Update 2025-04-17 2740 candle_min
This commit is contained in:
611
042000/min/candle-20250417.csv
Normal file
611
042000/min/candle-20250417.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250417,190900,22213444850,59300,59300,59300,59300,3072
|
||||
20250417,190800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,190700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,190600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,190500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,190400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,190300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,190200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,190100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,190000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,185900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,185800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,185700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,185600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,185500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,185400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,185300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,185200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,185100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,185000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,184900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,184800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,184700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,184600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,184500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,184400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,184300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,184200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,184100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,184000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,183900,22213444850,59300,59300,59300,59300,3072
|
||||
20250417,183800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,183700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,183600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,183500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,183400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,183300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,183200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,183100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,183000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,182900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,182800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,182700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,182600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,182500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,182400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,182300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,182200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,182100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,182000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,181900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,181800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,181700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,181600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,181500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,181400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,181300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,181200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,181100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,181000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,180900,22213444850,59300,59300,59300,59300,3072
|
||||
20250417,180800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,180700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,180600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,180500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,180400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,180300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,180200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,180100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,180000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,175900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,175800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,175700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,175600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,175500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,175400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,175300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,175200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,175100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,175000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,174900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,174800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,174700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,174600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,174500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,174400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,174300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,174200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,174100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,174000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,173900,22213444850,59300,59300,59300,59300,3072
|
||||
20250417,173800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,173700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,173600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,173500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,173400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,173300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,173200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,173100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,173000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,172900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,172800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,172700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,172600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,172500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,172400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,172300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,172200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,172100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,172000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,171900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,171800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,171700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,171600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,171500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,171400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,171300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,171200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,171100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,171000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,170900,22213444850,59300,59300,59300,59300,3072
|
||||
20250417,170800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,170700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,170600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,170500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,170400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,170300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,170200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,170100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,170000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,165900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,165800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,165700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,165600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,165500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,165400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,165300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,165200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,165100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,165000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,164900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,164800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,164700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,164600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,164500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,164400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,164300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,164200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,164100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,164000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,163900,22213444850,59300,59300,59300,59300,3072
|
||||
20250417,163800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,163700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,163600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,163500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,163400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,163300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,163200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,163100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,163000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,162900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,162800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,162700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,162600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,162500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,162400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,162300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,162200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,162100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,162000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,161900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,161800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,161700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,161600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,161500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,161400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,161300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,161200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,161100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,161000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,160900,22213444850,59300,59300,59300,59300,3072
|
||||
20250417,160800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,160700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,160600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,160500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,160400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,160300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,160200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,160100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,160000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,155900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,155800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,155700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,155600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,155500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,155400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,155300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,155200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,155100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,155000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,154900,22213444850,59300,59300,59300,59300,0
|
||||
20250417,154800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,154700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,154600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,154500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,154400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,154300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,154200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,154100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,154000,22213444850,59300,59300,59300,59300,0
|
||||
20250417,153900,22213444850,59300,59300,59300,59300,3072
|
||||
20250417,153800,22213444850,59300,59300,59300,59300,0
|
||||
20250417,153700,22213444850,59300,59300,59300,59300,0
|
||||
20250417,153600,22213444850,59300,59300,59300,59300,0
|
||||
20250417,153500,22213444850,59300,59300,59300,59300,0
|
||||
20250417,153400,22213444850,59300,59300,59300,59300,0
|
||||
20250417,153300,22213444850,59300,59300,59300,59300,0
|
||||
20250417,153200,22213444850,59300,59300,59300,59300,0
|
||||
20250417,153100,22213444850,59300,59300,59300,59300,0
|
||||
20250417,153000,22213444850,59300,59300,59300,59300,3072
|
||||
20250417,152900,22031275250,59300,59300,59300,59300,0
|
||||
20250417,152800,22031275250,59300,59300,59300,59300,0
|
||||
20250417,152700,22031275250,59300,59300,59300,59300,0
|
||||
20250417,152600,22031275250,59300,59300,59300,59300,0
|
||||
20250417,152500,22031275250,59300,59300,59300,59300,0
|
||||
20250417,152400,22031275250,59300,59300,59300,59300,0
|
||||
20250417,152300,22031275250,59300,59300,59300,59300,0
|
||||
20250417,152200,22031275250,59300,59300,59300,59300,0
|
||||
20250417,152100,22031275250,59300,59300,59300,59300,0
|
||||
20250417,152000,22031275250,59300,59300,59300,59300,0
|
||||
20250417,151900,22031275250,59300,59600,59600,59200,531
|
||||
20250417,151800,21999777050,59500,59600,59600,59500,528
|
||||
20250417,151700,21968352650,59500,59600,59600,59500,157
|
||||
20250417,151600,21958997450,59600,59500,59600,59500,744
|
||||
20250417,151500,21914665950,59500,59500,59600,59500,227
|
||||
20250417,151400,21901157650,59600,59500,59600,59400,457
|
||||
20250417,151300,21873965050,59400,59500,59500,59400,244
|
||||
20250417,151200,21859450650,59400,59500,59600,59400,600
|
||||
20250417,151100,21823751450,59400,59500,59600,59400,252
|
||||
20250417,151000,21808758350,59400,59300,59500,59300,432
|
||||
20250417,150900,21783062650,59400,59300,59500,59200,489
|
||||
20250417,150800,21754032200,59500,59500,59500,59200,312
|
||||
20250417,150700,21735488600,59500,59400,59500,59400,420
|
||||
20250417,150600,21710514500,59400,59400,59500,59400,385
|
||||
20250417,150500,21687613400,59400,59500,59500,59400,345
|
||||
20250417,150400,21667092950,59500,59500,59500,59400,369
|
||||
20250417,150300,21645143750,59500,59600,59600,59300,897
|
||||
20250417,150200,21591784050,59600,59500,59600,59400,374
|
||||
20250417,150100,21569523150,59400,59400,59500,59400,409
|
||||
20250417,150000,21545195750,59500,59500,59500,59300,402
|
||||
20250417,145900,21521300150,59500,59400,59500,59300,487
|
||||
20250417,145800,21492385150,59300,59300,59400,59100,845
|
||||
20250417,145700,21442324350,59300,59200,59300,59100,401
|
||||
20250417,145600,21418583350,59200,59100,59200,59000,990
|
||||
20250417,145500,21360057050,59000,59300,59400,59000,1620
|
||||
20250417,145400,21264254350,59400,59400,59500,59300,328
|
||||
20250417,145300,21244768550,59400,59400,59500,59200,608
|
||||
20250417,145200,21208695550,59400,59300,59400,59200,621
|
||||
20250417,145100,21171860350,59400,59300,59500,59300,498
|
||||
20250417,145000,21142282950,59300,59500,59600,59100,2093
|
||||
20250417,144900,21018022750,59500,59500,59600,59400,739
|
||||
20250417,144800,20974060950,59500,59500,59500,59300,621
|
||||
20250417,144700,20937152650,59500,59600,59600,59300,446
|
||||
20250417,144600,20910635050,59500,59600,59600,59300,969
|
||||
20250417,144500,20853008250,59500,59500,59600,59500,896
|
||||
20250417,144400,20799693750,59500,59500,59500,59400,852
|
||||
20250417,144300,20749038750,59400,59300,59500,59300,569
|
||||
20250417,144200,20715252550,59400,59300,59500,59300,799
|
||||
20250417,144100,20667774750,59400,59400,59400,59200,533
|
||||
20250417,144000,20636163750,59400,59300,59400,59200,540
|
||||
20250417,143900,20604169050,59300,59200,59300,59100,672
|
||||
20250417,143800,20564424150,59200,59200,59300,59100,557
|
||||
20250417,143700,20531458700,59100,59200,59300,59100,635
|
||||
20250417,143600,20493880150,59200,59300,59300,59100,674
|
||||
20250417,143500,20453959150,59200,59200,59300,59100,642
|
||||
20250417,143400,20415983650,59200,59100,59200,59100,941
|
||||
20250417,143300,20360329050,59100,59100,59200,59100,647
|
||||
20250417,143200,20322076600,59100,59200,59200,59100,1180
|
||||
20250417,143100,20252288100,59100,59300,59300,59100,724
|
||||
20250417,143000,20209419300,59200,59300,59300,59200,593
|
||||
20250417,142900,20174280900,59300,59300,59400,59200,696
|
||||
20250417,142800,20133039400,59400,59300,59400,59200,465
|
||||
20250417,142700,20105467300,59300,59400,59400,59300,674
|
||||
20250417,142600,20065470900,59400,59300,59500,59200,616
|
||||
20250417,142500,20028923600,59300,59300,59400,59200,701
|
||||
20250417,142400,19987354600,59400,59400,59400,59200,640
|
||||
20250417,142300,19949382800,59400,59400,59500,59300,728
|
||||
20250417,142200,19906119500,59400,59500,59500,59400,575
|
||||
20250417,142100,19871937800,59500,59400,59500,59300,406
|
||||
20250417,142000,19847802700,59400,59400,59500,59300,627
|
||||
20250417,141900,19810546500,59300,59500,59500,59300,421
|
||||
20250417,141800,19785525400,59500,59500,59600,59300,503
|
||||
20250417,141700,19755626400,59500,59500,59500,59300,515
|
||||
20250417,141600,19725020500,59500,59400,59600,59400,480
|
||||
20250417,141500,19696462600,59500,59500,59600,59400,383
|
||||
20250417,141400,19673681100,59500,59500,59600,59400,609
|
||||
20250417,141300,19637470900,59500,59500,59600,59400,572
|
||||
20250417,141200,19603451100,59400,59700,59700,59400,1471
|
||||
20250417,141100,19515859000,59600,59600,59700,59600,510
|
||||
20250417,141000,19485451900,59600,59600,59600,59500,259
|
||||
20250417,140900,19470038100,59500,59500,59600,59500,379
|
||||
20250417,140800,19447477100,59500,59500,59600,59500,374
|
||||
20250417,140700,19425210100,59500,59500,59600,59400,464
|
||||
20250417,140600,19397596200,59500,59500,59500,59300,584
|
||||
20250417,140500,19362884000,59500,59300,59500,59200,1251
|
||||
20250417,140400,19288751100,59300,59300,59300,59200,426
|
||||
20250417,140300,19263509900,59300,59200,59400,59200,389
|
||||
20250417,140200,19240452050,59300,59200,59400,59200,427
|
||||
20250417,140100,19215146350,59200,59200,59400,59200,779
|
||||
20250417,140000,19168986350,59300,59400,59400,59200,587
|
||||
20250417,135900,19134208850,59400,59400,59400,59300,1185
|
||||
20250417,135800,19063917650,59400,59400,59500,59400,1120
|
||||
20250417,135700,18997385350,59500,59500,59500,59400,1043
|
||||
20250417,135600,18935349350,59500,59500,59600,59500,331
|
||||
20250417,135500,18915644050,59500,59500,59600,59500,241
|
||||
20250417,135400,18901303750,59500,59500,59600,59400,398
|
||||
20250417,135300,18877622550,59500,59600,59600,59500,329
|
||||
20250417,135200,18858023750,59600,59600,59600,59500,161
|
||||
20250417,135100,18848434950,59500,59600,59600,59500,686
|
||||
20250417,135000,18807609150,59500,59600,59600,59500,906
|
||||
20250417,134900,18753651800,59600,59600,59700,59600,144
|
||||
20250417,134800,18745062600,59700,59700,59700,59600,194
|
||||
20250417,134700,18733490700,59700,59700,59700,59600,393
|
||||
20250417,134600,18710047600,59700,59700,59800,59700,227
|
||||
20250417,134500,18696487500,59700,59800,59800,59600,788
|
||||
20250417,134400,18649442400,59800,59700,59800,59700,93
|
||||
20250417,134300,18643887400,59800,59800,59900,59800,1163
|
||||
20250417,134200,18574333700,59900,59900,59900,59800,164
|
||||
20250417,134100,18564515500,59800,59900,59900,59800,66
|
||||
20250417,134000,18560566700,59900,59900,59900,59700,220
|
||||
20250417,133900,18547407000,59900,59800,59900,59700,249
|
||||
20250417,133800,18532517800,59700,59800,59800,59700,85
|
||||
20250417,133700,18527438300,59800,59700,59900,59700,163
|
||||
20250417,133600,18517688900,59800,59800,59800,59700,175
|
||||
20250417,133500,18507226500,59800,59900,59900,59700,323
|
||||
20250417,133400,18487905600,59900,59800,59900,59800,162
|
||||
20250417,133300,18478215300,59800,59700,59900,59700,452
|
||||
20250417,133200,18451185700,59800,59700,59900,59600,578
|
||||
20250417,133100,18416615400,59600,59700,59800,59600,247
|
||||
20250417,133000,18401870800,59700,59800,59800,59700,669
|
||||
20250417,132900,18361924100,59700,59700,59800,59700,161
|
||||
20250417,132800,18352305200,59800,59800,59800,59700,77
|
||||
20250417,132700,18347704900,59700,59800,59900,59700,403
|
||||
20250417,132600,18323608900,59800,59900,60000,59800,296
|
||||
20250417,132500,18305881000,59900,59900,59900,59800,330
|
||||
20250417,132400,18286114900,59900,59900,60000,59800,205
|
||||
20250417,132300,18273832300,60000,59900,60000,59900,351
|
||||
20250417,132200,18252804600,59900,59800,59900,59800,248
|
||||
20250417,132100,18237953200,59900,59900,59900,59800,244
|
||||
20250417,132000,18223341000,59800,59800,59900,59700,380
|
||||
20250417,131900,18200616600,59800,59600,59800,59600,903
|
||||
20250417,131800,18146680400,59600,59600,59700,59500,641
|
||||
20250417,131700,18108492600,59500,59600,59600,59500,213
|
||||
20250417,131600,18095814500,59600,59700,59700,59500,487
|
||||
20250417,131500,18066776700,59700,59600,59700,59600,384
|
||||
20250417,131400,18043882000,59600,59600,59700,59500,715
|
||||
20250417,131300,18001256000,59500,59500,59600,59500,548
|
||||
20250417,131200,17968625500,59500,59500,59600,59400,566
|
||||
20250417,131100,17934932250,59500,59300,59500,59100,2605
|
||||
20250417,131000,17780554750,59400,59500,59500,59300,460
|
||||
20250417,130900,17753247350,59500,59300,59500,59300,2509
|
||||
20250417,130800,17604360650,59400,59400,59500,59400,1101
|
||||
20250417,130700,17538958350,59500,59600,59700,59400,1720
|
||||
20250417,130600,17436591950,59600,59800,59800,59600,356
|
||||
20250417,130500,17415334750,59750,59600,59750,59500,776
|
||||
20250417,130400,17369082500,59600,59700,59800,59500,1080
|
||||
20250417,130300,17304720100,59600,60000,60100,59600,1888
|
||||
20250417,130200,17191954900,60000,59900,60100,59900,207
|
||||
20250417,130100,17179537300,59900,59900,60100,59900,323
|
||||
20250417,130000,17160161700,59900,60000,60000,59900,220
|
||||
20250417,125900,17146965100,59900,60100,60100,59900,1012
|
||||
20250417,125800,17086306000,60100,60000,60100,60000,796
|
||||
20250417,125700,17038498800,60100,60200,60200,60000,777
|
||||
20250417,125600,16991794200,60100,60100,60200,60100,296
|
||||
20250417,125500,16973990500,60100,60100,60200,60100,306
|
||||
20250417,125400,16955578200,60200,60100,60200,60000,1090
|
||||
20250417,125300,16889981100,60100,60200,60200,60000,612
|
||||
20250417,125200,16853195400,60200,60100,60200,60100,159
|
||||
20250417,125100,16843626400,60100,60100,60200,60000,1204
|
||||
20250417,125000,16771275400,60200,60200,60200,60100,447
|
||||
20250417,124900,16744367900,60200,60200,60200,60100,412
|
||||
20250417,124800,16719584800,60100,60000,60100,60000,252
|
||||
20250417,124700,16704440600,60100,60100,60100,60000,456
|
||||
20250417,124600,16677047600,60100,60100,60100,60000,212
|
||||
20250417,124500,16664308700,60000,60000,60200,60000,718
|
||||
20250417,124400,16621118200,60200,60100,60200,60000,812
|
||||
20250417,124300,16572313600,60100,60100,60200,60100,572
|
||||
20250417,124200,16537916100,60100,60100,60200,60100,642
|
||||
20250417,124100,16499298250,60200,60200,60200,60100,639
|
||||
20250417,124000,16460846250,60200,60200,60200,60100,310
|
||||
20250417,123900,16442204750,60200,60000,60200,59900,4709
|
||||
20250417,123800,16159487150,59900,60000,60000,59900,77
|
||||
20250417,123700,16154873350,59900,59900,60000,59800,489
|
||||
20250417,123600,16125573050,59900,59900,59900,59800,350
|
||||
20250417,123500,16104626150,59800,60000,60000,59800,282
|
||||
20250417,123400,16087746350,59900,60000,60000,59900,650
|
||||
20250417,123300,16048786750,59900,59900,60000,59900,192
|
||||
20250417,123200,16037275050,60000,59900,60000,59900,541
|
||||
20250417,123100,16004836050,60000,60000,60000,59900,653
|
||||
20250417,123000,15965658150,60000,60000,60000,59900,821
|
||||
20250417,122900,15916409350,60000,60000,60100,60000,304
|
||||
20250417,122800,15898165800,60100,60100,60100,60000,753
|
||||
20250417,122700,15852942900,60100,60100,60100,60000,169
|
||||
20250417,122600,15842791900,60000,60000,60100,60000,288
|
||||
20250417,122500,15825497400,60100,60100,60100,60000,256
|
||||
20250417,122400,15810126600,60100,59900,60100,59900,829
|
||||
20250417,122300,15760337300,60000,60000,60100,59900,315
|
||||
20250417,122200,15741434200,59900,60000,60100,59900,498
|
||||
20250417,122100,15711554400,60100,60000,60100,59900,461
|
||||
20250417,122000,15683899800,60000,60000,60000,59900,1447
|
||||
20250417,121900,15597081800,60000,59900,60000,59900,167
|
||||
20250417,121800,15587065600,60000,59900,60000,59900,419
|
||||
20250417,121700,15561935400,60000,59900,60000,59900,288
|
||||
20250417,121600,15544674650,60000,60000,60000,59900,449
|
||||
20250417,121500,15517751150,60000,60000,60000,59900,404
|
||||
20250417,121400,15493518850,60000,60000,60000,59900,292
|
||||
20250417,121300,15476000750,60000,59900,60000,59900,254
|
||||
20250417,121200,15460768250,60000,60000,60000,59800,238
|
||||
20250417,121100,15446498950,60000,60000,60000,59800,372
|
||||
20250417,121000,15424214450,59900,59900,60000,59900,208
|
||||
20250417,120900,15411748050,60000,59900,60000,59900,371
|
||||
20250417,120800,15389493450,59900,59800,60000,59800,389
|
||||
20250417,120700,15366193550,59800,60000,60000,59800,1437
|
||||
20250417,120600,15280008350,60000,59900,60000,59900,253
|
||||
20250417,120500,15264836850,59900,60000,60000,59900,442
|
||||
20250417,120400,15238322250,59900,60000,60000,59900,219
|
||||
20250417,120300,15225197450,60000,60000,60000,59900,1143
|
||||
20250417,120200,15156689150,59900,60000,60000,59900,244
|
||||
20250417,120100,15142061350,60000,59900,60000,59900,359
|
||||
20250417,120000,15120534550,59900,59900,59900,59800,618
|
||||
20250417,115900,15083521050,59900,60000,60000,59800,631
|
||||
20250417,115800,15045723450,60000,59900,60000,59800,300
|
||||
20250417,115700,15027752750,59900,59900,60000,59900,331
|
||||
20250417,115600,15007917250,59900,59900,59900,59800,223
|
||||
20250417,115500,14994563450,59900,59800,59900,59700,405
|
||||
20250417,115400,14970313050,59900,59800,59900,59800,187
|
||||
20250417,115300,14959119850,59800,59800,60000,59800,507
|
||||
20250417,115200,14928745650,59900,59800,59900,59800,246
|
||||
20250417,115100,14914024650,59800,59800,59900,59700,525
|
||||
20250417,115000,14882640850,59700,59800,59900,59700,765
|
||||
20250417,114900,14836887750,59900,59900,59900,59800,169
|
||||
20250417,114800,14826766650,59900,59900,59900,59800,251
|
||||
20250417,114700,14811733200,59900,59900,60000,59800,936
|
||||
20250417,114600,14755650300,59900,59900,60000,59800,411
|
||||
20250417,114500,14731031900,60000,59900,60000,59800,2094
|
||||
20250417,114400,14605405800,59900,59900,59900,59800,419
|
||||
20250417,114300,14580308900,59900,59900,59900,59800,149
|
||||
20250417,114200,14571389400,59900,59900,60000,59800,450
|
||||
20250417,114100,14544435500,59800,59900,60000,59800,377
|
||||
20250417,114000,14521853200,59900,59800,59900,59800,389
|
||||
20250417,113900,14498558900,59900,59800,60000,59800,171
|
||||
20250417,113800,14488317000,60000,59900,60000,59800,718
|
||||
20250417,113700,14445262600,60000,59800,60000,59800,415
|
||||
20250417,113600,14420369700,59900,59900,60000,59900,935
|
||||
20250417,113500,14364343800,60000,59700,60000,59600,3539
|
||||
20250417,113400,14152517700,59700,59600,59700,59600,341
|
||||
20250417,113300,14132167100,59600,59600,59700,59600,439
|
||||
20250417,113200,14105970600,59700,59700,59800,59600,377
|
||||
20250417,113100,14083468100,59700,59600,59700,59600,510
|
||||
20250417,113000,14053046000,59600,59900,59900,59600,1189
|
||||
20250417,112900,13981968000,59900,59900,59900,59800,280
|
||||
20250417,112800,13965198900,59800,59900,60000,59800,951
|
||||
20250417,112700,13908246900,59900,59800,59900,59800,176
|
||||
20250417,112600,13897706300,59900,59900,59900,59800,412
|
||||
20250417,112500,13873050200,59900,59900,59900,59800,489
|
||||
20250417,112400,13843776800,59800,59900,59900,59800,507
|
||||
20250417,112300,13813412500,59800,59800,60000,59800,774
|
||||
20250417,112200,13767022200,59900,59900,60000,59800,786
|
||||
20250417,112100,13719949400,59800,60000,60000,59800,965
|
||||
20250417,112000,13662134100,59900,60000,60000,59900,596
|
||||
20250417,111900,13626411900,59900,59800,60000,59800,1244
|
||||
20250417,111800,13551890400,59900,59900,59900,59800,450
|
||||
20250417,111700,13524938700,59800,59800,59900,59800,778
|
||||
20250417,111600,13478391500,59800,59800,59800,59700,416
|
||||
20250417,111500,13453528500,59800,59700,59800,59600,901
|
||||
20250417,111400,13399666000,59700,59600,59700,59600,766
|
||||
20250417,111300,13353937700,59700,59500,59700,59500,995
|
||||
20250417,111200,13294650700,59500,59500,59600,59400,944
|
||||
20250417,111100,13238472200,59500,59400,59500,59300,929
|
||||
20250417,111000,13183247800,59400,59500,59500,59300,270
|
||||
20250417,110900,13167214800,59400,59200,59400,59200,753
|
||||
20250417,110800,13122514800,59200,59100,59400,59100,614
|
||||
20250417,110700,13086110800,59300,59200,59300,59100,624
|
||||
20250417,110600,13049195900,59100,59300,59400,59100,944
|
||||
20250417,110500,12993287400,59400,59200,59400,59200,462
|
||||
20250417,110400,12965891400,59200,59300,59300,59200,1988
|
||||
20250417,110300,12848176300,59300,59100,59300,59100,2147
|
||||
20250417,110200,12721207150,59200,59300,59500,59100,1635
|
||||
20250417,110100,12624364950,59400,59500,59600,59300,1622
|
||||
20250417,110000,12528003350,59600,59900,59900,59500,1349
|
||||
20250417,105900,12447557000,59900,59900,59900,59800,1523
|
||||
20250417,105800,12356445500,59900,59800,60000,59700,1785
|
||||
20250417,105700,12249614300,59900,60000,60000,59800,2340
|
||||
20250417,105600,12109602200,60000,60100,60200,59900,3205
|
||||
20250417,105500,11917261500,60000,60100,60200,60000,2762
|
||||
20250417,105400,11751171500,60200,60100,60200,60000,3296
|
||||
20250417,105300,11552909650,60100,59700,60100,59600,7782
|
||||
20250417,105200,11086643850,59700,59700,59800,59600,4729
|
||||
20250417,105100,10804135450,59600,59700,59800,59600,1151
|
||||
20250417,105000,10735479950,59600,59600,59800,59600,4277
|
||||
20250417,104900,10479994450,59600,59600,59700,59500,2904
|
||||
20250417,104800,10306667250,59700,59300,59700,59300,4035
|
||||
20250417,104700,10066383250,59400,59500,59500,59300,1027
|
||||
20250417,104600,10005391250,59500,59500,59500,59400,1957
|
||||
20250417,104500,9888987250,59500,59600,59600,59400,5596
|
||||
20250417,104400,9556035100,59500,59200,59600,59200,5535
|
||||
20250417,104300,9227215400,59200,59000,59300,59000,3654
|
||||
20250417,104200,9011003400,59100,59200,59200,59000,4633
|
||||
20250417,104100,8736965400,59200,58700,59200,58700,7548
|
||||
20250417,104000,8292142100,58700,58400,58700,58400,3988
|
||||
20250417,103900,8058482100,58500,58500,58500,58400,1652
|
||||
20250417,103800,7961892200,58500,58500,58500,58400,663
|
||||
20250417,103700,7923120500,58400,58200,58500,58100,4723
|
||||
20250417,103600,7647559900,58200,58200,58500,58200,2298
|
||||
20250417,103500,7513331400,58400,58100,58400,58100,4312
|
||||
20250417,103400,7262164500,58200,58200,58200,58000,1624
|
||||
20250417,103300,7167897000,58200,58200,58200,58100,853
|
||||
20250417,103200,7118272100,58150,58200,58200,58100,677
|
||||
20250417,103100,7078910000,58200,58200,58200,58100,437
|
||||
20250417,103000,7053482800,58100,58100,58200,58000,1402
|
||||
20250417,102900,6971939550,58100,58000,58200,58000,479
|
||||
20250417,102800,6944117550,58100,58200,58200,58000,588
|
||||
20250417,102700,6909914550,58100,58100,58200,58100,415
|
||||
20250417,102600,6885773150,58200,58100,58200,57900,1889
|
||||
20250417,102500,6776065150,58000,58000,58100,57900,462
|
||||
20250417,102400,6749262450,57900,58100,58100,57900,424
|
||||
20250417,102300,6724656050,58100,58000,58100,58000,667
|
||||
20250417,102200,6685916300,58000,58000,58100,57900,1155
|
||||
20250417,102100,6618959300,58100,58200,58200,58100,572
|
||||
20250417,102000,6585705900,58200,58200,58200,58100,553
|
||||
20250417,101900,6553538800,58100,58100,58200,58100,316
|
||||
20250417,101800,6535159300,58100,58100,58100,58000,865
|
||||
20250417,101700,6484908100,58100,58000,58100,58000,507
|
||||
20250417,101600,6455475000,58000,58100,58100,58000,1519
|
||||
20250417,101500,6367290400,58100,57900,58100,57800,640
|
||||
20250417,101400,6330166300,57900,58000,58100,57900,571
|
||||
20250417,101300,6297055500,58000,58000,58100,57900,990
|
||||
20250417,101200,6239638100,57900,58000,58100,57900,531
|
||||
20250417,101100,6208833300,58000,58000,58100,57900,380
|
||||
20250417,101000,6186798300,57900,58000,58100,57800,1607
|
||||
20250417,100900,6093617300,58000,58000,58100,57900,758
|
||||
20250417,100800,6049661200,58000,58000,58100,57900,1280
|
||||
20250417,100700,5975427700,58000,58200,58200,58000,464
|
||||
20250417,100600,5948476000,58200,58100,58200,58100,799
|
||||
20250417,100500,5902013100,58100,58150,58200,58000,559
|
||||
20250417,100400,5869528850,58100,58200,58200,58100,714
|
||||
20250417,100300,5828015700,58200,58100,58300,58100,2528
|
||||
20250417,100200,5680905050,58100,58100,58100,58000,769
|
||||
20250417,100100,5636279850,58100,58000,58100,57800,614
|
||||
20250417,100000,5600694850,58000,58200,58300,57900,2148
|
||||
20250417,095900,5475879850,58100,58200,58200,58000,587
|
||||
20250417,095800,5441740150,58200,58200,58400,58100,4422
|
||||
20250417,095700,5184009750,58100,58200,58200,58100,1522
|
||||
20250417,095600,5095465950,58200,58100,58200,58000,3245
|
||||
20250417,095500,4906857550,58100,58000,58100,58000,3070
|
||||
20250417,095400,4728761750,58000,57900,58000,57900,2693
|
||||
20250417,095300,4572636950,57800,57900,57900,57800,1657
|
||||
20250417,095200,4476755950,57900,57900,57900,57800,1036
|
||||
20250417,095100,4416789750,57900,57900,57900,57700,805
|
||||
20250417,095000,4370259850,57800,57800,57900,57800,611
|
||||
20250417,094900,4334927750,57900,57900,57900,57700,878
|
||||
20250417,094800,4284118550,57900,58000,58100,57800,1931
|
||||
20250417,094700,4172175950,58000,58100,58100,58000,647
|
||||
20250417,094600,4134613850,58000,58000,58100,58000,2070
|
||||
20250417,094500,4014397100,58000,58000,58100,57900,2078
|
||||
20250417,094400,3893873450,58000,58000,58000,57900,607
|
||||
20250417,094300,3858680750,58000,58000,58000,57900,1138
|
||||
20250417,094200,3792690900,57900,57900,58100,57900,3495
|
||||
20250417,094100,3590151700,57900,57900,58000,57800,3712
|
||||
20250417,094000,3375197800,57900,57800,57900,57700,472
|
||||
20250417,093900,3347906300,57900,57800,57900,57700,1303
|
||||
20250417,093800,3272605000,57800,57700,57900,57700,2389
|
||||
20250417,093700,3134602650,57700,57700,57700,57650,445
|
||||
20250417,093600,3108930200,57600,57600,57600,57550,252
|
||||
20250417,093500,3094415400,57500,57600,57700,57400,910
|
||||
20250417,093400,3042002450,57500,57700,57700,57500,327
|
||||
20250417,093300,3023159050,57700,57350,57800,57350,3438
|
||||
20250417,093200,2825308700,57300,57300,57400,57200,511
|
||||
20250417,093100,2795998800,57300,57300,57400,57200,417
|
||||
20250417,093000,2772115400,57300,57300,57400,57100,925
|
||||
20250417,092900,2719117450,57300,57400,57500,57300,947
|
||||
20250417,092800,2664768750,57300,57500,57500,57300,794
|
||||
20250417,092700,2619181750,57500,57300,57500,57200,2036
|
||||
20250417,092600,2502330750,57400,57500,57500,57200,1030
|
||||
20250417,092500,2443197050,57400,57200,57400,57000,2634
|
||||
20250417,092400,2292200900,57200,56700,57200,56700,3457
|
||||
20250417,092300,2095223600,56800,56500,56900,56400,1529
|
||||
20250417,092200,2008444100,56400,56300,56400,56300,51
|
||||
20250417,092100,2005568600,56100,56500,56500,56100,357
|
||||
20250417,092000,1985482100,56500,56700,56700,56300,1041
|
||||
20250417,091900,1926703900,56700,56650,56800,56500,893
|
||||
20250417,091800,1876106600,56700,56600,56800,56600,547
|
||||
20250417,091700,1845058900,56600,56600,56800,56600,928
|
||||
20250417,091600,1792390400,56600,56700,56800,56600,824
|
||||
20250417,091500,1745722750,56700,56700,56900,56700,1378
|
||||
20250417,091400,1667511550,56700,56500,56800,56200,2813
|
||||
20250417,091300,1508072750,56600,56000,56700,56000,4290
|
||||
20250417,091200,1266028150,56000,55800,56000,55400,3222
|
||||
20250417,091100,1086590850,55800,56400,56400,55700,812
|
||||
20250417,091000,1041169050,56400,56400,56500,56200,589
|
||||
20250417,090900,1007986450,56400,56600,56600,56200,1418
|
||||
20250417,090800,927935950,56500,56300,56600,56300,731
|
||||
20250417,090700,886656150,56300,56400,56400,56100,721
|
||||
20250417,090600,846136950,56400,56500,56600,56100,2405
|
||||
20250417,090500,710615350,56500,56500,56700,56400,2852
|
||||
20250417,090400,549255350,56500,56400,56800,56300,2780
|
||||
20250417,090300,391969500,56400,56300,56800,56200,2092
|
||||
20250417,090200,273926600,56200,55900,56300,55700,1358
|
||||
20250417,090100,197813000,55800,55600,55900,55500,599
|
||||
20250417,090000,164428900,55900,55100,56000,55100,2958
|
||||
|
Reference in New Issue
Block a user