Update 2025-04-03 2740 candle_min
This commit is contained in:
628
065500/min/candle-20250403.csv
Normal file
628
065500/min/candle-20250403.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192600,693758065695,15540,15540,15540,15540,225510
|
||||
20250403,192500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,192400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,192300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,192200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,192100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,192000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,191900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,191800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,191700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,191600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,191500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,191400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,191300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,191200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,191100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,191000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,190900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,190800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,190700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,190600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,190500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,190400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,190300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,190200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,190100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,190000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,185900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,185800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,185700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,185600,693758065695,15540,15540,15540,15540,225510
|
||||
20250403,185500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,185400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,185300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,185200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,185100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,185000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,184900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,184800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,184700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,184600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,184500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,184400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,184300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,184200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,184100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,184000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,183900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,183800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,183700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,183600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,183500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,183400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,183300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,183200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,183100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,183000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,182900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,182800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,182700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,182600,693758065695,15540,15540,15540,15540,225510
|
||||
20250403,182500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,182400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,182300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,182200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,182100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,182000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,181900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,181800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,181700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,181600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,181500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,181400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,181300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,181200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,181100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,181000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,180900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,180800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,180700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,180600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,180500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,180400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,180300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,180200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,180100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,180000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,175900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,175800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,175700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,175600,693758065695,15540,15540,15540,15540,225510
|
||||
20250403,175500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,175400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,175300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,175200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,175100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,175000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,174900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,174800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,174700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,174600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,174500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,174400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,174300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,174200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,174100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,174000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,173900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,173800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,173700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,173600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,173500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,173400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,173300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,173200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,173100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,173000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,172900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,172800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,172700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,172600,693758065695,15540,15540,15540,15540,225510
|
||||
20250403,172500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,172400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,172300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,172200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,172100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,172000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,171900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,171800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,171700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,171600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,171500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,171400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,171300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,171200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,171100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,171000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,170900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,170800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,170700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,170600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,170500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,170400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,170300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,170200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,170100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,170000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,165900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,165800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,165700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,165600,693758065695,15540,15540,15540,15540,225510
|
||||
20250403,165500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,165400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,165300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,165200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,165100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,165000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,164900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,164800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,164700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,164600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,164500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,164400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,164300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,164200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,164100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,164000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,163900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,163800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,163700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,163600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,163500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,163400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,163300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,163200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,163100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,163000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,162900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,162800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,162700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,162600,693758065695,15540,15540,15540,15540,225510
|
||||
20250403,162500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,162400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,162300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,162200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,162100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,162000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,161900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,161800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,161700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,161600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,161500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,161400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,161300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,161200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,161100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,161000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,160900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,160800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,160700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,160600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,160500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,160400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,160300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,160200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,160100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,160000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,155900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,155800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,155700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,155600,693758065695,15540,15540,15540,15540,225510
|
||||
20250403,155500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,155400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,155300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,155200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,155100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,155000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,154900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,154800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,154700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,154600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,154500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,154400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,154300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,154200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,154100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,154000,693758065695,15540,15540,15540,15540,0
|
||||
20250403,153900,693758065695,15540,15540,15540,15540,0
|
||||
20250403,153800,693758065695,15540,15540,15540,15540,0
|
||||
20250403,153700,693758065695,15540,15540,15540,15540,0
|
||||
20250403,153600,693758065695,15540,15540,15540,15540,0
|
||||
20250403,153500,693758065695,15540,15540,15540,15540,0
|
||||
20250403,153400,693758065695,15540,15540,15540,15540,0
|
||||
20250403,153300,693758065695,15540,15540,15540,15540,0
|
||||
20250403,153200,693758065695,15540,15540,15540,15540,0
|
||||
20250403,153100,693758065695,15540,15540,15540,15540,0
|
||||
20250403,153000,693758065695,15540,15540,15540,15540,225510
|
||||
20250403,152900,690253640295,15110,15110,15110,15110,0
|
||||
20250403,152800,690253640295,15110,15110,15110,15110,0
|
||||
20250403,152700,690253640295,15110,15110,15110,15110,0
|
||||
20250403,152600,690253640295,15110,15110,15110,15110,0
|
||||
20250403,152500,690253640295,15110,15110,15110,15110,0
|
||||
20250403,152400,690253640295,15110,15110,15110,15110,0
|
||||
20250403,152300,690253640295,15110,15110,15110,15110,0
|
||||
20250403,152200,690253640295,15110,15110,15110,15110,0
|
||||
20250403,152100,690253640295,15110,15110,15110,15110,0
|
||||
20250403,152000,690253640295,15110,15110,15110,15110,0
|
||||
20250403,151900,690253640295,15110,15090,15160,15080,231808
|
||||
20250403,151800,686754490595,15090,15090,15090,15090,0
|
||||
20250403,151700,686754490595,15090,15405,15420,15090,246939
|
||||
20250403,151600,682991081450,15405,15430,15470,15390,103533
|
||||
20250403,151500,681393870830,15420,15500,15570,15400,92069
|
||||
20250403,151400,679969218760,15520,15370,15580,15340,121033
|
||||
20250403,151300,678100972725,15370,15360,15400,15340,62617
|
||||
20250403,151200,677138686095,15360,15400,15410,15300,116723
|
||||
20250403,151100,675346377230,15380,15530,15540,15310,105563
|
||||
20250403,151000,673720648495,15530,15420,15560,15400,131724
|
||||
20250403,150900,671678373365,15420,15310,15420,15290,135985
|
||||
20250403,150800,669589062955,15310,15560,15560,15180,315922
|
||||
20250403,150700,664748498140,15560,15690,15700,15530,108792
|
||||
20250403,150600,663048709320,15650,15660,15800,15630,91982
|
||||
20250403,150500,661606435525,15680,15860,15890,15590,183057
|
||||
20250403,150400,658725407265,15880,15850,15910,15830,113192
|
||||
20250403,150300,656928260200,15850,15750,15920,15745,101506
|
||||
20250403,150200,655320966470,15760,15800,15850,15750,89279
|
||||
20250403,150100,653911455010,15810,15930,16000,15730,127094
|
||||
20250403,150000,651895131845,15910,15660,15980,15610,147278
|
||||
20250403,145900,649574004285,15660,15520,15660,15450,170335
|
||||
20250403,145800,646923346215,15520,15920,15920,15400,314807
|
||||
20250403,145700,641991198555,15920,15800,16090,15790,503852
|
||||
20250403,145600,633953136680,15790,15740,15820,15660,232819
|
||||
20250403,145500,630286536280,15730,15500,15760,15490,143743
|
||||
20250403,145400,628041650315,15470,15580,15700,15430,169910
|
||||
20250403,145300,625394769180,15570,15655,15720,15370,292507
|
||||
20250403,145200,620851348015,15655,15490,15660,15390,369840
|
||||
20250403,145100,615116997060,15490,15130,15500,15090,512020
|
||||
20250403,145000,607331597235,15130,15210,15360,15110,312163
|
||||
20250403,144900,602582122340,15210,15310,15370,15120,538671
|
||||
20250403,144800,594376784525,15250,15660,15690,15130,779469
|
||||
20250403,144700,582371193850,15660,15930,16190,15630,455626
|
||||
20250403,144600,575116359345,15920,16420,16500,15900,363499
|
||||
20250403,144500,569227949930,16420,16650,16650,16410,241451
|
||||
20250403,144400,565241460280,16650,16720,16730,16640,70563
|
||||
20250403,144300,564064845070,16720,16760,16850,16720,75964
|
||||
20250403,144200,562789505980,16760,16680,16790,16670,67458
|
||||
20250403,144100,561659955490,16680,16880,16880,16610,167759
|
||||
20250403,144000,558853941080,16880,16940,16940,16870,47187
|
||||
20250403,143900,558056601440,16940,16900,16990,16900,53622
|
||||
20250403,143800,557147862620,16900,17010,17010,16850,99161
|
||||
20250403,143700,555469646410,17000,17080,17140,17000,58817
|
||||
20250403,143600,554467138300,17080,17230,17230,17030,103100
|
||||
20250403,143500,552702096985,17230,17180,17260,17180,71343
|
||||
20250403,143400,551474286470,17180,17240,17240,17130,68235
|
||||
20250403,143300,550301105660,17230,17080,17240,17080,74031
|
||||
20250403,143200,549031031900,17100,17080,17180,17030,87059
|
||||
20250403,143100,547545177265,17080,17140,17370,17000,325522
|
||||
20250403,143000,541936596540,17140,17000,17220,16970,251262
|
||||
20250403,142900,537637186080,17000,16930,17020,16900,85821
|
||||
20250403,142800,536180597915,16920,16950,16950,16850,59965
|
||||
20250403,142700,535167599870,16950,16795,16970,16770,94323
|
||||
20250403,142600,533578149205,16790,16850,16890,16790,64646
|
||||
20250403,142500,532489891345,16850,17000,17020,16790,149120
|
||||
20250403,142400,529972710415,17000,16930,17200,16920,245629
|
||||
20250403,142300,525785309725,16930,16700,16940,16690,162891
|
||||
20250403,142200,523043107040,16700,16610,16740,16600,35364
|
||||
20250403,142100,522453217380,16600,16680,16770,16570,74366
|
||||
20250403,142000,521212179795,16680,16640,16680,16560,61704
|
||||
20250403,141900,520187513455,16630,16850,16860,16460,130301
|
||||
20250403,141800,518021225755,16860,16610,16940,16590,159884
|
||||
20250403,141700,515336648200,16620,16690,16700,16400,188865
|
||||
20250403,141600,512214624975,16690,16620,16750,16610,83179
|
||||
20250403,141500,510827098530,16610,16700,16760,16610,118393
|
||||
20250403,141400,508850964925,16720,16650,16880,16360,213783
|
||||
20250403,141300,505302332045,16660,16920,17000,16550,235735
|
||||
20250403,141200,501365400875,16920,17070,17220,16700,397732
|
||||
20250403,141100,494580534285,17070,16760,17070,16620,452751
|
||||
20250403,141000,486974037575,16300,16300,16300,16300,0
|
||||
20250403,140900,486974037575,16300,16300,16300,16300,0
|
||||
20250403,140800,486974037575,16300,16320,16670,16300,332913
|
||||
20250403,140700,481495381000,16320,16360,16620,16300,276219
|
||||
20250403,140600,476962258035,16360,16820,16870,16310,333443
|
||||
20250403,140500,471457787680,16810,16700,16950,16350,495219
|
||||
20250403,140400,463246761630,16710,16810,17040,16700,217073
|
||||
20250403,140300,459576310860,16820,17250,17250,16660,408377
|
||||
20250403,140200,452663223690,17250,17460,17470,17230,138640
|
||||
20250403,140100,450257543545,17450,17430,17520,17400,121580
|
||||
20250403,140000,448133318115,17430,17500,17510,17320,123025
|
||||
20250403,135900,445990927575,17500,17250,17650,17240,274114
|
||||
20250403,135800,441191833755,17280,17400,17550,17240,395206
|
||||
20250403,135700,434300336425,17390,17150,17400,17100,418569
|
||||
20250403,135600,427088706545,17150,16900,17180,16550,616685
|
||||
20250403,135500,416690022115,16900,17330,17450,16850,555912
|
||||
20250403,135400,407166585280,17340,17570,17590,17310,301543
|
||||
20250403,135300,401899161240,17550,17840,17850,17540,167554
|
||||
20250403,135200,398941190950,17850,17650,17860,17630,165120
|
||||
20250403,135100,396011183600,17650,17900,17910,17650,201573
|
||||
20250403,135000,392425219905,17900,17970,18050,17890,132493
|
||||
20250403,134900,390043842205,17970,18050,18050,17930,119786
|
||||
20250403,134800,387887037395,18000,18150,18150,18000,124847
|
||||
20250403,134700,385631430920,18140,18190,18240,18140,37997
|
||||
20250403,134600,384940485740,18190,18290,18300,18130,55425
|
||||
20250403,134500,383931222070,18300,18300,18300,18270,21116
|
||||
20250403,134400,383545013975,18300,18230,18320,18220,33473
|
||||
20250403,134300,382933192175,18230,18200,18400,18170,59193
|
||||
20250403,134200,381852413195,18200,18290,18300,18000,199622
|
||||
20250403,134100,378231143035,18290,18380,18390,18290,51601
|
||||
20250403,134000,377285670605,18380,18380,18390,18360,11202
|
||||
20250403,133900,377079776150,18380,18350,18390,18350,10196
|
||||
20250403,133800,376892437195,18360,18300,18360,18300,23109
|
||||
20250403,133700,376469100485,18310,18370,18370,18300,57397
|
||||
20250403,133600,375417714800,18370,18390,18400,18370,19848
|
||||
20250403,133500,375052853610,18390,18370,18390,18350,11548
|
||||
20250403,133400,374840617885,18360,18345,18390,18330,14454
|
||||
20250403,133300,374575432615,18340,18360,18360,18320,15260
|
||||
20250403,133200,374295656715,18360,18380,18410,18350,16201
|
||||
20250403,133100,373997806655,18390,18360,18390,18310,31498
|
||||
20250403,133000,373420182165,18360,18410,18420,18360,31655
|
||||
20250403,132900,372838360450,18420,18450,18470,18400,47394
|
||||
20250403,132800,371964968580,18460,18530,18530,18430,49724
|
||||
20250403,132700,371046429995,18510,18430,18540,18420,51800
|
||||
20250403,132600,370089578735,18430,18440,18440,18420,26074
|
||||
20250403,132500,369609101085,18440,18380,18440,18380,48695
|
||||
20250403,132400,368712470905,18380,18350,18390,18350,14069
|
||||
20250403,132300,368454018350,18350,18370,18380,18310,23707
|
||||
20250403,132200,368019137265,18360,18320,18400,18315,70766
|
||||
20250403,132100,366719736405,18320,18300,18320,18260,46642
|
||||
20250403,132000,365866227875,18290,18310,18320,18260,59432
|
||||
20250403,131900,364779396515,18310,18330,18350,18310,21510
|
||||
20250403,131800,364385118015,18340,18390,18400,18330,25403
|
||||
20250403,131700,363918770310,18380,18300,18400,18280,49391
|
||||
20250403,131600,363013061700,18310,18380,18380,18290,52636
|
||||
20250403,131500,362048027885,18380,18390,18410,18340,35140
|
||||
20250403,131400,361402419850,18400,18330,18440,18250,80925
|
||||
20250403,131300,359919711790,18330,18430,18450,18330,121509
|
||||
20250403,131200,357683734475,18430,18460,18470,18430,27879
|
||||
20250403,131100,357169486635,18470,18450,18480,18450,21194
|
||||
20250403,131000,356778296985,18460,18520,18530,18450,17653
|
||||
20250403,130900,356452050595,18510,18460,18550,18450,39623
|
||||
20250403,130800,355719215195,18470,18420,18470,18420,22423
|
||||
20250403,130700,355305811560,18420,18460,18470,18410,54322
|
||||
20250403,130600,354304102495,18460,18560,18570,18430,61983
|
||||
20250403,130500,353158141990,18560,18540,18600,18500,76556
|
||||
20250403,130400,351737597540,18540,18470,18550,18450,35879
|
||||
20250403,130300,351073636545,18480,18400,18490,18400,38585
|
||||
20250403,130200,350362364635,18410,18500,18520,18400,77535
|
||||
20250403,130100,348932011070,18500,18550,18570,18500,64862
|
||||
20250403,130000,347729758800,18550,18490,18590,18460,75444
|
||||
20250403,125900,346332490840,18490,18470,18490,18440,38066
|
||||
20250403,125800,345629597770,18470,18430,18510,18400,105154
|
||||
20250403,125700,343688299330,18430,18450,18480,18370,91666
|
||||
20250403,125600,342000143240,18450,18490,18500,18420,106009
|
||||
20250403,125500,340042924860,18490,18600,18600,18480,146487
|
||||
20250403,125400,337328210895,18580,18600,18680,18560,99948
|
||||
20250403,125300,335468058980,18590,18570,18700,18550,137109
|
||||
20250403,125200,332915794630,18570,18550,18730,18500,161463
|
||||
20250403,125100,329906042655,18530,18690,18720,18340,240882
|
||||
20250403,125000,325437378705,18700,18450,18700,18440,283045
|
||||
20250403,124900,320171790440,18450,18400,18460,18290,144476
|
||||
20250403,124800,317512316040,18390,18180,18420,18180,142830
|
||||
20250403,124700,314892088990,18190,18180,18210,18170,36364
|
||||
20250403,124600,314230667660,18190,18220,18230,18140,62938
|
||||
20250403,124500,313085790310,18210,18230,18240,18170,61972
|
||||
20250403,124400,311957678515,18240,18135,18250,18120,97571
|
||||
20250403,124300,310182695290,18140,18200,18210,18040,112845
|
||||
20250403,124200,308135558760,18210,18430,18430,18130,177970
|
||||
20250403,124100,304884855155,18410,18390,18590,18270,398850
|
||||
20250403,124000,297523575360,18380,18190,18440,18180,283127
|
||||
20250403,123900,292335595515,18180,18080,18190,18070,156212
|
||||
20250403,123800,289506634005,18070,17910,18080,17910,100522
|
||||
20250403,123700,287696077805,17920,17880,17920,17880,12885
|
||||
20250403,123600,287465453585,17900,17860,17900,17850,14949
|
||||
20250403,123500,287198294015,17860,17860,17870,17850,15368
|
||||
20250403,123400,286923882225,17860,17890,17900,17860,9774
|
||||
20250403,123300,286749168335,17890,17900,17900,17890,6294
|
||||
20250403,123200,286636542350,17900,17900,17910,17890,5703
|
||||
20250403,123100,286534472720,17900,17900,17910,17890,11731
|
||||
20250403,123000,286324571470,17900,17900,17910,17890,13895
|
||||
20250403,122900,286075902810,17900,17900,17910,17900,8260
|
||||
20250403,122800,285928024660,17900,17900,17920,17890,12130
|
||||
20250403,122700,285710867950,17900,17910,17920,17900,9013
|
||||
20250403,122600,285549419195,17900,17910,17920,17900,6032
|
||||
20250403,122500,285441383005,17900,17900,17910,17900,3826
|
||||
20250403,122400,285372878550,17910,17880,17910,17870,12658
|
||||
20250403,122300,285146488725,17880,17870,17890,17860,7963
|
||||
20250403,122200,285004123845,17870,17890,17890,17870,10808
|
||||
20250403,122100,284810857235,17890,17900,17910,17870,9345
|
||||
20250403,122000,284643700935,17900,17910,17910,17900,11097
|
||||
20250403,121900,284445036880,17900,17940,17940,17900,8549
|
||||
20250403,121800,284291881815,17930,17940,17950,17930,12317
|
||||
20250403,121700,284070895390,17940,17960,17970,17910,13131
|
||||
20250403,121600,283835330295,17930,17890,17990,17870,28365
|
||||
20250403,121500,283326940265,17890,17860,17900,17860,10433
|
||||
20250403,121400,283140504745,17870,17850,17900,17850,7375
|
||||
20250403,121300,283008695625,17855,17850,17870,17830,18959
|
||||
20250403,121200,282670504330,17840,17915,17920,17840,48048
|
||||
20250403,121100,281812198680,17920,17950,18000,17890,73165
|
||||
20250403,121000,280497696200,17950,17910,17950,17910,25273
|
||||
20250403,120900,280044417280,17900,17910,17910,17890,8928
|
||||
20250403,120800,279884620190,17900,17900,17920,17890,8032
|
||||
20250403,120700,279740797750,17900,17880,17920,17870,25906
|
||||
20250403,120600,279277113190,17880,17880,17890,17870,9716
|
||||
20250403,120500,279103394290,17870,17860,17880,17850,6496
|
||||
20250403,120400,278987343675,17850,17880,17890,17850,19159
|
||||
20250403,120300,278644925225,17890,17900,17910,17880,10913
|
||||
20250403,120200,278449684345,17910,17930,17930,17900,16708
|
||||
20250403,120100,278150215135,17920,17935,17940,17920,7382
|
||||
20250403,120000,278017863870,17935,17900,17950,17880,21428
|
||||
20250403,115900,277634113395,17910,17870,17910,17870,6106
|
||||
20250403,115800,277524840175,17900,17870,17900,17840,8866
|
||||
20250403,115700,277366435065,17880,17950,17950,17880,21475
|
||||
20250403,115600,276981364205,17950,17840,17970,17830,61346
|
||||
20250403,115500,275882958460,17830,17820,17840,17820,15017
|
||||
20250403,115400,275615219990,17820,17840,17850,17820,12365
|
||||
20250403,115300,275394732735,17840,17820,17890,17820,14745
|
||||
20250403,115200,275131322075,17820,17880,17900,17810,50122
|
||||
20250403,115100,274237208895,17880,17900,17910,17870,19117
|
||||
20250403,115000,273895185300,17900,17920,17930,17860,41236
|
||||
20250403,114900,273157375230,17920,18020,18020,17915,25315
|
||||
20250403,114800,272702856145,18020,17990,18060,17990,68018
|
||||
20250403,114700,271476218865,18000,17900,18010,17900,32192
|
||||
20250403,114600,270897995415,17910,17890,17960,17890,31409
|
||||
20250403,114500,270335251110,17880,17910,17920,17860,24076
|
||||
20250403,114400,269904590515,17910,17940,17950,17890,44027
|
||||
20250403,114300,269115820140,17940,18030,18030,17910,68894
|
||||
20250403,114200,267876260370,18020,18060,18070,18000,52936
|
||||
20250403,114100,266921389585,18070,17970,18090,17970,123460
|
||||
20250403,114000,264693318655,17980,17940,18000,17910,53000
|
||||
20250403,113900,263740839740,17940,17900,17940,17880,34296
|
||||
20250403,113800,263126829995,17910,17830,17910,17820,20909
|
||||
20250403,113700,262753437645,17820,17850,17850,17800,36982
|
||||
20250403,113600,262093945340,17820,18030,18030,17740,101842
|
||||
20250403,113500,260273846775,18030,17820,18060,17790,143951
|
||||
20250403,113400,257687878565,17820,17910,17920,17780,86679
|
||||
20250403,113300,256141089465,17910,18000,18030,17900,175621
|
||||
20250403,113200,252984259775,18000,17880,18000,17870,84321
|
||||
20250403,113100,251471139220,17880,17840,17950,17830,151616
|
||||
20250403,113000,248756610160,17830,17730,17840,17720,83001
|
||||
20250403,112900,247279590490,17720,17770,17770,17720,35239
|
||||
20250403,112800,246654534170,17770,17710,17770,17700,39726
|
||||
20250403,112700,245950240585,17710,17680,17710,17670,13001
|
||||
20250403,112600,245720191090,17680,17660,17690,17650,16937
|
||||
20250403,112500,245420750510,17680,17700,17770,17640,41106
|
||||
20250403,112400,244692398035,17700,17640,17700,17630,49938
|
||||
20250403,112300,243810638765,17650,17650,17650,17630,6424
|
||||
20250403,112200,243697297025,17640,17640,17650,17620,19852
|
||||
20250403,112100,243347163625,17650,17610,17650,17610,10821
|
||||
20250403,112000,243156380180,17610,17560,17620,17550,12251
|
||||
20250403,111900,242941143750,17560,17550,17570,17550,8948
|
||||
20250403,111800,242784038250,17550,17570,17580,17540,24795
|
||||
20250403,111700,242348589415,17570,17630,17630,17570,18708
|
||||
20250403,111600,242019201855,17620,17630,17630,17620,6159
|
||||
20250403,111500,241910647165,17620,17660,17670,17620,21856
|
||||
20250403,111400,241524889205,17660,17590,17660,17590,22750
|
||||
20250403,111300,241123889400,17600,17560,17610,17560,13657
|
||||
20250403,111200,240883793640,17570,17560,17580,17540,13867
|
||||
20250403,111100,240640244220,17550,17580,17590,17520,23363
|
||||
20250403,111000,240230386640,17580,17640,17650,17570,19971
|
||||
20250403,110900,239878861045,17640,17680,17680,17560,48355
|
||||
20250403,110800,239027118615,17680,17780,17790,17680,55073
|
||||
20250403,110700,238049370170,17770,17690,17780,17690,40799
|
||||
20250403,110600,237326065910,17690,17675,17710,17660,38876
|
||||
20250403,110500,236638656265,17670,17670,17740,17640,67795
|
||||
20250403,110400,235439416205,17680,17550,17690,17550,68938
|
||||
20250403,110300,234224660340,17560,17500,17580,17500,36348
|
||||
20250403,110200,233586676570,17500,17480,17520,17480,16672
|
||||
20250403,110100,233294839410,17490,17470,17495,17470,10067
|
||||
20250403,110000,233118824375,17480,17480,17490,17460,9670
|
||||
20250403,105900,232949883930,17480,17480,17490,17450,13201
|
||||
20250403,105800,232719261985,17470,17490,17500,17470,13154
|
||||
20250403,105700,232489335445,17510,17510,17520,17480,26791
|
||||
20250403,105600,232020307490,17500,17470,17520,17460,28325
|
||||
20250403,105500,231524666855,17470,17460,17470,17420,15896
|
||||
20250403,105400,231247260855,17450,17470,17480,17400,32420
|
||||
20250403,105300,230681326285,17480,17540,17540,17450,32377
|
||||
20250403,105200,230114844150,17540,17430,17560,17430,44805
|
||||
20250403,105100,229330587745,17430,17400,17440,17370,19337
|
||||
20250403,105000,228994229980,17400,17380,17420,17350,22226
|
||||
20250403,104900,228608077120,17370,17380,17420,17360,48707
|
||||
20250403,104800,227760687370,17380,17360,17450,17350,39876
|
||||
20250403,104700,227067416380,17360,17390,17390,17310,51915
|
||||
20250403,104600,226167687995,17390,17330,17490,17320,113040
|
||||
20250403,104500,224196805770,17320,17330,17350,17260,155998
|
||||
20250403,104400,221497003545,17330,17410,17430,17320,70066
|
||||
20250403,104300,220280528210,17420,17490,17490,17380,69941
|
||||
20250403,104200,219062005260,17490,17510,17530,17490,32737
|
||||
20250403,104100,218488937500,17510,17520,17520,17500,18170
|
||||
20250403,104000,218170812610,17520,17540,17540,17500,26633
|
||||
20250403,103900,217704350300,17540,17500,17580,17500,33960
|
||||
20250403,103800,217108991520,17510,17520,17540,17500,41364
|
||||
20250403,103700,216384841270,17530,17560,17570,17520,29193
|
||||
20250403,103600,215872686935,17560,17580,17580,17560,13712
|
||||
20250403,103500,215631822215,17580,17580,17590,17570,12548
|
||||
20250403,103400,215411262365,17580,17580,17590,17570,15098
|
||||
20250403,103300,215145908955,17585,17570,17600,17570,12791
|
||||
20250403,103200,214921071560,17570,17570,17590,17560,18496
|
||||
20250403,103100,214596144255,17570,17620,17630,17570,25455
|
||||
20250403,103000,214147992770,17620,17610,17630,17600,8491
|
||||
20250403,102900,213998400175,17610,17590,17640,17580,22191
|
||||
20250403,102800,213607487860,17590,17570,17590,17540,53020
|
||||
20250403,102700,212676595425,17570,17620,17620,17570,46831
|
||||
20250403,102600,211852780995,17610,17630,17640,17610,16191
|
||||
20250403,102500,211567492055,17640,17680,17680,17620,13478
|
||||
20250403,102400,211329588655,17680,17670,17690,17660,21058
|
||||
20250403,102300,210957345540,17670,17620,17670,17610,36775
|
||||
20250403,102200,210308631095,17620,17630,17640,17600,28866
|
||||
20250403,102100,209800107665,17630,17700,17700,17570,47976
|
||||
20250403,102000,208954263050,17700,17700,17720,17690,28601
|
||||
20250403,101900,208447915610,17700,17790,17800,17690,35205
|
||||
20250403,101800,207823071745,17790,17770,17790,17760,16460
|
||||
20250403,101700,207530426090,17760,17740,17790,17740,40473
|
||||
20250403,101600,206811454765,17740,17770,17770,17700,30174
|
||||
20250403,101500,206276597955,17760,17730,17840,17710,86945
|
||||
20250403,101400,204730937185,17720,17700,17730,17690,24680
|
||||
20250403,101300,204293633685,17690,17660,17710,17660,40728
|
||||
20250403,101200,203573083220,17670,17610,17670,17570,22034
|
||||
20250403,101100,203184833545,17600,17710,17710,17590,50989
|
||||
20250403,101000,202285139365,17705,17700,17720,17660,59502
|
||||
20250403,100900,201231966280,17700,17590,17700,17580,68128
|
||||
20250403,100800,200030435010,17600,17540,17600,17520,49504
|
||||
20250403,100700,199161455635,17550,17540,17580,17520,48940
|
||||
20250403,100600,198302360515,17540,17630,17630,17540,69003
|
||||
20250403,100500,197089020205,17620,17710,17730,17590,101319
|
||||
20250403,100400,195298885330,17720,17640,17750,17620,156407
|
||||
20250403,100300,192529076610,17640,17370,17640,17320,208488
|
||||
20250403,100200,188889862900,17370,17520,17530,17340,214325
|
||||
20250403,100100,185149432430,17520,17660,17670,17510,173453
|
||||
20250403,100000,182099359725,17660,17740,17750,17660,79028
|
||||
20250403,095900,180700967160,17740,17800,17800,17690,153329
|
||||
20250403,095800,177981099410,17790,17770,17800,17770,41396
|
||||
20250403,095700,177244657170,17770,17830,17830,17770,50423
|
||||
20250403,095600,176347404210,17810,17870,17880,17810,32382
|
||||
20250403,095500,175769472520,17880,17900,17900,17860,32520
|
||||
20250403,095400,175187961820,17900,17880,17900,17870,26733
|
||||
20250403,095300,174709781955,17880,17880,17890,17860,32386
|
||||
20250403,095200,174130815700,17890,17830,17890,17830,29305
|
||||
20250403,095100,173607418785,17830,17800,17840,17790,52946
|
||||
20250403,095000,172664421635,17805,17820,17830,17790,48991
|
||||
20250403,094900,171791901710,17810,17900,17910,17810,52853
|
||||
20250403,094800,170848364480,17900,17950,17960,17900,39270
|
||||
20250403,094700,170144184055,17950,17930,17970,17920,40041
|
||||
20250403,094600,169425255560,17940,17900,17940,17880,49862
|
||||
20250403,094500,168532337110,17910,17780,17930,17770,63234
|
||||
20250403,094400,167403798895,17780,17800,17840,17740,104119
|
||||
20250403,094300,165552919720,17800,17960,17970,17800,88158
|
||||
20250403,094200,163975460755,17970,18020,18040,17960,80021
|
||||
20250403,094100,162534802740,18020,17985,18030,17980,81911
|
||||
20250403,094000,161060026320,17985,17950,17990,17930,66023
|
||||
20250403,093900,159874170210,17940,17860,17950,17830,71980
|
||||
20250403,093800,158586988305,17850,17990,17990,17850,106143
|
||||
20250403,093700,156684313040,17990,18000,18050,17970,161339
|
||||
20250403,093600,153778442620,17980,17860,18000,17850,166882
|
||||
20250403,093500,150786405325,17840,17740,17860,17710,111105
|
||||
20250403,093400,148813834795,17720,17710,17780,17640,219818
|
||||
20250403,093300,144921891215,17740,17930,17930,17700,196005
|
||||
20250403,093200,141426719570,17930,17870,17950,17800,201289
|
||||
20250403,093100,137826890940,17880,18110,18120,17870,235841
|
||||
20250403,093000,133585503205,18120,18160,18190,18080,166420
|
||||
20250403,092900,130568968490,18160,18010,18220,17990,191590
|
||||
20250403,092800,127104012365,18030,18360,18410,18000,396207
|
||||
20250403,092700,119888387430,18360,18170,18370,18160,234278
|
||||
20250403,092600,115603363050,18180,18110,18180,18110,234158
|
||||
20250403,092500,111360094295,18110,18110,18110,18110,0
|
||||
20250403,092400,111360094295,18110,18090,18110,18050,111268
|
||||
20250403,092300,109347208360,18090,17900,18090,17820,194636
|
||||
20250403,092200,105848503690,17900,18000,18090,17790,383568
|
||||
20250403,092100,98954826975,18000,17750,18000,17710,296939
|
||||
20250403,092000,93640120010,17750,17540,17780,17540,266174
|
||||
20250403,091900,88943393095,17570,17420,17600,17410,197250
|
||||
20250403,091800,85491938820,17410,17260,17420,17260,128262
|
||||
20250403,091700,83266426490,17290,17270,17310,17160,244438
|
||||
20250403,091600,79056077770,17280,17340,17370,17260,140043
|
||||
20250403,091500,76633995135,17340,17390,17400,17280,197072
|
||||
20250403,091400,73214746850,17390,17420,17450,17380,114276
|
||||
20250403,091300,71225701705,17410,17460,17490,17360,148537
|
||||
20250403,091200,68639320345,17440,17525,17590,17410,162500
|
||||
20250403,091100,65795276040,17525,17330,17570,17310,170256
|
||||
20250403,091000,62831899505,17335,17400,17410,17240,270872
|
||||
20250403,090900,58142506370,17400,17630,17650,17400,352989
|
||||
20250403,090800,51953195695,17630,17540,17640,17500,270597
|
||||
20250403,090700,47198562845,17540,17390,17570,17370,317086
|
||||
20250403,090600,41655273230,17380,17120,17420,17120,274489
|
||||
20250403,090500,36914982640,17120,17030,17130,17010,186606
|
||||
20250403,090400,33728981115,17050,17160,17170,16960,396183
|
||||
20250403,090300,26971556890,17150,16940,17180,16920,405259
|
||||
20250403,090200,20061460245,16930,16800,16970,16800,390625
|
||||
20250403,090100,13468007530,16800,16610,16830,16590,355425
|
||||
20250403,090000,7523806435,16610,16470,16630,16380,455780
|
||||
|
Reference in New Issue
Block a user