Update 2025-04-08 2740 candle_min
This commit is contained in:
558
000500/min/candle-20250408.csv
Normal file
558
000500/min/candle-20250408.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181600,1927090350,35850,35850,35850,35850,370
|
||||
20250408,181500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,181400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,181300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,181200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,181100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,181000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,180900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,180800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,180700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,180600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,180500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,180400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,180300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,180200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,180100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,180000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,175900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,175800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,175700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,175600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,175500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,175400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,175300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,175200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,175100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,175000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,174900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,174800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,174700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,174600,1927090350,35850,35850,35850,35850,370
|
||||
20250408,174500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,174400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,174300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,174200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,174100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,174000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,173900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,173800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,173700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,173600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,173500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,173400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,173300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,173200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,173100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,173000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,172900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,172800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,172700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,172600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,172500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,172400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,172300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,172200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,172100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,172000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,171900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,171800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,171700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,171600,1927090350,35850,35850,35850,35850,370
|
||||
20250408,171500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,171400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,171300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,171200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,171100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,171000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,170900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,170800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,170700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,170600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,170500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,170400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,170300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,170200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,170100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,170000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,165900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,165800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,165700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,165600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,165500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,165400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,165300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,165200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,165100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,165000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,164900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,164800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,164700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,164600,1927090350,35850,35850,35850,35850,370
|
||||
20250408,164500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,164400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,164300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,164200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,164100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,164000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,163900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,163800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,163700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,163600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,163500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,163400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,163300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,163200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,163100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,163000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,162900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,162800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,162700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,162600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,162500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,162400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,162300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,162200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,162100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,162000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,161900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,161800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,161700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,161600,1927090350,35850,35850,35850,35850,370
|
||||
20250408,161500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,161400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,161300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,161200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,161100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,161000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,160900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,160800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,160700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,160600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,160500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,160400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,160300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,160200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,160100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,160000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,155900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,155800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,155700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,155600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,155500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,155400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,155300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,155200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,155100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,155000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,154900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,154800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,154700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,154600,1927090350,35850,35850,35850,35850,370
|
||||
20250408,154500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,154400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,154300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,154200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,154100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,154000,1927090350,35850,35850,35850,35850,0
|
||||
20250408,153900,1927090350,35850,35850,35850,35850,0
|
||||
20250408,153800,1927090350,35850,35850,35850,35850,0
|
||||
20250408,153700,1927090350,35850,35850,35850,35850,0
|
||||
20250408,153600,1927090350,35850,35850,35850,35850,0
|
||||
20250408,153500,1927090350,35850,35850,35850,35850,0
|
||||
20250408,153400,1927090350,35850,35850,35850,35850,0
|
||||
20250408,153300,1927090350,35850,35850,35850,35850,0
|
||||
20250408,153200,1927090350,35850,35850,35850,35850,0
|
||||
20250408,153100,1927090350,35850,35850,35850,35850,0
|
||||
20250408,153000,1927090350,35850,35850,35850,35850,370
|
||||
20250408,152900,1913825850,35850,35850,35850,35850,0
|
||||
20250408,152800,1913825850,35850,35850,35850,35850,0
|
||||
20250408,152700,1913825850,35850,35850,35850,35850,0
|
||||
20250408,152600,1913825850,35850,35850,35850,35850,0
|
||||
20250408,152500,1913825850,35850,35850,35850,35850,0
|
||||
20250408,152400,1913825850,35850,35850,35850,35850,0
|
||||
20250408,152300,1913825850,35850,35850,35850,35850,0
|
||||
20250408,152200,1913825850,35850,35850,35850,35850,0
|
||||
20250408,152100,1913825850,35850,35850,35850,35850,0
|
||||
20250408,152000,1913825850,35850,35850,35850,35850,0
|
||||
20250408,151900,1913825850,35850,35900,35900,35850,28
|
||||
20250408,151800,1912821200,35900,35900,35900,35900,0
|
||||
20250408,151700,1912821200,35900,35950,35950,35900,30
|
||||
20250408,151600,1911743500,35950,35950,35950,35950,0
|
||||
20250408,151500,1911743500,35950,35850,35950,35800,169
|
||||
20250408,151400,1905682200,35900,35900,35900,35900,17
|
||||
20250408,151300,1905071900,35950,35950,35950,35950,53
|
||||
20250408,151200,1903166550,35950,36000,36000,35950,9
|
||||
20250408,151100,1902842950,35950,35950,35950,35950,189
|
||||
20250408,151000,1896048400,36000,36000,36000,35850,22
|
||||
20250408,150900,1895257600,35900,35900,35900,35900,25
|
||||
20250408,150800,1894360100,35950,35900,35950,35900,11
|
||||
20250408,150700,1893965150,35900,35900,36000,35900,110
|
||||
20250408,150600,1890012750,36000,36000,36000,36000,1
|
||||
20250408,150500,1889976750,35950,35950,35950,35900,179
|
||||
20250408,150400,1883542300,35900,35900,35900,35850,34
|
||||
20250408,150300,1882322550,35850,35850,35850,35850,1
|
||||
20250408,150200,1882286700,35850,35850,35900,35850,52
|
||||
20250408,150100,1880421250,35800,35800,35800,35800,32
|
||||
20250408,150000,1879275650,35850,35850,35850,35850,3
|
||||
20250408,145900,1879168100,35750,35750,35900,35750,75
|
||||
20250408,145800,1876480600,35800,35700,35800,35700,25
|
||||
20250408,145700,1875587150,35750,35750,35750,35750,1
|
||||
20250408,145600,1875551400,35700,35850,35900,35700,84
|
||||
20250408,145500,1872539050,35900,35900,35900,35900,1
|
||||
20250408,145400,1872503150,35900,35750,35900,35750,78
|
||||
20250408,145300,1869707200,35750,35750,35750,35750,1
|
||||
20250408,145200,1869671450,35800,35650,35800,35600,251
|
||||
20250408,145100,1860735100,35900,35750,35900,35550,698
|
||||
20250408,145000,1835871200,35700,35900,35900,35450,810
|
||||
20250408,144900,1807060450,35850,35800,35900,35550,388
|
||||
20250408,144800,1793229000,36100,36000,36100,36000,55
|
||||
20250408,144700,1791246300,35800,35800,35800,35800,0
|
||||
20250408,144600,1791246300,35800,36050,36050,35750,20
|
||||
20250408,144500,1790530850,35950,35750,35950,35750,91
|
||||
20250408,144400,1787263150,35750,35850,35850,35750,367
|
||||
20250408,144300,1774116100,35800,35900,35900,35550,844
|
||||
20250408,144200,1743963200,36050,36050,36050,36050,1
|
||||
20250408,144100,1743927150,35900,36050,36050,35900,82
|
||||
20250408,144000,1740971200,36050,36050,36050,36050,110
|
||||
20250408,143900,1737005700,36050,35900,36050,35900,28
|
||||
20250408,143800,1735999700,35600,36050,36050,35600,803
|
||||
20250408,143700,1707362050,36050,36050,36050,36050,49
|
||||
20250408,143600,1705595600,36000,35950,36000,35950,30
|
||||
20250408,143500,1704516450,36000,35950,36000,35950,70
|
||||
20250408,143400,1701997350,36000,36000,36000,36000,1
|
||||
20250408,143300,1701961350,36000,36000,36000,36000,1
|
||||
20250408,143200,1701925350,35900,35950,36050,35900,115
|
||||
20250408,143100,1697787650,35900,35850,35900,35850,45
|
||||
20250408,143000,1696172900,35850,35850,35850,35850,2
|
||||
20250408,142900,1696101200,35800,35900,35900,35800,82
|
||||
20250408,142800,1693157900,35900,35900,35900,35900,1
|
||||
20250408,142700,1693122000,35850,35800,35850,35800,34
|
||||
20250408,142600,1691903950,35800,35800,35800,35800,95
|
||||
20250408,142500,1688502950,35750,35900,35900,35750,54
|
||||
20250408,142400,1686564800,35750,35800,35900,35750,738
|
||||
20250408,142300,1660143500,35800,35900,35900,35800,258
|
||||
20250408,142200,1650907000,35900,35900,35900,35900,17
|
||||
20250408,142100,1650296700,35700,35900,35950,35700,82
|
||||
20250408,142000,1647353050,35950,35950,35950,35950,0
|
||||
20250408,141900,1647353050,35950,35900,35950,35900,2
|
||||
20250408,141800,1647281200,35900,35850,35900,35850,73
|
||||
20250408,141700,1644661800,35950,35950,35950,35950,0
|
||||
20250408,141600,1644661800,35950,35950,35950,35950,1
|
||||
20250408,141500,1644625850,35900,35800,35900,35650,372
|
||||
20250408,141400,1631331350,36000,36000,36000,36000,0
|
||||
20250408,141300,1631331350,36000,35800,36000,35800,334
|
||||
20250408,141200,1619351700,35850,35850,35850,35850,12
|
||||
20250408,141100,1618921500,35850,35850,35850,35850,17
|
||||
20250408,141000,1618312050,35950,35900,35950,35900,58
|
||||
20250408,140900,1616227800,35850,35850,35950,35850,19
|
||||
20250408,140800,1615546550,35950,35950,35950,35950,0
|
||||
20250408,140700,1615546550,35950,36050,36050,35950,438
|
||||
20250408,140600,1599785200,36000,36000,36000,36000,0
|
||||
20250408,140500,1599785200,36000,36100,36100,36000,81
|
||||
20250408,140400,1596862950,36150,36150,36150,36150,0
|
||||
20250408,140300,1596862950,36150,36150,36150,36150,0
|
||||
20250408,140200,1596862950,36150,36100,36150,36100,87
|
||||
20250408,140100,1593719900,36050,36050,36050,36050,32
|
||||
20250408,140000,1592566300,36000,36050,36050,36000,19
|
||||
20250408,135900,1591882250,36000,36050,36100,36000,157
|
||||
20250408,135800,1586220450,36000,36050,36050,36000,5
|
||||
20250408,135700,1586040400,36000,35950,36000,35950,77
|
||||
20250408,135600,1583268600,36050,35900,36050,35900,114
|
||||
20250408,135500,1579164400,35900,35900,35900,35900,6
|
||||
20250408,135400,1578949000,35900,35900,35950,35900,81
|
||||
20250408,135300,1576038250,35850,35800,35850,35750,25
|
||||
20250408,135200,1575143350,35750,35750,35750,35750,30
|
||||
20250408,135100,1574070850,35750,35750,35950,35750,113
|
||||
20250408,135000,1570017500,35750,35750,35750,35750,7
|
||||
20250408,134900,1569767250,35850,35750,35850,35750,5
|
||||
20250408,134800,1569588400,35950,35750,35950,35750,67
|
||||
20250408,134700,1567181250,35750,35750,35750,35750,25
|
||||
20250408,134600,1566287500,35700,35700,35700,35700,5
|
||||
20250408,134500,1566109000,35800,35700,35800,35700,78
|
||||
20250408,134400,1563317500,35700,35700,35700,35700,86
|
||||
20250408,134300,1560247300,35800,35750,35850,35700,317
|
||||
20250408,134200,1548898300,35750,35750,35750,35750,6
|
||||
20250408,134100,1548683800,35750,35750,35750,35750,5
|
||||
20250408,134000,1548505050,35900,35700,35900,35700,95
|
||||
20250408,133900,1545100300,35700,35700,35700,35700,11
|
||||
20250408,133800,1544707600,35700,35700,35700,35700,54
|
||||
20250408,133700,1542779800,35800,35700,35800,35700,57
|
||||
20250408,133600,1540739800,35750,35750,35750,35700,75
|
||||
20250408,133500,1538058650,35750,35800,35850,35750,154
|
||||
20250408,133400,1532542550,35750,35800,35850,35750,154
|
||||
20250408,133300,1527029600,35800,35800,35800,35800,9
|
||||
20250408,133200,1526707400,35850,35950,35950,35850,210
|
||||
20250408,133100,1519168150,35900,35900,35900,35900,6
|
||||
20250408,133000,1518952750,35900,35900,35900,35900,5
|
||||
20250408,132900,1518773250,35950,36000,36000,35950,242
|
||||
20250408,132800,1510069500,35950,35950,35950,35950,8
|
||||
20250408,132700,1509781900,35900,35950,35950,35900,9
|
||||
20250408,132600,1509458600,36000,35950,36000,35950,66
|
||||
20250408,132500,1507082800,36000,36000,36000,36000,57
|
||||
20250408,132400,1505030800,36000,36100,36100,36000,81
|
||||
20250408,132300,1502107400,36000,36050,36050,36000,7
|
||||
20250408,132200,1501855250,36000,36050,36050,36000,10
|
||||
20250408,132100,1501495000,36100,36050,36150,36050,81
|
||||
20250408,132000,1498567950,36100,36150,36150,36100,26
|
||||
20250408,131900,1497629300,36100,36050,36100,36050,5
|
||||
20250408,131800,1497448850,36100,36100,36250,36100,163
|
||||
20250408,131700,1491551950,36050,36200,36250,36050,9
|
||||
20250408,131600,1491226700,36200,36350,36350,36200,118
|
||||
20250408,131500,1486946850,36350,36250,36350,36150,59
|
||||
20250408,131400,1484808000,36250,36200,36350,36200,3
|
||||
20250408,131300,1484699200,36250,36250,36250,36250,87
|
||||
20250408,131200,1481545450,36250,36150,36250,36150,9
|
||||
20250408,131100,1481220000,36100,36150,36150,36100,2
|
||||
20250408,131000,1481147750,36150,36150,36150,36150,53
|
||||
20250408,130900,1479231800,36150,36150,36150,36150,1
|
||||
20250408,130800,1479195650,36150,36150,36150,36150,1
|
||||
20250408,130700,1479159500,36150,36200,36200,36150,79
|
||||
20250408,130600,1476299750,36100,36150,36150,36100,3
|
||||
20250408,130500,1476191350,36350,36250,36350,36200,194
|
||||
20250408,130400,1469155450,36350,36200,36350,36150,64
|
||||
20250408,130300,1466841100,36250,36250,36250,36250,2
|
||||
20250408,130200,1466768600,36200,36300,36300,36200,90
|
||||
20250408,130100,1463501700,36200,36200,36200,36200,3
|
||||
20250408,130000,1463393100,36200,36200,36200,36200,1
|
||||
20250408,125900,1463356900,36250,36250,36250,36250,49
|
||||
20250408,125800,1461580650,36050,36050,36050,36050,18
|
||||
20250408,125700,1460931750,36050,36050,36050,36050,4
|
||||
20250408,125600,1460787550,36200,36100,36200,36100,179
|
||||
20250408,125500,1454318050,36050,36100,36100,36050,4
|
||||
20250408,125400,1454173750,36100,36050,36100,36050,68
|
||||
20250408,125300,1451720400,35950,35950,35950,35950,0
|
||||
20250408,125200,1451720400,35950,35950,35950,35950,11
|
||||
20250408,125100,1451324950,35950,36000,36000,35950,87
|
||||
20250408,125000,1448193100,35800,35800,35800,35800,1
|
||||
20250408,124900,1448157300,35750,36100,36100,35700,515
|
||||
20250408,124800,1429676700,36050,36050,36050,36050,57
|
||||
20250408,124700,1427621850,36000,36000,36000,36000,1
|
||||
20250408,124600,1427585850,36100,36100,36100,36100,74
|
||||
20250408,124500,1424914450,36100,36100,36100,36100,0
|
||||
20250408,124400,1424914450,36100,36100,36100,36000,83
|
||||
20250408,124300,1421923150,36100,36100,36150,36100,122
|
||||
20250408,124200,1417518900,36150,36150,36150,36150,18
|
||||
20250408,124100,1416868200,36150,36150,36150,36150,43
|
||||
20250408,124000,1415313750,36350,36250,36350,36250,77
|
||||
20250408,123900,1412522400,36250,36250,36250,36250,2
|
||||
20250408,123800,1412449900,36350,36350,36350,36350,0
|
||||
20250408,123700,1412449900,36350,36150,36350,36150,175
|
||||
20250408,123600,1406110650,36350,36350,36350,36350,0
|
||||
20250408,123500,1406110650,36350,36350,36350,36350,99
|
||||
20250408,123400,1402512000,36150,36150,36150,36150,0
|
||||
20250408,123300,1402512000,36150,36150,36150,36150,2
|
||||
20250408,123200,1402439700,36350,36350,36350,36350,70
|
||||
20250408,123100,1399895200,36150,36200,36200,36150,113
|
||||
20250408,123000,1395810200,36350,36350,36350,36350,1
|
||||
20250408,122900,1395773850,36400,36250,36400,36250,304
|
||||
20250408,122800,1384721350,36250,36250,36250,36250,10
|
||||
20250408,122700,1384358850,36150,36150,36150,36150,77
|
||||
20250408,122600,1381575300,36250,36250,36250,36250,144
|
||||
20250408,122500,1376355300,36250,36250,36250,36250,0
|
||||
20250408,122400,1376355300,36250,36200,36250,36200,71
|
||||
20250408,122300,1373783700,36200,36200,36200,36200,1
|
||||
20250408,122200,1373747500,36200,36150,36200,36150,2
|
||||
20250408,122100,1373675150,36200,36200,36200,36200,68
|
||||
20250408,122000,1371213550,36200,36250,36250,36200,48
|
||||
20250408,121900,1369473650,36250,36250,36250,36250,0
|
||||
20250408,121800,1369473650,36250,36100,36250,36100,78
|
||||
20250408,121700,1366655600,36100,36050,36100,36050,44
|
||||
20250408,121600,1365067700,36100,36100,36100,36100,81
|
||||
20250408,121500,1362143600,36100,36050,36100,36050,115
|
||||
20250408,121400,1357996850,36100,36100,36100,36100,31
|
||||
20250408,121300,1356877750,36250,36250,36250,36250,97
|
||||
20250408,121200,1353361500,36250,36150,36250,36150,12
|
||||
20250408,121100,1352926700,36200,36200,36200,36200,0
|
||||
20250408,121000,1352926700,36200,36100,36200,36050,56
|
||||
20250408,120900,1350900950,36100,36100,36100,36100,3
|
||||
20250408,120800,1350792650,36050,36050,36050,36050,3
|
||||
20250408,120700,1350684500,36100,36250,36250,36100,94
|
||||
20250408,120600,1347279550,36250,36250,36250,36250,0
|
||||
20250408,120500,1347279550,36250,36250,36250,36250,70
|
||||
20250408,120400,1344742050,36250,36200,36250,36200,2
|
||||
20250408,120300,1344669600,36200,36200,36200,36200,0
|
||||
20250408,120200,1344669600,36200,36200,36200,36200,82
|
||||
20250408,120100,1341701200,36300,36300,36300,36300,0
|
||||
20250408,120000,1341701200,36300,36000,36300,36000,51
|
||||
20250408,115900,1339863700,36050,36050,36050,36050,497
|
||||
20250408,115800,1321946850,36000,36050,36050,36000,11
|
||||
20250408,115700,1321550700,36100,36100,36100,36100,52
|
||||
20250408,115600,1319673500,36200,36200,36200,36200,87
|
||||
20250408,115500,1316524100,36250,36100,36250,36100,2
|
||||
20250408,115400,1316451750,36300,36150,36300,36150,52
|
||||
20250408,115300,1314567900,36100,36100,36100,36100,11
|
||||
20250408,115200,1314170800,36100,36100,36100,36100,3
|
||||
20250408,115100,1314062500,36100,36300,36300,36100,250
|
||||
20250408,115000,1305014750,36250,36250,36250,36250,1
|
||||
20250408,114900,1304978500,36350,36350,36350,36350,0
|
||||
20250408,114800,1304978500,36350,36300,36350,36300,53
|
||||
20250408,114700,1303052350,36350,36350,36350,36350,1
|
||||
20250408,114600,1303016000,36400,36250,36400,36250,72
|
||||
20250408,114500,1300399850,36250,36250,36250,36250,7
|
||||
20250408,114400,1300146100,36250,36300,36300,36250,6
|
||||
20250408,114300,1299928350,36350,36300,36350,36300,211
|
||||
20250408,114200,1292265600,36300,36300,36300,36300,8
|
||||
20250408,114100,1291975200,36350,36350,36350,36350,9
|
||||
20250408,114000,1291648050,36400,36350,36400,36350,92
|
||||
20250408,113900,1288299650,36450,36450,36450,36450,0
|
||||
20250408,113800,1288299650,36450,36450,36450,36450,219
|
||||
20250408,113700,1280317100,36450,36350,36450,36300,64
|
||||
20250408,113600,1277988650,36350,36350,36350,36350,5
|
||||
20250408,113500,1277806900,36400,36400,36400,36400,90
|
||||
20250408,113400,1274530900,36300,36300,36300,36300,38
|
||||
20250408,113300,1273151500,36400,36400,36400,36400,0
|
||||
20250408,113200,1273151500,36400,36350,36400,36350,50
|
||||
20250408,113100,1271332000,36400,36400,36400,36400,0
|
||||
20250408,113000,1271332000,36400,36400,36400,36400,89
|
||||
20250408,112900,1268092400,36450,36350,36450,36350,21
|
||||
20250408,112800,1267328650,36350,36400,36400,36350,2
|
||||
20250408,112700,1267255900,36400,36400,36400,36400,1
|
||||
20250408,112600,1267219500,36400,36350,36400,36350,62
|
||||
20250408,112500,1264963050,36250,36400,36400,36250,21
|
||||
20250408,112400,1264201450,36350,36400,36450,36350,90
|
||||
20250408,112300,1260923050,36400,36400,36400,36400,1
|
||||
20250408,112200,1260886650,36450,36450,36450,36450,21
|
||||
20250408,112100,1260121200,36450,36400,36450,36400,75
|
||||
20250408,112000,1257388350,36350,36350,36350,36350,53
|
||||
20250408,111900,1255461800,36450,36450,36450,36450,29
|
||||
20250408,111800,1254404750,36450,36400,36450,36400,65
|
||||
20250408,111700,1252036250,36450,36450,36450,36450,3
|
||||
20250408,111600,1251926900,36450,36400,36450,36400,62
|
||||
20250408,111500,1249667150,36350,36400,36400,36350,14
|
||||
20250408,111400,1249158200,36400,36350,36400,36350,33
|
||||
20250408,111300,1247958500,36350,36400,36450,36350,95
|
||||
20250408,111200,1244497900,36150,36350,36350,36150,353
|
||||
20250408,111100,1231680500,36400,36400,36400,36400,2
|
||||
20250408,111000,1231607700,36450,36400,36450,36400,61
|
||||
20250408,110900,1229384600,36350,36450,36450,36350,9
|
||||
20250408,110800,1229056650,36400,36400,36400,36400,824
|
||||
20250408,110700,1199063050,36450,36450,36450,36400,107
|
||||
20250408,110600,1195163250,36400,36400,36400,36400,10
|
||||
20250408,110500,1194799250,36450,36450,36450,36450,121
|
||||
20250408,110400,1190388800,36400,36400,36400,36400,40
|
||||
20250408,110300,1188932800,36400,36350,36400,36350,101
|
||||
20250408,110200,1185256750,36400,36300,36400,36250,107
|
||||
20250408,110100,1181364050,36450,36450,36450,36250,11
|
||||
20250408,110000,1180963700,36250,36400,36450,36250,199
|
||||
20250408,105900,1173725550,36450,36400,36450,36400,60
|
||||
20250408,105800,1171538950,36400,36400,36400,36400,27
|
||||
20250408,105700,1170556150,36400,36400,36450,36400,173
|
||||
20250408,105600,1164258400,36400,36200,36400,36200,57
|
||||
20250408,105500,1162188050,36200,36200,36200,36200,1
|
||||
20250408,105400,1162151850,36350,36400,36400,36350,71
|
||||
20250408,105300,1159567850,36400,36400,36400,36400,1
|
||||
20250408,105200,1159531450,36350,36350,36350,36350,8
|
||||
20250408,105100,1159240650,36450,36350,36450,36350,107
|
||||
20250408,105000,1155341600,36450,36450,36450,36450,0
|
||||
20250408,104900,1155341600,36450,36450,36450,36450,0
|
||||
20250408,104800,1155341600,36450,36350,36450,36300,148
|
||||
20250408,104700,1149959050,36450,36450,36450,36450,0
|
||||
20250408,104600,1149959050,36450,36350,36450,36350,88
|
||||
20250408,104500,1146752250,36350,36400,36400,36350,47
|
||||
20250408,104400,1145041700,36400,36400,36450,36400,166
|
||||
20250408,104300,1138998850,36400,36400,36450,36400,153
|
||||
20250408,104200,1133427100,36400,36400,36400,36400,5
|
||||
20250408,104100,1133245100,36400,36400,36450,36400,175
|
||||
20250408,104000,1126871550,36450,36400,36450,36400,76
|
||||
20250408,103900,1124101750,36350,36350,36350,36350,42
|
||||
20250408,103800,1122575050,36300,36350,36350,36300,150
|
||||
20250408,103700,1117127500,36350,36300,36450,36300,130
|
||||
20250408,103600,1112398100,36350,36350,36350,36350,0
|
||||
20250408,103500,1112398100,36350,36100,36400,36100,122
|
||||
20250408,103400,1107966800,35850,36300,36300,35850,473
|
||||
20250408,103300,1090862000,36450,36450,36450,36450,0
|
||||
20250408,103200,1090862000,36450,36350,36500,36350,76
|
||||
20250408,103100,1088089250,36300,36300,36300,36300,25
|
||||
20250408,103000,1087181750,36300,36300,36300,36300,1
|
||||
20250408,102900,1087145450,36300,36300,36450,36300,98
|
||||
20250408,102800,1083578000,36400,36400,36400,36400,0
|
||||
20250408,102700,1083578000,36400,36450,36450,36400,15
|
||||
20250408,102600,1083031500,36450,36200,36450,36200,646
|
||||
20250408,102500,1059536350,36300,36250,36350,36150,442
|
||||
20250408,102400,1043477700,36250,36150,36300,36100,371
|
||||
20250408,102300,1030033700,36100,36125,36125,36100,7
|
||||
20250408,102200,1029780975,36150,36050,36150,36050,10
|
||||
20250408,102100,1029420325,36150,36050,36200,35850,348
|
||||
20250408,102000,1016854625,36200,36050,36200,36050,61
|
||||
20250408,101900,1014652525,36050,36050,36050,36050,5
|
||||
20250408,101800,1014472275,36150,36150,36200,36150,144
|
||||
20250408,101700,1009262625,36200,36250,36250,36200,3
|
||||
20250408,101600,1009153975,36300,36300,36300,36200,232
|
||||
20250408,101500,1000742375,36300,36250,36300,36200,111
|
||||
20250408,101400,996723475,36250,36250,36250,36250,70
|
||||
20250408,101300,994185975,36250,36200,36300,36200,210
|
||||
20250408,101200,986577375,36200,36150,36200,36150,140
|
||||
20250408,101100,981509775,36150,36150,36150,36150,142
|
||||
20250408,101000,976376475,36150,36050,36250,35900,913
|
||||
20250408,100900,943439425,36050,36050,36100,35900,1567
|
||||
20250408,100800,887128325,36200,36200,36200,36200,0
|
||||
20250408,100700,887128325,36200,36100,36200,36000,200
|
||||
20250408,100600,879910725,36200,36200,36200,36200,8
|
||||
20250408,100500,879621125,36250,36200,36250,36200,102
|
||||
20250408,100400,875928675,36200,36250,36250,36200,10
|
||||
20250408,100300,875566275,36350,36300,36350,36300,363
|
||||
20250408,100200,862389325,36250,36100,36250,36100,417
|
||||
20250408,100100,847311175,36150,36100,36200,36100,16
|
||||
20250408,100000,846732725,36200,36050,36200,36050,9
|
||||
20250408,095900,846408125,36050,36150,36200,36050,158
|
||||
20250408,095800,840694725,36150,36150,36150,36150,25
|
||||
20250408,095700,839790975,36200,36200,36200,36200,267
|
||||
20250408,095600,830125575,36300,36300,36300,36200,90
|
||||
20250408,095500,826858875,36300,36350,36350,36300,51
|
||||
20250408,095400,825007075,36350,36200,36350,36200,201
|
||||
20250408,095300,817709125,36000,36000,36000,36000,0
|
||||
20250408,095200,817709125,36000,36000,36000,36000,31
|
||||
20250408,095100,816593125,36000,36000,36250,36000,156
|
||||
20250408,095000,810958525,36000,36150,36150,36000,290
|
||||
20250408,094900,800477925,36150,36250,36250,36150,2
|
||||
20250408,094800,800405525,36200,36200,36200,36200,0
|
||||
20250408,094700,800405525,36200,36200,36200,36200,1
|
||||
20250408,094600,800369325,36250,36250,36250,36250,50
|
||||
20250408,094500,798556825,36250,36250,36250,36250,0
|
||||
20250408,094400,798556825,36250,36250,36250,36250,22
|
||||
20250408,094300,797759325,36200,36250,36250,36200,5
|
||||
20250408,094200,797578175,36200,36200,36200,36000,129
|
||||
20250408,094100,792921325,36200,36250,36250,36200,12
|
||||
20250408,094000,792486825,36050,36350,36350,36050,34
|
||||
20250408,093900,791256025,36350,36250,36350,36250,72
|
||||
20250408,093800,788645425,36250,36300,36300,36250,30
|
||||
20250408,093700,787557175,36350,36300,36350,36300,23
|
||||
20250408,093600,786721875,36300,36350,36350,36300,592
|
||||
20250408,093500,765215725,36350,36250,36350,36250,990
|
||||
20250408,093400,729240575,36250,36250,36300,36250,101
|
||||
20250408,093300,725577175,36250,36250,36250,36250,1925
|
||||
20250408,093200,655795925,36250,36250,36250,36250,133
|
||||
20250408,093100,650974675,36250,36200,36300,36200,580
|
||||
20250408,093000,629929125,36200,36250,36250,36200,55
|
||||
20250408,092900,627936625,36250,36250,36300,36250,58
|
||||
20250408,092800,625833575,36250,36200,36250,36200,309
|
||||
20250408,092700,614633775,36200,36050,36200,36050,5
|
||||
20250408,092600,614453125,36150,36150,36150,36100,52
|
||||
20250408,092500,612573425,36050,36100,36150,36050,470
|
||||
20250408,092400,595604975,36100,36100,36100,36100,1
|
||||
20250408,092300,595568875,36100,36100,36100,36100,505
|
||||
20250408,092200,577338375,36100,36100,36100,35950,199
|
||||
20250408,092100,570178325,36000,36000,36000,36000,50
|
||||
20250408,092000,568378325,35950,35950,36100,35950,88
|
||||
20250408,091900,565210675,35950,36150,36150,35950,73
|
||||
20250408,091800,562577625,36150,36100,36150,36100,3
|
||||
20250408,091700,562469275,36100,36050,36100,36000,962
|
||||
20250408,091600,527813975,36050,36050,36050,35950,246
|
||||
20250408,091500,518952375,35950,36050,36200,35950,55
|
||||
20250408,091400,516972475,36050,36000,36050,36000,150
|
||||
20250408,091300,511569975,36200,36050,36200,36050,452
|
||||
20250408,091200,495241925,36050,36050,36050,35900,95
|
||||
20250408,091100,491830975,36000,36000,36000,36000,240
|
||||
20250408,091000,483190975,35900,35900,35900,35900,264
|
||||
20250408,090900,473713375,35900,36000,36050,35875,713
|
||||
20250408,090800,448112250,35950,36000,36000,35950,412
|
||||
20250408,090700,433293600,36250,36050,36250,35950,835
|
||||
20250408,090600,403103900,36200,36100,36200,36100,129
|
||||
20250408,090500,398446700,36150,36200,36200,36050,557
|
||||
20250408,090400,378291600,36200,36200,36250,36200,12
|
||||
20250408,090300,377857050,36200,36100,36250,35900,560
|
||||
20250408,090200,357677550,36100,36150,36150,35950,155
|
||||
20250408,090100,352089400,36150,36100,36200,35900,1221
|
||||
20250408,090000,308195300,36250,35650,36300,35650,8625
|
||||
|
Reference in New Issue
Block a user