100,5251014814,3725,3725,3725,3710,5568
|
||||
20250408,140000,5230341879,3715,3715,3715,3715,5
|
||||
20250408,135900,5230323304,3715,3715,3715,3715,101
|
||||
20250408,135800,5229948089,3710,3720,3720,3710,231
|
||||
20250408,135700,5229090709,3725,3710,3725,3710,1174
|
||||
20250408,135600,5224731844,3730,3730,3730,3730,33
|
||||
20250408,135500,5224608754,3730,3730,3730,3730,1657
|
||||
20250408,135400,5218428144,3725,3710,3730,3705,490
|
||||
20250408,135300,5216608219,3710,3710,3715,3710,1410
|
||||
20250408,135200,5211375079,3710,3715,3715,3710,23
|
||||
20250408,135100,5211289639,3715,3705,3725,3705,176
|
||||
20250408,135000,5210635149,3725,3725,3725,3700,1504
|
||||
20250408,134900,5205057749,3700,3700,3735,3700,2511
|
||||
20250408,134800,5195748664,3695,3695,3705,3695,1415
|
||||
20250408,134700,5190519719,3695,3695,3695,3690,980
|
||||
20250408,134600,5186899294,3695,3700,3700,3695,676
|
||||
20250408,134500,5184398104,3700,3700,3705,3700,615
|
||||
20250408,134400,5182122004,3705,3710,3720,3705,2075
|
||||
20250408,134300,5174430274,3715,3715,3715,3715,160
|
||||
20250408,134200,5173835874,3715,3715,3715,3705,2408
|
||||
20250408,134100,5164906629,3725,3725,3725,3710,912
|
||||
20250408,134000,5161516629,3725,3725,3725,3725,346
|
||||
20250408,133900,5160227779,3720,3705,3800,3695,2807
|
||||
20250408,133800,5149702819,3700,3700,3700,3690,15283
|
||||
20250408,133700,5093193929,3700,3730,3730,3700,6778
|
||||
20250408,133600,5068027369,3725,3730,3730,3725,400
|
||||
20250408,133500,5066537169,3725,3725,3725,3725,64
|
||||
20250408,133400,5066298769,3730,3725,3745,3725,2799
|
||||
20250408,133300,5055867474,3725,3725,3725,3722,1865
|
||||
20250408,133200,5048921219,3725,3725,3725,3725,752
|
||||
20250408,133100,5046120019,3725,3725,3725,3725,1449
|
||||
20250408,133000,5040722494,3725,3735,3735,3725,4070
|
||||
20250408,132900,5025550889,3740,3750,3750,3740,4523
|
||||
20250408,132800,5008616809,3750,3750,3760,3750,1589
|
||||
20250408,132700,5002657214,3745,3745,3745,3745,104
|
||||
20250408,132600,5002267734,3740,3745,3745,3740,644
|
||||
20250408,132500,4999856454,3740,3765,3765,3740,734
|
||||
20250408,132400,4997107769,3765,3760,3765,3760,157
|
||||
20250408,132300,4996516764,3765,3740,3765,3740,1089
|
||||
20250408,132200,4992442479,3735,3735,3740,3735,1774
|
||||
20250408,132100,4985814394,3735,3725,3735,3725,375
|
||||
20250408,132000,4984417309,3725,3745,3745,3720,5746
|
||||
20250408,131900,4962970874,3740,3740,3745,3740,368
|
||||
20250408,131800,4961594549,3740,3740,3740,3740,1854
|
||||
20250408,131700,4954660589,3740,3735,3740,3735,706
|
||||
20250408,131600,4952022749,3735,3760,3760,3735,4920
|
||||
20250408,131500,4933593499,3760,3770,3770,3760,2999
|
||||
20250408,131400,4922305429,3770,3770,3770,3770,102
|
||||
20250408,131300,4921920889,3770,3765,3770,3765,3544
|
||||
20250408,131200,4908575164,3760,3755,3765,3755,2453
|
||||
20250408,131100,4899354119,3765,3765,3765,3755,1304
|
||||
20250408,131000,4894448464,3765,3745,3765,3745,4964
|
||||
20250408,130900,4875844349,3750,3740,3750,3735,4465
|
||||
20250408,130800,4859142684,3725,3750,3750,3725,3203
|
||||
20250408,130700,4847172659,3755,3755,3765,3750,6756
|
||||
20250408,130600,4821828429,3755,3790,3790,3720,33398
|
||||
20250408,130500,4696274299,3790,3785,3790,3780,2025
|
||||
20250408,130400,4688604834,3790,3790,3800,3790,1193
|
||||
20250408,130300,4684082904,3785,3790,3790,3785,2093
|
||||
20250408,130200,4676154189,3790,3810,3810,3790,11700
|
||||
20250408,130100,4631672949,3810,3805,3810,3805,1339
|
||||
20250408,130000,4626578049,3805,3810,3810,3805,799
|
||||
20250408,125900,4623535734,3820,3820,3820,3820,746
|
||||
20250408,125800,4620686014,3820,3820,3820,3810,236
|
||||
20250408,125700,4619785824,3820,3810,3820,3805,448
|
||||
20250408,125600,4618077464,3820,3820,3820,3820,327
|
||||
20250408,125500,4616828324,3805,3815,3830,3805,7987
|
||||
20250408,125400,4586387934,3815,3815,3815,3815,302
|
||||
20250408,125300,4585235804,3815,3835,3835,3815,1003
|
||||
20250408,125200,4581406429,3835,3815,3835,3815,570
|
||||
20250408,125100,4579229239,3815,3840,3840,3810,4350
|
||||
20250408,125000,4562617794,3835,3825,3845,3825,3066
|
||||
20250408,124900,4550889139,3825,3810,3825,3810,4106
|
||||
20250408,124800,4535227894,3815,3810,3815,3805,2867
|
||||
20250408,124700,4524302964,3805,3830,3830,3805,11928
|
||||
20250408,124600,4478806299,3825,3830,3830,3825,414
|
||||
20250408,124500,4477222354,3830,3840,3840,3830,3890
|
||||
20250408,124400,4462311424,3840,3845,3845,3840,1501
|
||||
20250408,124300,4456541994,3850,3850,3855,3850,87
|
||||
20250408,124200,4456206829,3860,3860,3860,3845,197
|
||||
20250408,124100,4455446979,3860,3850,3860,3845,501
|
||||
20250408,124000,4453519969,3850,3845,3850,3845,602
|
||||
20250408,123900,4451203269,3845,3845,3845,3845,136
|
||||
20250408,123800,4450680349,3845,3860,3860,3845,2190
|
||||
20250408,123700,4442255384,3850,3860,3860,3850,1072
|
||||
20250408,123600,4438126464,3860,3860,3860,3860,305
|
||||
20250408,123500,4436949164,3850,3850,3860,3850,64
|
||||
20250408,123400,4436702654,3845,3845,3845,3845,406
|
||||
20250408,123300,4435141584,3845,3850,3850,3845,4713
|
||||
20250408,123200,4417010104,3850,3845,3850,3845,301
|
||||
20250408,123100,4415852754,3845,3870,3870,3845,6346
|
||||
20250408,123000,4391405159,3870,3855,3870,3855,241
|
||||
20250408,122900,4390473004,3855,3860,3860,3855,1460
|
||||
20250408,122800,4384839539,3860,3865,3865,3860,3
|
||||
20250408,122700,4384827954,3860,3860,3865,3860,10
|
||||
20250408,122600,4384789349,3860,3865,3870,3860,1297
|
||||
20250408,122500,4379775019,3870,3875,3875,3865,7342
|
||||
20250408,122400,4351348299,3875,3880,3880,3870,6258
|
||||
20250408,122300,4327097489,3880,3865,3880,3865,8215
|
||||
20250408,122200,4295290164,3850,3860,3870,3850,1648
|
||||
20250408,122100,4288931789,3855,3860,3860,3845,2050
|
||||
20250408,122000,4281034224,3855,3855,3855,3850,524
|
||||
20250408,121900,4279016439,3860,3845,3860,3845,1111
|
||||
20250408,121800,4274735514,3845,3825,3845,3825,2129
|
||||
20250408,121700,4266564459,3825,3825,3825,3825,30
|
||||
20250408,121600,4266449709,3820,3820,3820,3820,250
|
||||
20250408,121500,4265494709,3820,3825,3837,3820,6673
|
||||
20250408,121400,4239999458,3830,3830,3830,3825,1260
|
||||
20250408,121300,4235179518,3830,3837,3837,3830,369
|
||||
20250408,121200,4233765902,3840,3840,3840,3835,1525
|
||||
20250408,121100,4227910127,3840,3830,3840,3825,246
|
||||
20250408,121000,4226966977,3830,3830,3830,3830,0
|
||||
20250408,120900,4226966977,3830,3820,3830,3820,1702
|
||||
20250408,120800,4220461077,3820,3825,3835,3820,1448
|
||||
20250408,120700,4214929212,3820,3835,3835,3820,4206
|
||||
20250408,120600,4198818897,3840,3840,3840,3840,0
|
||||
20250408,120500,4198818897,3840,3840,3840,3840,3
|
||||
20250408,120400,4198807377,3835,3835,3860,3835,809
|
||||
20250408,120300,4195688197,3835,3835,3835,3835,463
|
||||
20250408,120200,4193912592,3835,3835,3835,3835,145
|
||||
20250408,120100,4193356517,3835,3860,3860,3835,404
|
||||
20250408,120000,4191801827,3875,3825,3875,3820,8233
|
||||
20250408,115900,4160161597,3820,3820,3820,3820,339
|
||||
20250408,115800,4158866617,3820,3820,3840,3820,1856
|
||||
20250408,115700,4151774522,3830,3820,3830,3815,2124
|
||||
20250408,115600,4143659632,3820,3825,3830,3820,2128
|
||||
20250408,115500,4135524922,3825,3835,3835,3825,3572
|
||||
20250408,115400,4121845912,3835,3835,3835,3830,2269
|
||||
20250408,115300,4113145312,3830,3840,3845,3830,4389
|
||||
20250408,115200,4096313027,3845,3840,3845,3840,371
|
||||
20250408,115100,4094887002,3845,3845,3845,3840,1319
|
||||
20250408,115000,4089820257,3855,3850,3855,3845,5422
|
||||
20250408,114900,4068971562,3850,3855,3870,3850,2741
|
||||
20250408,114800,4058413232,3855,3870,3870,3855,3318
|
||||
20250408,114700,4045587932,3870,3870,3870,3870,413
|
||||
20250408,114600,4043989622,3870,3860,3870,3860,2877
|
||||
20250408,114500,4032866742,3855,3860,3860,3855,82
|
||||
20250408,114400,4032550232,3860,3860,3870,3860,2501
|
||||
20250408,114300,4022889657,3865,3865,3865,3865,402
|
||||
20250408,114200,4021335927,3865,3860,3875,3857,3474
|
||||
20250408,114100,4007902217,3855,3860,3870,3855,1801
|
||||
20250408,114000,4000946375,3855,3877,3877,3855,5369
|
||||
20250408,113900,3980220443,3877,3880,3880,3877,576
|
||||
20250408,113800,3977986136,3880,3860,3880,3855,2188
|
||||
20250408,113700,3969523106,3865,3890,3890,3860,8120
|
||||
20250408,113600,3938066894,3890,3880,3890,3870,10893
|
||||
20250408,113500,3895749459,3880,3885,3885,3880,1471
|
||||
20250408,113400,3890041459,3880,3875,3880,3865,14491
|
||||
20250408,113300,3833967829,3870,3885,3890,3870,17374
|
||||
20250408,113200,3766548729,3875,3855,3880,3855,21751
|
||||
20250408,113100,3682441149,3855,3845,3860,3845,5748
|
||||
20250408,113000,3660307269,3845,3835,3845,3830,1969
|
||||
20250408,112900,3652755049,3830,3840,3840,3830,1817
|
||||
20250408,112800,3645791034,3845,3835,3845,3835,4326
|
||||
20250408,112700,3629183744,3840,3835,3840,3825,247
|
||||
20250408,112600,3628237874,3825,3825,3830,3825,1724
|
||||
20250408,112500,3621643424,3825,3825,3825,3820,441
|
||||
20250408,112400,3619957534,3820,3820,3820,3820,2331
|
||||
20250408,112300,3611053114,3820,3830,3830,3820,8941
|
||||
20250408,112200,3576878284,3825,3830,3840,3825,5225
|
||||
20250408,112100,3556843039,3830,3830,3830,3830,10
|
||||
20250408,112000,3556804739,3830,3820,3830,3820,1020
|
||||
20250408,111900,3552903339,3820,3835,3835,3820,3303
|
||||
20250408,111800,3540267889,3835,3830,3835,3830,315
|
||||
20250408,111700,3539061229,3820,3825,3825,3820,2917
|
||||
20250408,111600,3527914059,3830,3830,3830,3830,134
|
||||
20250408,111500,3527400839,3835,3840,3840,3825,2970
|
||||
20250408,111400,3516025302,3840,3840,3840,3835,1347
|
||||
20250408,111300,3510854127,3840,3840,3840,3840,786
|
||||
20250408,111200,3507835887,3840,3835,3840,3830,4147
|
||||
20250408,111100,3491912857,3840,3835,3840,3820,5096
|
||||
20250408,111000,3472417427,3835,3835,3835,3830,1081
|
||||
20250408,110900,3468272297,3840,3840,3840,3815,6137
|
||||
20250408,110800,3444793092,3850,3850,3850,3825,1078
|
||||
20250408,110700,3440650727,3850,3835,3850,3820,3434
|
||||
20250408,110600,3427473827,3840,3845,3845,3835,1739
|
||||
20250408,110500,3420794762,3850,3840,3850,3840,1473
|
||||
20250408,110400,3415130642,3840,3820,3840,3810,1636
|
||||
20250408,110300,3408859302,3820,3820,3840,3820,2423
|
||||
20250408,110200,3399594507,3820,3855,3855,3820,2489
|
||||
20250408,110100,3390027967,3855,3825,3855,3825,8883
|
||||
20250408,110000,3355875717,3820,3800,3825,3800,988
|
||||
20250408,105900,3352105412,3800,3800,3835,3800,2493
|
||||
20250408,105800,3342578357,3800,3805,3805,3800,84
|
||||
20250408,105700,3342258757,3805,3795,3805,3795,2479
|
||||
20250408,105600,3332840252,3790,3795,3795,3785,1197
|
||||
20250408,105500,3328306637,3795,3795,3795,3790,1397
|
||||
20250408,105400,3323011347,3800,3800,3800,3800,5
|
||||
20250408,105300,3322992347,3800,3790,3800,3790,717
|
||||
20250408,105200,3320270407,3795,3800,3800,3795,371
|
||||
20250408,105100,3318861777,3800,3800,3800,3800,1108
|
||||
20250408,105000,3314651377,3795,3790,3795,3790,91
|
||||
20250408,104900,3314306427,3790,3805,3805,3790,529
|
||||
20250408,104800,3312298837,3790,3795,3800,3790,9879
|
||||
20250408,104700,3274847557,3800,3795,3800,3790,3310
|
||||
20250408,104600,3262285427,3795,3785,3795,3785,635
|
||||
20250408,104500,3259878282,3790,3800,3800,3790,4763
|
||||
20250408,104400,3241801807,3800,3810,3810,3795,4374
|
||||
20250408,104300,3225185752,3800,3800,3800,3795,2086
|
||||
20250408,104200,3217259382,3800,3815,3815,3800,2973
|
||||
20250408,104100,3205961757,3815,3835,3835,3800,12005
|
||||
20250408,104000,3160125177,3835,3835,3835,3830,2038
|
||||
20250408,103900,3152314277,3835,3830,3840,3825,5019
|
||||
20250408,103800,3133084152,3825,3835,3835,3825,7925
|
||||
20250408,103700,3102716152,3835,3855,3855,3825,7083
|
||||
20250408,103600,3075522656,3850,3830,3850,3820,20343
|
||||
20250408,103500,2997437402,3830,3795,3830,3795,27269
|
||||
20250408,103400,2893629085,3790,3795,3795,3790,526
|
||||
20250408,103300,2891635030,3790,3790,3800,3790,5566
|
||||
20250408,103200,2870537160,3800,3800,3800,3790,939
|
||||
20250408,103100,2866971960,3805,3800,3805,3790,13559
|
||||
20250408,103000,2815508040,3800,3800,3805,3795,2746
|
||||
20250408,102900,2805082640,3805,3800,3805,3795,10622
|
||||
20250408,102800,2764700515,3800,3800,3800,3790,6798
|
||||
20250408,102700,2738898195,3800,3795,3800,3780,1686
|
||||
20250408,102600,2732503915,3800,3795,3800,3780,2040
|
||||
20250408,102500,2724768750,3790,3780,3790,3775,9898
|
||||
20250408,102400,2687352570,3780,3780,3780,3775,2054
|
||||
20250408,102300,2679594285,3775,3780,3780,3775,9157
|
||||
20250408,102200,2645022535,3780,3775,3780,3775,155
|
||||
20250408,102100,2644437230,3775,3775,3777,3775,296
|
||||
20250408,102000,2643319364,3775,3770,3780,3765,5380
|
||||
20250408,101900,2623024019,3770,3775,3785,3770,6818
|
||||
20250408,101800,2597261949,3780,3780,3780,3775,1464
|
||||
20250408,101700,2591728144,3775,3780,3780,3770,1462
|
||||
20250408,101600,2586214599,3770,3770,3770,3765,1464
|
||||
20250408,101500,2580695494,3770,3767,3787,3767,1183
|
||||
20250408,101400,2576225234,3755,3760,3785,3755,4222
|
||||
20250408,101300,2560331914,3760,3800,3800,3760,7744
|
||||
20250408,101200,2531073889,3795,3785,3795,3780,1824
|
||||
20250408,101100,2524163319,3785,3800,3800,3780,10655
|
||||
20250408,101000,2483784604,3800,3780,3800,3780,1879
|
||||
20250408,100900,2476659039,3780,3775,3780,3770,436
|
||||
20250408,100800,2475013009,3775,3775,3775,3775,1369
|
||||
20250408,100700,2469845034,3775,3775,3775,3775,1059
|
||||
20250408,100600,2465847309,3765,3760,3765,3760,53
|
||||
20250408,100500,2465647919,3755,3760,3775,3755,4922
|
||||
20250408,100400,2447118179,3760,3765,3765,3755,2282
|
||||
20250408,100300,2438543784,3765,3760,3765,3750,1078
|
||||
20250408,100200,2434491914,3755,3760,3760,3755,969
|
||||
20250408,100100,2430852229,3760,3750,3760,3750,1050
|
||||
20250408,100000,2426909489,3750,3730,3750,3730,7810
|
||||
20250408,095900,2397722564,3730,3740,3740,3730,6415
|
||||
20250408,095800,2373767734,3730,3760,3760,3730,13099
|
||||
20250408,095700,2324655719,3760,3765,3765,3755,3676
|
||||
20250408,095600,2310833874,3755,3760,3760,3755,2606
|
||||
20250408,095500,2301048339,3755,3770,3770,3755,11308
|
||||
20250408,095400,2258563929,3770,3770,3775,3770,3600
|
||||
20250408,095300,2244989044,3770,3775,3775,3770,777
|
||||
20250408,095200,2242059744,3775,3755,3775,3750,1309
|
||||
20250408,095100,2237132589,3750,3765,3765,3745,11558
|
||||
20250408,095000,2193798129,3765,3770,3780,3760,1124
|
||||
20250408,094900,2189561114,3760,3775,3780,3760,1800
|
||||
20250408,094800,2182768559,3775,3745,3775,3745,2305
|
||||
20250408,094700,2174078129,3730,3745,3750,3730,2183
|
||||
20250408,094600,2165916654,3730,3745,3755,3730,2343
|
||||
20250408,094500,2157156144,3745,3770,3770,3740,3693
|
||||
20250408,094400,2143306649,3770,3755,3775,3735,3643
|
||||
20250408,094300,2129628609,3755,3805,3805,3755,8341
|
||||
20250408,094200,2098064964,3790,3785,3805,3780,11492
|
||||
20250408,094100,2054469274,3785,3785,3790,3770,5441
|
||||
20250408,094000,2033890214,3785,3755,3790,3755,3144
|
||||
20250408,093900,2022028064,3755,3750,3760,3740,2726
|
||||
20250408,093800,2011805534,3750,3715,3750,3715,3917
|
||||
20250408,093700,1997201144,3710,3715,3730,3710,7890
|
||||
20250408,093600,1967879779,3715,3740,3750,3715,13034
|
||||
20250408,093500,1919197694,3740,3750,3760,3730,7385
|
||||
20250408,093400,1891561134,3745,3720,3745,3715,5018
|
||||
20250408,093300,1872859759,3720,3737,3737,3720,6507
|
||||
20250408,093200,1848627650,3750,3745,3760,3725,12806
|
||||
20250408,093100,1800821235,3760,3750,3770,3740,3114
|
||||
20250408,093000,1789131925,3755,3780,3780,3750,8934
|
||||
20250408,092900,1755528605,3775,3775,3780,3770,2591
|
||||
20250408,092800,1745751090,3775,3770,3790,3770,2021
|
||||
20250408,092700,1738122195,3775,3775,3780,3765,14352
|
||||
20250408,092600,1683964110,3775,3825,3827,3770,22522
|
||||
20250408,092500,1598277735,3830,3755,3830,3755,65147
|
||||
20250408,092400,1350189410,3755,3725,3762,3700,12810
|
||||
20250408,092300,1302313687,3725,3730,3740,3700,11358
|
||||
20250408,092200,1259984742,3715,3715,3725,3715,4009
|
||||
20250408,092100,1245078667,3715,3705,3732,3700,4983
|
||||
20250408,092000,1226559012,3715,3665,3715,3655,32976
|
||||
20250408,091900,1105083282,3655,3650,3670,3635,2782
|
||||
20250408,091800,1094922137,3650,3635,3650,3630,7792
|
||||
20250408,091700,1066555692,3635,3660,3665,3635,9859
|
||||
20250408,091600,1030554267,3670,3670,3675,3660,8139
|
||||
20250408,091500,1000703392,3670,3660,3680,3660,5516
|
||||
20250408,091400,980485877,3660,3690,3700,3655,5886
|
||||
20250408,091300,958847582,3690,3680,3690,3635,11390
|
||||
20250408,091200,917184708,3680,3685,3685,3680,3828
|
||||
20250408,091100,903091953,3685,3675,3685,3650,10196
|
||||
20250408,091000,865699618,3675,3645,3690,3645,20925
|
||||
20250408,090900,789031028,3645,3625,3700,3620,10808
|
||||
20250408,090800,749631828,3620,3580,3625,3580,17173
|
||||
20250408,090700,687738413,3580,3585,3600,3565,9047
|
||||
20250408,090600,655353403,3590,3565,3600,3545,27342
|
||||
20250408,090500,557836133,3565,3570,3580,3555,15685
|
||||
20250408,090400,501868418,3575,3550,3580,3550,16328
|
||||
20250408,090300,443709918,3555,3600,3600,3545,24815
|
||||
20250408,090200,355288603,3600,3550,3600,3540,23583
|
||||
20250408,090100,271311828,3550,3595,3630,3550,28347
|
||||
20250408,090000,169444005,3540,3610,3610,3505,46679
|
||||
|
Reference in New Issue
Block a user