Update 2025-04-08 2740 candle_min
This commit is contained in:
566
003490/min/candle-20250408.csv
Normal file
566
003490/min/candle-20250408.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182400,17195951700,20450,20450,20450,20450,89985
|
||||
20250408,182300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,182200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,182100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,182000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,181900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,181800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,181700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,181600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,181500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,181400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,181300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,181200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,181100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,181000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,180900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,180800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,180700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,180600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,180500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,180400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,180300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,180200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,180100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,180000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,175900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,175800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,175700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,175600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,175500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,175400,17195951700,20450,20450,20450,20450,89985
|
||||
20250408,175300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,175200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,175100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,175000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,174900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,174800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,174700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,174600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,174500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,174400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,174300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,174200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,174100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,174000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,173900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,173800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,173700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,173600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,173500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,173400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,173300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,173200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,173100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,173000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,172900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,172800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,172700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,172600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,172500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,172400,17195951700,20450,20450,20450,20450,89985
|
||||
20250408,172300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,172200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,172100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,172000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,171900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,171800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,171700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,171600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,171500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,171400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,171300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,171200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,171100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,171000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,170900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,170800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,170700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,170600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,170500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,170400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,170300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,170200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,170100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,170000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,165900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,165800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,165700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,165600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,165500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,165400,17195951700,20450,20450,20450,20450,89985
|
||||
20250408,165300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,165200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,165100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,165000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,164900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,164800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,164700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,164600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,164500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,164400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,164300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,164200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,164100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,164000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,163900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,163800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,163700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,163600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,163500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,163400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,163300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,163200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,163100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,163000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,162900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,162800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,162700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,162600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,162500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,162400,17195951700,20450,20450,20450,20450,89985
|
||||
20250408,162300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,162200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,162100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,162000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,161900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,161800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,161700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,161600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,161500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,161400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,161300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,161200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,161100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,161000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,160900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,160800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,160700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,160600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,160500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,160400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,160300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,160200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,160100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,160000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,155900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,155800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,155700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,155600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,155500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,155400,17195951700,20450,20450,20450,20450,89985
|
||||
20250408,155300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,155200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,155100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,155000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,154900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,154800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,154700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,154600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,154500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,154400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,154300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,154200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,154100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,154000,17195951700,20450,20450,20450,20450,0
|
||||
20250408,153900,17195951700,20450,20450,20450,20450,0
|
||||
20250408,153800,17195951700,20450,20450,20450,20450,0
|
||||
20250408,153700,17195951700,20450,20450,20450,20450,0
|
||||
20250408,153600,17195951700,20450,20450,20450,20450,0
|
||||
20250408,153500,17195951700,20450,20450,20450,20450,0
|
||||
20250408,153400,17195951700,20450,20450,20450,20450,0
|
||||
20250408,153300,17195951700,20450,20450,20450,20450,0
|
||||
20250408,153200,17195951700,20450,20450,20450,20450,0
|
||||
20250408,153100,17195951700,20450,20450,20450,20450,0
|
||||
20250408,153000,17195951700,20450,20450,20450,20450,89985
|
||||
20250408,152900,15355758450,20500,20500,20500,20500,0
|
||||
20250408,152800,15355758450,20500,20500,20500,20500,0
|
||||
20250408,152700,15355758450,20500,20500,20500,20500,0
|
||||
20250408,152600,15355758450,20500,20500,20500,20500,0
|
||||
20250408,152500,15355758450,20500,20500,20500,20500,0
|
||||
20250408,152400,15355758450,20500,20500,20500,20500,0
|
||||
20250408,152300,15355758450,20500,20500,20500,20500,0
|
||||
20250408,152200,15355758450,20500,20500,20500,20500,0
|
||||
20250408,152100,15355758450,20500,20500,20500,20500,0
|
||||
20250408,152000,15355758450,20500,20500,20500,20500,0
|
||||
20250408,151900,15355758450,20500,20500,20600,20450,6137
|
||||
20250408,151800,15229825000,20500,20500,20550,20450,2676
|
||||
20250408,151700,15174979100,20500,20500,20500,20450,2636
|
||||
20250408,151600,15120968600,20500,20500,20500,20450,1463
|
||||
20250408,151500,15090999650,20500,20500,20500,20450,1313
|
||||
20250408,151400,15064091350,20450,20500,20500,20450,1416
|
||||
20250408,151300,15035072275,20500,20550,20550,20450,5136
|
||||
20250408,151200,14929808225,20550,20550,20550,20500,786
|
||||
20250408,151100,14913660775,20550,20550,20550,20500,5309
|
||||
20250408,151000,14804792875,20500,20500,20550,20450,1344
|
||||
20250408,150900,14777235775,20500,20500,20500,20450,1749
|
||||
20250408,150800,14741407275,20500,20550,20550,20500,1408
|
||||
20250408,150700,14712519225,20550,20450,20550,20450,1766
|
||||
20250408,150600,14676278475,20550,20550,20550,20450,1160
|
||||
20250408,150500,14652481475,20550,20550,20550,20500,1197
|
||||
20250408,150400,14627916075,20500,20500,20550,20450,3466
|
||||
20250408,150300,14556857625,20550,20500,20550,20500,743
|
||||
20250408,150200,14541609375,20550,20525,20550,20450,3638
|
||||
20250408,150100,14467016450,20525,20550,20550,20500,795
|
||||
20250408,150000,14450715525,20550,20550,20550,20500,2289
|
||||
20250408,145900,14403766325,20500,20575,20575,20450,7129
|
||||
20250408,145800,14257595825,20575,20600,20600,20550,274
|
||||
20250408,145700,14251958075,20600,20550,20600,20550,449
|
||||
20250408,145600,14242725325,20550,20475,20600,20475,12276
|
||||
20250408,145500,13990685650,20475,20450,20500,20450,607
|
||||
20250408,145400,13978259725,20450,20500,20500,20450,763
|
||||
20250408,145300,13962646175,20500,20450,20500,20450,497
|
||||
20250408,145200,13952478950,20450,20450,20500,20450,308
|
||||
20250408,145100,13946174150,20450,20450,20500,20450,1445
|
||||
20250408,145000,13916610600,20450,20450,20500,20450,2053
|
||||
20250408,144900,13874583750,20500,20500,20500,20450,1386
|
||||
20250408,144800,13846234400,20450,20500,20500,20450,1702
|
||||
20250408,144700,13811413700,20500,20500,20500,20450,3757
|
||||
20250408,144600,13734559400,20450,20500,20500,20450,1929
|
||||
20250408,144500,13695095000,20500,20500,20500,20450,1482
|
||||
20250408,144400,13664777300,20500,20500,20500,20450,1466
|
||||
20250408,144300,13634783700,20500,20500,20500,20450,2302
|
||||
20250408,144200,13587667950,20500,20500,20500,20450,1457
|
||||
20250408,144100,13557856725,20500,20500,20550,20450,1577
|
||||
20250408,144000,13525551175,20450,20550,20550,20450,1774
|
||||
20250408,143900,13489178125,20550,20500,20550,20500,1600
|
||||
20250408,143800,13456362025,20500,20500,20550,20450,1674
|
||||
20250408,143700,13422040975,20500,20500,20550,20450,1595
|
||||
20250408,143600,13389340725,20550,20550,20550,20500,3598
|
||||
20250408,143500,13315577475,20550,20500,20550,20450,2085
|
||||
20250408,143400,13272866125,20500,20475,20550,20450,2293
|
||||
20250408,143300,13225881500,20500,20500,20500,20450,1719
|
||||
20250408,143200,13190697925,20500,20500,20500,20450,3954
|
||||
20250408,143100,13109693150,20500,20450,20500,20450,1660
|
||||
20250408,143000,13075734750,20450,20500,20500,20450,1819
|
||||
20250408,142900,13038532200,20500,20450,20500,20450,2446
|
||||
20250408,142800,12988500350,20500,20500,20500,20450,1575
|
||||
20250408,142700,12956264800,20450,20500,20500,20450,2260
|
||||
20250408,142600,12910027725,20500,20500,20500,20450,1271
|
||||
20250408,142500,12884028225,20450,20500,20500,20450,1861
|
||||
20250408,142400,12845929575,20500,20450,20500,20450,1785
|
||||
20250408,142300,12809420275,20500,20500,20500,20450,5888
|
||||
20250408,142200,12688994425,20500,20500,20500,20450,5707
|
||||
20250408,142100,12572254575,20450,20500,20500,20450,2388
|
||||
20250408,142000,12523378375,20500,20500,20500,20450,1754
|
||||
20250408,141900,12487483175,20500,20500,20500,20450,3940
|
||||
20250408,141800,12406888475,20500,20500,20500,20450,5127
|
||||
20250408,141700,12301986525,20500,20500,20500,20500,298
|
||||
20250408,141600,12295877525,20500,20500,20500,20450,182
|
||||
20250408,141500,12292149275,20500,20500,20500,20450,2268
|
||||
20250408,141400,12245657050,20500,20500,20500,20450,828
|
||||
20250408,141300,12228684450,20500,20550,20550,20450,27963
|
||||
20250408,141200,11655532950,20500,20575,20575,20500,27772
|
||||
20250408,141100,11085988550,20550,20550,20600,20550,584
|
||||
20250408,141000,11073970450,20600,20600,20600,20550,636
|
||||
20250408,140900,11060891250,20600,20600,20600,20550,282
|
||||
20250408,140800,11055083500,20600,20600,20600,20550,436
|
||||
20250408,140700,11046119300,20550,20500,20550,20500,795
|
||||
20250408,140600,11029792650,20550,20500,20550,20500,620
|
||||
20250408,140500,11017066850,20500,20550,20600,20500,5817
|
||||
20250408,140400,10897693150,20550,20600,20600,20550,7511
|
||||
20250408,140300,10743338750,20550,20600,20600,20550,319
|
||||
20250408,140200,10736771650,20550,20600,20600,20550,245
|
||||
20250408,140100,10731727250,20550,20600,20600,20550,293
|
||||
20250408,140000,10725694650,20550,20550,20600,20550,776
|
||||
20250408,135900,10709712250,20550,20600,20600,20550,445
|
||||
20250408,135800,10700548950,20550,20550,20600,20550,254
|
||||
20250408,135700,10695321350,20600,20600,20600,20550,264
|
||||
20250408,135600,10689886300,20600,20600,20600,20550,3755
|
||||
20250408,135500,10612543000,20600,20600,20600,20550,562
|
||||
20250408,135400,10600967800,20600,20600,20600,20550,426
|
||||
20250408,135300,10592193600,20600,20600,20600,20550,247
|
||||
20250408,135200,10587105550,20600,20550,20600,20500,2100
|
||||
20250408,135100,10543952100,20500,20550,20550,20500,435
|
||||
20250408,135000,10535017050,20550,20550,20550,20500,400
|
||||
20250408,134900,10526799050,20500,20550,20550,20500,1779
|
||||
20250408,134800,10490249700,20525,20550,20575,20525,2059
|
||||
20250408,134700,10447937050,20550,20550,20550,20500,563
|
||||
20250408,134600,10436370925,20550,20550,20550,20500,999
|
||||
20250408,134500,10415844050,20500,20550,20550,20500,671
|
||||
20250408,134400,10402057125,20550,20550,20550,20500,759
|
||||
20250408,134300,10386470125,20550,20550,20550,20500,929
|
||||
20250408,134200,10367380100,20550,20550,20550,20500,232
|
||||
20250408,134100,10362613950,20550,20550,20550,20500,1222
|
||||
20250408,134000,10337503900,20550,20550,20550,20500,748
|
||||
20250408,133900,10322138475,20500,20550,20550,20500,409
|
||||
20250408,133800,10313741025,20550,20500,20550,20500,1452
|
||||
20250408,133700,10283912125,20500,20550,20550,20500,224
|
||||
20250408,133600,10279310325,20550,20550,20550,20500,2233
|
||||
20250408,133500,10233422675,20550,20525,20550,20500,908
|
||||
20250408,133400,10214767925,20550,20500,20550,20500,2060
|
||||
20250408,133300,10172441775,20550,20550,20550,20500,1178
|
||||
20250408,133200,10148279525,20550,20500,20550,20500,1006
|
||||
20250408,133100,10127635350,20500,20550,20550,20500,1806
|
||||
20250408,133000,10090522650,20500,20550,20550,20500,1668
|
||||
20250408,132900,10056246775,20550,20500,20550,20500,286
|
||||
20250408,132800,10050371700,20550,20500,20550,20500,200
|
||||
20250408,132700,10046263400,20550,20550,20550,20500,612
|
||||
20250408,132600,10033694325,20550,20550,20550,20500,914
|
||||
20250408,132500,10014918525,20550,20550,20550,20500,357
|
||||
20250408,132400,10007585925,20550,20600,20600,20550,3347
|
||||
20250408,132300,9938796725,20550,20550,20600,20550,315
|
||||
20250408,132200,9932314225,20600,20600,20600,20550,114
|
||||
20250408,132100,9929966025,20600,20575,20600,20550,109
|
||||
20250408,132000,9927724025,20600,20550,20600,20550,1213
|
||||
20250408,131900,9902783475,20550,20600,20600,20550,2986
|
||||
20250408,131800,9841398475,20600,20600,20600,20550,415
|
||||
20250408,131700,9832852875,20600,20600,20600,20550,424
|
||||
20250408,131600,9824118675,20600,20550,20600,20500,1523
|
||||
20250408,131500,9792817425,20550,20550,20550,20500,1467
|
||||
20250408,131400,9762674925,20550,20550,20550,20500,8588
|
||||
20250408,131300,9586232750,20550,20550,20550,20500,7585
|
||||
20250408,131200,9430718200,20525,20550,20550,20525,1574
|
||||
20250408,131100,9398384175,20550,20550,20550,20525,623
|
||||
20250408,131000,9385581600,20525,20550,20550,20525,354
|
||||
20250408,130900,9378307750,20550,20550,20550,20525,256
|
||||
20250408,130800,9373049425,20550,20550,20550,20525,154
|
||||
20250408,130700,9369886350,20550,20550,20550,20525,149
|
||||
20250408,130600,9366826025,20550,20550,20550,20525,221
|
||||
20250408,130500,9362286175,20525,20550,20550,20525,277
|
||||
20250408,130400,9356595900,20550,20550,20550,20500,1216
|
||||
20250408,130300,9331609675,20550,20500,20550,20500,1548
|
||||
20250408,130200,9299847725,20500,20550,20550,20500,14162
|
||||
20250408,130100,9008831825,20550,20600,20600,20550,320
|
||||
20250408,130000,9002249200,20550,20600,20600,20550,294
|
||||
20250408,125900,8996202250,20550,20600,20600,20550,1685
|
||||
20250408,125800,8961550750,20600,20550,20600,20550,814
|
||||
20250408,125700,8944808900,20600,20600,20600,20550,237
|
||||
20250408,125600,8939933550,20600,20575,20600,20550,319
|
||||
20250408,125500,8933365025,20600,20600,20600,20550,220
|
||||
20250408,125400,8928835050,20600,20600,20600,20550,448
|
||||
20250408,125300,8919611400,20600,20600,20600,20550,436
|
||||
20250408,125200,8910634050,20600,20600,20600,20550,497
|
||||
20250408,125100,8900397725,20600,20600,20600,20575,1108
|
||||
20250408,125000,8877573850,20600,20600,20600,20550,3455
|
||||
20250408,124900,8806554900,20600,20600,20600,20550,1724
|
||||
20250408,124800,8771090525,20600,20600,20600,20575,285
|
||||
20250408,124700,8765219625,20600,20575,20600,20550,637
|
||||
20250408,124600,8752115200,20600,20600,20600,20575,1104
|
||||
20250408,124500,8729373700,20600,20600,20600,20550,1594
|
||||
20250408,124400,8696558500,20600,20650,20700,20600,2583
|
||||
20250408,124300,8643275300,20650,20650,20650,20600,385
|
||||
20250408,124200,8635326900,20650,20650,20650,20600,182
|
||||
20250408,124100,8631569400,20650,20550,20650,20550,6123
|
||||
20250408,124000,8505417650,20600,20600,20600,20550,848
|
||||
20250408,123900,8487952000,20600,20600,20600,20550,256
|
||||
20250408,123800,8482682525,20600,20600,20600,20575,374
|
||||
20250408,123700,8474978825,20600,20600,20600,20550,354
|
||||
20250408,123600,8467689400,20600,20600,20600,20550,52
|
||||
20250408,123500,8466618325,20600,20600,20600,20575,57
|
||||
20250408,123400,8465444150,20600,20600,20600,20550,859
|
||||
20250408,123300,8447774100,20600,20650,20650,20550,10569
|
||||
20250408,123200,8230003450,20650,20625,20650,20600,1589
|
||||
20250408,123100,8197243725,20650,20650,20650,20650,632
|
||||
20250408,123000,8184192925,20650,20650,20650,20625,220
|
||||
20250408,122900,8179650000,20650,20600,20650,20575,3119
|
||||
20250408,122800,8115391950,20600,20600,20600,20575,833
|
||||
20250408,122700,8098232925,20600,20550,20600,20550,157
|
||||
20250408,122600,8095002125,20600,20600,20600,20550,486
|
||||
20250408,122500,8084992200,20600,20600,20600,20550,429
|
||||
20250408,122400,8076162700,20600,20600,20600,20550,1002
|
||||
20250408,122300,8055521800,20600,20600,20600,20550,248
|
||||
20250408,122200,8050414525,20600,20600,20600,20550,1467
|
||||
20250408,122100,8020195825,20600,20600,20600,20550,1484
|
||||
20250408,122000,7989686925,20600,20600,20600,20550,405
|
||||
20250408,121900,7981348625,20550,20600,20600,20550,250
|
||||
20250408,121800,7976199575,20600,20600,20600,20600,263
|
||||
20250408,121700,7970781775,20600,20600,20600,20550,492
|
||||
20250408,121600,7960648175,20600,20600,20600,20550,68
|
||||
20250408,121500,7959247825,20600,20600,20600,20600,724
|
||||
20250408,121400,7944333425,20550,20650,20650,20550,1291
|
||||
20250408,121300,7917771050,20650,20650,20650,20600,14554
|
||||
20250408,121200,7617930300,20650,20650,20650,20600,61
|
||||
20250408,121100,7616670750,20650,20650,20650,20600,185
|
||||
20250408,121000,7612852375,20650,20650,20650,20600,2319
|
||||
20250408,120900,7564965275,20650,20650,20650,20650,135
|
||||
20250408,120800,7562177525,20650,20650,20650,20600,1455
|
||||
20250408,120700,7532181825,20650,20650,20650,20600,348
|
||||
20250408,120600,7524997025,20650,20625,20650,20600,173
|
||||
20250408,120500,7521426475,20650,20650,20650,20650,104
|
||||
20250408,120400,7519278875,20650,20650,20650,20600,252
|
||||
20250408,120300,7514075225,20650,20650,20650,20600,126
|
||||
20250408,120200,7511475150,20650,20650,20650,20600,613
|
||||
20250408,120100,7498818275,20600,20650,20650,20600,1560
|
||||
20250408,120000,7466672500,20650,20650,20650,20625,1728
|
||||
20250408,115900,7430990700,20650,20650,20650,20600,1620
|
||||
20250408,115800,7397539900,20650,20650,20650,20600,502
|
||||
20250408,115700,7387193650,20650,20650,20650,20600,166
|
||||
20250408,115600,7383770250,20600,20600,20650,20600,113
|
||||
20250408,115500,7381440300,20600,20700,20700,20600,12344
|
||||
20250408,115400,7126530500,20650,20700,20700,20650,152
|
||||
20250408,115300,7123388700,20700,20700,20700,20650,206
|
||||
20250408,115200,7119128400,20650,20700,20700,20650,87
|
||||
20250408,115100,7117328850,20650,20650,20700,20650,119
|
||||
20250408,115000,7114867775,20650,20700,20700,20650,201
|
||||
20250408,114900,7110709075,20675,20700,20700,20675,235
|
||||
20250408,114800,7105844675,20650,20700,20700,20650,129
|
||||
20250408,114700,7103176625,20675,20700,20700,20675,422
|
||||
20250408,114600,7094441375,20675,20700,20700,20675,2862
|
||||
20250408,114500,7035198075,20700,20650,20700,20650,746
|
||||
20250408,114400,7019771325,20650,20700,20700,20650,237
|
||||
20250408,114300,7014865825,20650,20650,20700,20650,1812
|
||||
20250408,114200,6977428025,20650,20700,20700,20650,351
|
||||
20250408,114100,6970165725,20650,20700,20700,20650,256
|
||||
20250408,114000,6964868150,20675,20650,20700,20650,290
|
||||
20250408,113900,6958867350,20650,20700,20700,20650,1114
|
||||
20250408,113800,6935807750,20700,20675,20700,20650,149
|
||||
20250408,113700,6932725275,20700,20650,20700,20650,245
|
||||
20250408,113600,6927655875,20650,20700,20700,20650,470
|
||||
20250408,113500,6917927375,20650,20675,20700,20650,2011
|
||||
20250408,113400,6876300025,20700,20650,20700,20650,511
|
||||
20250408,113300,6865743525,20650,20675,20700,20650,202
|
||||
20250408,113200,6861563575,20675,20650,20700,20650,645
|
||||
20250408,113100,6848215250,20650,20700,20750,20650,11717
|
||||
20250408,113000,6605645050,20700,20750,20750,20700,185
|
||||
20250408,112900,6601811900,20700,20700,20750,20700,338
|
||||
20250408,112800,6594805175,20700,20750,20750,20700,200
|
||||
20250408,112700,6590661175,20750,20750,20750,20700,146
|
||||
20250408,112600,6587637525,20700,20750,20750,20700,121
|
||||
20250408,112500,6585130550,20700,20700,20750,20700,341
|
||||
20250408,112400,6578065850,20750,20750,20750,20700,223
|
||||
20250408,112300,6573443700,20700,20750,20750,20700,540
|
||||
20250408,112200,6562246800,20750,20700,20750,20700,239
|
||||
20250408,112100,6557295250,20750,20750,20800,20700,4022
|
||||
20250408,112000,6473864000,20750,20775,20800,20750,280
|
||||
20250408,111900,6468048925,20750,20775,20775,20750,833
|
||||
20250408,111800,6450759350,20750,20800,20800,20750,109
|
||||
20250408,111700,6448494500,20750,20750,20800,20750,386
|
||||
20250408,111600,6440469000,20750,20800,20800,20750,205
|
||||
20250408,111500,6436209650,20800,20800,20800,20750,141
|
||||
20250408,111400,6433278950,20750,20800,20800,20750,466
|
||||
20250408,111300,6423593150,20800,20800,20800,20750,259
|
||||
20250408,111200,6418208950,20800,20800,20800,20750,143
|
||||
20250408,111100,6415239200,20750,20800,20800,20750,308
|
||||
20250408,111000,6408837550,20800,20800,20800,20750,132
|
||||
20250408,110900,6406092625,20800,20750,20800,20750,169
|
||||
20250408,110800,6402577925,20800,20800,20800,20750,276
|
||||
20250408,110700,6396841575,20750,20800,20800,20750,132
|
||||
20250408,110600,6394097475,20800,20800,20800,20750,1221
|
||||
20250408,110500,6368701225,20750,20800,20800,20750,361
|
||||
20250408,110400,6361196675,20800,20800,20800,20750,479
|
||||
20250408,110300,6351235125,20800,20800,20800,20750,479
|
||||
20250408,110200,6341273425,20800,20800,20800,20750,2272
|
||||
20250408,110100,6294018675,20800,20775,20800,20750,299
|
||||
20250408,110000,6287802800,20750,20775,20775,20750,100
|
||||
20250408,105900,6285725575,20750,20775,20775,20750,228
|
||||
20250408,105800,6280990225,20775,20800,20800,20750,151
|
||||
20250408,105700,6277852725,20800,20800,20800,20750,408
|
||||
20250408,105600,6269382075,20800,20750,20800,20750,6800
|
||||
20250408,105500,6128235200,20750,20700,20750,20700,271
|
||||
20250408,105400,6122618400,20700,20700,20750,20700,156
|
||||
20250408,105300,6119387300,20750,20750,20750,20700,455
|
||||
20250408,105200,6109954475,20700,20750,20750,20700,414
|
||||
20250408,105100,6101379475,20700,20700,20750,20700,129
|
||||
20250408,105000,6098708375,20750,20725,20750,20700,113
|
||||
20250408,104900,6096367000,20725,20775,20775,20700,750
|
||||
20250408,104800,6080810675,20775,20775,20800,20750,759
|
||||
20250408,104700,6065055400,20800,20800,20800,20750,114
|
||||
20250408,104600,6062684550,20800,20800,20800,20750,941
|
||||
20250408,104500,6043156400,20800,20775,20800,20750,230
|
||||
20250408,104400,6038374575,20800,20750,20800,20750,2433
|
||||
20250408,104300,5987881275,20750,20750,20750,20700,79
|
||||
20250408,104200,5986244175,20750,20750,20750,20700,116
|
||||
20250408,104100,5983838975,20750,20700,20750,20700,284
|
||||
20250408,104000,5977954775,20750,20750,20750,20700,149
|
||||
20250408,103900,5974863175,20750,20700,20800,20700,6727
|
||||
20250408,103800,5835215975,20750,20750,20750,20700,50
|
||||
20250408,103700,5834180425,20750,20650,20750,20650,1916
|
||||
20250408,103600,5794490075,20700,20700,20700,20650,582
|
||||
20250408,103500,5782445325,20650,20700,20750,20650,1132
|
||||
20250408,103400,5759011325,20700,20650,20700,20650,136
|
||||
20250408,103300,5756198550,20650,20700,20700,20650,1056
|
||||
20250408,103200,5734342675,20700,20650,20700,20650,269
|
||||
20250408,103100,5728774575,20700,20700,20700,20650,125
|
||||
20250408,103000,5726190025,20650,20700,20700,20650,1233
|
||||
20250408,102900,5700720325,20700,20700,20700,20650,100
|
||||
20250408,102800,5698650475,20700,20700,20700,20650,888
|
||||
20250408,102700,5680269175,20700,20750,20750,20700,1630
|
||||
20250408,102600,5646523925,20750,20700,20750,20650,2139
|
||||
20250408,102500,5602237675,20650,20650,20700,20650,204
|
||||
20250408,102400,5598018325,20700,20650,20700,20600,7051
|
||||
20250408,102300,5452374725,20650,20650,20650,20600,1522
|
||||
20250408,102200,5421011575,20650,20600,20650,20600,2076
|
||||
20250408,102100,5378242675,20600,20600,20650,20550,768
|
||||
20250408,102000,5362423925,20600,20600,20650,20600,1382
|
||||
20250408,101900,5333953525,20600,20600,20650,20600,591
|
||||
20250408,101800,5321778675,20650,20600,20650,20600,1433
|
||||
20250408,101700,5292254125,20600,20650,20650,20600,133
|
||||
20250408,101600,5289508050,20650,20600,20650,20600,3853
|
||||
20250408,101500,5210113400,20600,20600,20600,20550,443
|
||||
20250408,101400,5200987850,20600,20600,20600,20550,162
|
||||
20250408,101300,5197650800,20600,20600,20600,20550,260
|
||||
20250408,101200,5192302300,20600,20600,20600,20550,644
|
||||
20250408,101100,5179058250,20600,20575,20600,20550,248
|
||||
20250408,101000,5173959675,20600,20550,20600,20525,2393
|
||||
20250408,100900,5124766025,20550,20600,20600,20500,1216
|
||||
20250408,100800,5099788425,20600,20600,20600,20550,1296
|
||||
20250408,100700,5073133075,20550,20600,20600,20550,979
|
||||
20250408,100600,5053013975,20600,20600,20600,20550,1687
|
||||
20250408,100500,5018343375,20600,20600,20600,20550,357
|
||||
20250408,100400,5011001125,20600,20550,20600,20550,3771
|
||||
20250408,100300,4933494025,20600,20600,20600,20550,3636
|
||||
20250408,100200,4858772325,20550,20600,20600,20550,254
|
||||
20250408,100100,4853545625,20600,20600,20600,20550,593
|
||||
20250408,100000,4841353025,20600,20600,20600,20550,3277
|
||||
20250408,095900,4773930075,20650,20650,20650,20600,903
|
||||
20250408,095800,4755320775,20650,20600,20650,20600,1401
|
||||
20250408,095700,4726457525,20625,20650,20650,20600,172
|
||||
20250408,095600,4722909275,20600,20650,20650,20600,497
|
||||
20250408,095500,4712665975,20650,20650,20650,20600,594
|
||||
20250408,095400,4700400575,20650,20650,20650,20600,473
|
||||
20250408,095300,4690633575,20650,20600,20650,20550,4163
|
||||
20250408,095200,4604922875,20650,20650,20700,20600,1282
|
||||
20250408,095100,4578494325,20700,20700,20700,20650,596
|
||||
20250408,095000,4566182275,20700,20650,20700,20600,1578
|
||||
20250408,094900,4533597475,20650,20650,20650,20600,164
|
||||
20250408,094800,4530212225,20600,20600,20650,20550,1281
|
||||
20250408,094700,4503822575,20600,20550,20600,20500,3017
|
||||
20250408,094600,4441827175,20550,20500,20550,20500,118
|
||||
20250408,094500,4439405675,20550,20500,20550,20500,134
|
||||
20250408,094400,4436654825,20550,20550,20550,20500,218
|
||||
20250408,094300,4432177650,20550,20550,20550,20500,459
|
||||
20250408,094200,4422745775,20550,20500,20550,20500,13827
|
||||
20250408,094100,4139284325,20550,20550,20550,20500,404
|
||||
20250408,094000,4130986600,20550,20550,20550,20500,179
|
||||
20250408,093900,4127311650,20550,20500,20550,20500,765
|
||||
20250408,093800,4111618300,20500,20550,20550,20500,7035
|
||||
20250408,093700,3967395500,20550,20600,20600,20500,828
|
||||
20250408,093600,3950396550,20600,20500,20600,20500,3591
|
||||
20250408,093500,3876622800,20550,20600,20600,20500,15036
|
||||
20250408,093400,3567810525,20600,20600,20600,20550,750
|
||||
20250408,093300,3552361425,20600,20600,20600,20550,268
|
||||
20250408,093200,3546841125,20600,20550,20600,20500,2941
|
||||
20250408,093100,3486403525,20550,20550,20550,20500,2163
|
||||
20250408,093000,3441960075,20550,20550,20550,20500,428
|
||||
20250408,092900,3433167425,20550,20550,20550,20500,2374
|
||||
20250408,092800,3384388875,20550,20550,20550,20500,1723
|
||||
20250408,092700,3349001025,20550,20600,20600,20500,8772
|
||||
20250408,092600,3168845900,20600,20600,20600,20550,980
|
||||
20250408,092500,3148660250,20600,20600,20650,20550,1872
|
||||
20250408,092400,3110106375,20650,20650,20650,20550,11649
|
||||
20250408,092300,2870147400,20700,20700,20700,20600,13021
|
||||
20250408,092200,2601163500,20700,20700,20700,20650,1042
|
||||
20250408,092100,2579609700,20700,20675,20700,20650,2196
|
||||
20250408,092000,2534210450,20675,20750,20750,20650,3004
|
||||
20250408,091900,2472032375,20750,20750,20800,20650,4054
|
||||
20250408,091800,2388088625,20750,20750,20800,20650,6339
|
||||
20250408,091700,2256847475,20750,20750,20750,20650,12699
|
||||
20250408,091600,1993926700,20725,20800,20800,20725,16845
|
||||
20250408,091500,1644343350,20800,20800,20800,20800,410
|
||||
20250408,091400,1635815350,20800,20750,20850,20750,9159
|
||||
20250408,091300,1445387850,20850,20825,20850,20750,11637
|
||||
20250408,091200,1203704525,20800,20800,20850,20750,2577
|
||||
20250408,091100,1150090000,20850,20850,20850,20800,266
|
||||
20250408,091000,1144546500,20850,20850,20850,20800,1146
|
||||
20250408,090900,1120670725,20850,20800,20850,20800,2696
|
||||
20250408,090800,1064591875,20800,20800,20800,20750,2746
|
||||
20250408,090700,1007479675,20800,20850,20850,20750,7262
|
||||
20250408,090600,856475675,20850,20850,20850,20800,199
|
||||
20250408,090500,852329450,20850,20850,20850,20800,2817
|
||||
20250408,090400,793622050,20850,20900,20900,20800,2009
|
||||
20250408,090300,751729750,20900,20850,20950,20850,4925
|
||||
20250408,090200,648994625,20850,20825,20850,20800,3761
|
||||
20250408,090100,570590250,20850,20900,20900,20800,3046
|
||||
20250408,090000,507092975,20900,20950,21000,20850,24239
|
||||
|
Reference in New Issue
Block a user