Update 2025-04-08 2740 candle_min
This commit is contained in:
568
004020/min/candle-20250408.csv
Normal file
568
004020/min/candle-20250408.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182600,8655926075,22350,22350,22350,22350,10814
|
||||
20250408,182500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,182400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,182300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,182200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,182100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,182000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,181900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,181800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,181700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,181600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,181500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,181400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,181300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,181200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,181100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,181000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,180900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,180800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,180700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,180600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,180500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,180400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,180300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,180200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,180100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,180000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,175900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,175800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,175700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,175600,8655926075,22350,22350,22350,22350,10814
|
||||
20250408,175500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,175400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,175300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,175200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,175100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,175000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,174900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,174800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,174700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,174600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,174500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,174400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,174300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,174200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,174100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,174000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,173900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,173800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,173700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,173600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,173500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,173400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,173300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,173200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,173100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,173000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,172900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,172800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,172700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,172600,8655926075,22350,22350,22350,22350,10814
|
||||
20250408,172500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,172400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,172300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,172200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,172100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,172000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,171900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,171800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,171700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,171600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,171500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,171400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,171300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,171200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,171100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,171000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,170900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,170800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,170700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,170600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,170500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,170400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,170300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,170200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,170100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,170000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,165900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,165800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,165700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,165600,8655926075,22350,22350,22350,22350,10814
|
||||
20250408,165500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,165400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,165300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,165200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,165100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,165000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,164900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,164800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,164700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,164600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,164500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,164400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,164300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,164200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,164100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,164000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,163900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,163800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,163700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,163600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,163500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,163400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,163300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,163200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,163100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,163000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,162900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,162800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,162700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,162600,8655926075,22350,22350,22350,22350,10814
|
||||
20250408,162500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,162400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,162300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,162200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,162100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,162000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,161900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,161800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,161700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,161600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,161500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,161400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,161300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,161200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,161100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,161000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,160900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,160800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,160700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,160600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,160500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,160400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,160300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,160200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,160100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,160000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,155900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,155800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,155700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,155600,8655926075,22350,22350,22350,22350,10814
|
||||
20250408,155500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,155400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,155300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,155200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,155100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,155000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,154900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,154800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,154700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,154600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,154500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,154400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,154300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,154200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,154100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,154000,8655926075,22350,22350,22350,22350,0
|
||||
20250408,153900,8655926075,22350,22350,22350,22350,0
|
||||
20250408,153800,8655926075,22350,22350,22350,22350,0
|
||||
20250408,153700,8655926075,22350,22350,22350,22350,0
|
||||
20250408,153600,8655926075,22350,22350,22350,22350,0
|
||||
20250408,153500,8655926075,22350,22350,22350,22350,0
|
||||
20250408,153400,8655926075,22350,22350,22350,22350,0
|
||||
20250408,153300,8655926075,22350,22350,22350,22350,0
|
||||
20250408,153200,8655926075,22350,22350,22350,22350,0
|
||||
20250408,153100,8655926075,22350,22350,22350,22350,0
|
||||
20250408,153000,8655926075,22350,22350,22350,22350,10814
|
||||
20250408,152900,8414233175,22250,22250,22250,22250,0
|
||||
20250408,152800,8414233175,22250,22250,22250,22250,0
|
||||
20250408,152700,8414233175,22250,22250,22250,22250,0
|
||||
20250408,152600,8414233175,22250,22250,22250,22250,0
|
||||
20250408,152500,8414233175,22250,22250,22250,22250,0
|
||||
20250408,152400,8414233175,22250,22250,22250,22250,0
|
||||
20250408,152300,8414233175,22250,22250,22250,22250,0
|
||||
20250408,152200,8414233175,22250,22250,22250,22250,0
|
||||
20250408,152100,8414233175,22250,22250,22250,22250,0
|
||||
20250408,152000,8414233175,22250,22250,22250,22250,0
|
||||
20250408,151900,8414233175,22250,22300,22300,22250,1378
|
||||
20250408,151800,8383538825,22300,22250,22300,22250,1521
|
||||
20250408,151700,8349632625,22250,22300,22300,22250,1308
|
||||
20250408,151600,8320520925,22250,22300,22300,22250,1137
|
||||
20250408,151500,8295183075,22300,22350,22350,22250,3061
|
||||
20250408,151400,8226927825,22300,22350,22350,22300,1314
|
||||
20250408,151300,8197595675,22350,22350,22350,22300,468
|
||||
20250408,151200,8187144875,22350,22400,22400,22300,796
|
||||
20250408,151100,8169363025,22350,22400,22400,22300,742
|
||||
20250408,151000,8152778125,22400,22450,22450,22350,464
|
||||
20250408,150900,8142405225,22450,22350,22450,22350,1167
|
||||
20250408,150800,8116277675,22350,22350,22400,22350,497
|
||||
20250408,150700,8105167425,22350,22400,22400,22350,2964
|
||||
20250408,150600,8038825325,22400,22350,22400,22350,714
|
||||
20250408,150500,8022851925,22350,22300,22400,22300,833
|
||||
20250408,150400,8004237325,22300,22350,22400,22300,1079
|
||||
20250408,150300,7980129075,22350,22350,22400,22300,1421
|
||||
20250408,150200,7948357275,22400,22300,22400,22300,2770
|
||||
20250408,150100,7886456775,22350,22300,22350,22300,1299
|
||||
20250408,150000,7857442975,22300,22350,22350,22300,1229
|
||||
20250408,145900,7830012125,22300,22300,22350,22300,1231
|
||||
20250408,145800,7802547725,22300,22300,22400,22250,2947
|
||||
20250408,145700,7736816675,22250,22300,22350,22250,3671
|
||||
20250408,145600,7654963125,22300,22250,22300,22250,3855
|
||||
20250408,145500,7569088225,22300,22300,22300,22250,1630
|
||||
20250408,145400,7532789925,22250,22250,22350,22250,1498
|
||||
20250408,145300,7499411725,22250,22250,22300,22250,2028
|
||||
20250408,145200,7454235325,22250,22250,22300,22250,1308
|
||||
20250408,145100,7425124625,22300,22250,22300,22250,1405
|
||||
20250408,145000,7393849525,22300,22250,22300,22250,1588
|
||||
20250408,144900,7358499875,22250,22300,22300,22250,1882
|
||||
20250408,144800,7316572650,22250,22250,22300,22250,1500
|
||||
20250408,144700,7283176750,22300,22350,22350,22250,1656
|
||||
20250408,144600,7246283050,22300,22300,22350,22300,2140
|
||||
20250408,144500,7198517950,22300,22300,22350,22300,1667
|
||||
20250408,144400,7161308050,22350,22350,22350,22300,1649
|
||||
20250408,144300,7124523000,22350,22300,22350,22300,878
|
||||
20250408,144200,7104935050,22300,22300,22350,22300,1256
|
||||
20250408,144100,7076924650,22350,22350,22350,22300,740
|
||||
20250408,144000,7060411350,22300,22350,22350,22300,1302
|
||||
20250408,143900,7031348000,22350,22300,22350,22300,707
|
||||
20250408,143800,7015574250,22350,22350,22400,22300,1126
|
||||
20250408,143700,6990443400,22350,22350,22400,22300,1067
|
||||
20250408,143600,6966621100,22350,22350,22350,22300,698
|
||||
20250408,143500,6951047450,22350,22350,22400,22300,1921
|
||||
20250408,143400,6908150250,22350,22350,22350,22250,6510
|
||||
20250408,143300,6762963000,22350,22350,22400,22300,5931
|
||||
20250408,143200,6630653650,22350,22350,22400,22300,1486
|
||||
20250408,143100,6597456500,22350,22300,22400,22300,1883
|
||||
20250408,143000,6555394450,22350,22350,22350,22300,1144
|
||||
20250408,142900,6529871850,22300,22350,22350,22300,815
|
||||
20250408,142800,6511692500,22350,22350,22400,22300,1248
|
||||
20250408,142700,6483822900,22400,22400,22400,22300,1157
|
||||
20250408,142600,6457958750,22400,22400,22400,22300,1256
|
||||
20250408,142500,6429883700,22300,22400,22400,22300,894
|
||||
20250408,142400,6409895400,22350,22400,22400,22300,1130
|
||||
20250408,142300,6384645800,22350,22300,22400,22300,2707
|
||||
20250408,142200,6324071200,22350,22350,22400,22300,1220
|
||||
20250408,142100,6296802950,22350,22350,22400,22250,1142
|
||||
20250408,142000,6271296700,22300,22350,22350,22300,848
|
||||
20250408,141900,6252381550,22350,22250,22350,22250,854
|
||||
20250408,141800,6233328900,22300,22350,22350,22300,1083
|
||||
20250408,141700,6209168600,22300,22300,22350,22300,1037
|
||||
20250408,141600,6186033650,22300,22350,22350,22300,787
|
||||
20250408,141500,6168478150,22300,22300,22350,22300,615
|
||||
20250408,141400,6154760400,22300,22350,22350,22300,1291
|
||||
20250408,141300,6125943400,22350,22350,22350,22300,1552
|
||||
20250408,141200,6091287450,22300,22300,22350,22250,1721
|
||||
20250408,141100,6052904800,22300,22350,22350,22300,894
|
||||
20250408,141000,6032960900,22300,22325,22350,22300,799
|
||||
20250408,140900,6015140975,22350,22350,22400,22300,4304
|
||||
20250408,140800,5918958875,22400,22400,22400,22350,904
|
||||
20250408,140700,5898740525,22400,22350,22400,22350,861
|
||||
20250408,140600,5879484075,22400,22400,22450,22350,2842
|
||||
20250408,140500,5815824975,22400,22475,22475,22350,2095
|
||||
20250408,140400,5768875950,22450,22500,22500,22400,786
|
||||
20250408,140300,5751234650,22450,22500,22500,22450,370
|
||||
20250408,140200,5742918950,22500,22550,22550,22500,201
|
||||
20250408,140100,5738392150,22500,22500,22550,22450,369
|
||||
20250408,140000,5730083750,22450,22450,22550,22450,212
|
||||
20250408,135900,5725306800,22500,22500,22550,22450,237
|
||||
20250408,135800,5719974250,22500,22500,22550,22450,422
|
||||
20250408,135700,5710467550,22500,22500,22550,22450,1151
|
||||
20250408,135600,5684566700,22450,22500,22500,22450,68
|
||||
20250408,135500,5683036850,22450,22450,22500,22450,339
|
||||
20250408,135400,5675415650,22450,22500,22500,22450,341
|
||||
20250408,135300,5667752450,22500,22500,22500,22450,422
|
||||
20250408,135200,5658266700,22450,22450,22500,22450,107
|
||||
20250408,135100,5655862000,22500,22450,22500,22400,81
|
||||
20250408,135000,5654043000,22500,22450,22500,22400,289
|
||||
20250408,134900,5647550550,22450,22450,22450,22400,211
|
||||
20250408,134800,5642814650,22400,22400,22500,22400,261
|
||||
20250408,134700,5636957550,22400,22400,22450,22400,219
|
||||
20250408,134600,5632041200,22450,22400,22450,22400,386
|
||||
20250408,134500,5623377800,22350,22450,22450,22350,1448
|
||||
20250408,134400,5590937975,22400,22450,22450,22400,183
|
||||
20250408,134300,5586830225,22450,22450,22500,22400,1079
|
||||
20250408,134200,5562619025,22450,22450,22450,22400,208
|
||||
20250408,134100,5557951275,22450,22400,22450,22400,914
|
||||
20250408,134000,5537433425,22450,22450,22450,22400,1100
|
||||
20250408,133900,5512743175,22450,22450,22450,22400,250
|
||||
20250408,133800,5507134625,22450,22400,22450,22350,801
|
||||
20250408,133700,5489196175,22400,22350,22400,22350,64
|
||||
20250408,133600,5487763725,22350,22400,22400,22350,249
|
||||
20250408,133500,5482187875,22350,22400,22400,22350,95
|
||||
20250408,133400,5480061975,22400,22350,22400,22300,2093
|
||||
20250408,133300,5433284975,22350,22400,22450,22350,2066
|
||||
20250408,133200,5387032400,22450,22450,22450,22400,104
|
||||
20250408,133100,5384697850,22450,22500,22500,22350,9010
|
||||
20250408,133000,5182563550,22500,22500,22500,22450,197
|
||||
20250408,132900,5178133450,22500,22450,22500,22450,241
|
||||
20250408,132800,5172713550,22500,22500,22500,22450,374
|
||||
20250408,132700,5164299700,22500,22450,22500,22450,309
|
||||
20250408,132600,5157348400,22450,22450,22500,22450,1793
|
||||
20250408,132500,5117018550,22500,22500,22550,22450,1731
|
||||
20250408,132400,5078073250,22550,22550,22550,22500,285
|
||||
20250408,132300,5071657300,22500,22550,22550,22500,185
|
||||
20250408,132200,5067486900,22550,22500,22550,22500,213
|
||||
20250408,132100,5062691450,22500,22550,22550,22500,232
|
||||
20250408,132000,5057464950,22500,22550,22550,22500,333
|
||||
20250408,131900,5049959050,22550,22550,22550,22500,71
|
||||
20250408,131800,5048359400,22500,22550,22550,22500,938
|
||||
20250408,131700,5027238050,22500,22550,22550,22500,1671
|
||||
20250408,131600,4989572450,22500,22500,22550,22500,160
|
||||
20250408,131500,4985966350,22550,22550,22550,22500,1058
|
||||
20250408,131400,4962117300,22500,22550,22550,22500,494
|
||||
20250408,131300,4950987000,22550,22500,22550,22500,104
|
||||
20250408,131200,4948643050,22550,22500,22550,22500,221
|
||||
20250408,131100,4943661650,22550,22500,22550,22500,244
|
||||
20250408,131000,4938166350,22550,22550,22550,22500,314
|
||||
20250408,130900,4931088700,22550,22500,22550,22500,108
|
||||
20250408,130800,4928656350,22550,22550,22550,22500,154
|
||||
20250408,130700,4925188350,22550,22500,22550,22450,289
|
||||
20250408,130600,4918677600,22500,22550,22550,22450,1671
|
||||
20250408,130500,4881078250,22550,22550,22550,22500,108
|
||||
20250408,130400,4878643350,22550,22550,22550,22500,217
|
||||
20250408,130300,4873751450,22550,22500,22550,22500,271
|
||||
20250408,130200,4867647250,22550,22550,22550,22500,956
|
||||
20250408,130100,4846122800,22550,22550,22550,22500,208
|
||||
20250408,130000,4841432500,22550,22500,22550,22450,1233
|
||||
20250408,125900,4813629500,22500,22550,22550,22500,1296
|
||||
20250408,125800,4784424450,22550,22500,22550,22500,68
|
||||
20250408,125700,4782892200,22550,22550,22550,22500,813
|
||||
20250408,125600,4764574850,22550,22550,22550,22500,368
|
||||
20250408,125500,4756276800,22500,22550,22550,22450,499
|
||||
20250408,125400,4745049000,22550,22500,22550,22450,339
|
||||
20250408,125300,4737426250,22500,22500,22500,22450,149
|
||||
20250408,125200,4734074100,22500,22500,22550,22450,2206
|
||||
20250408,125100,4684403100,22500,22500,22550,22450,1050
|
||||
20250408,125000,4660773500,22500,22500,22500,22450,1917
|
||||
20250408,124900,4617681450,22500,22500,22500,22450,1849
|
||||
20250408,124800,4576099550,22500,22500,22500,22450,444
|
||||
20250408,124700,4566111100,22500,22450,22500,22450,311
|
||||
20250408,124600,4559115350,22500,22500,22500,22450,499
|
||||
20250408,124500,4547890450,22450,22500,22550,22450,880
|
||||
20250408,124400,4528092050,22450,22500,22550,22450,1357
|
||||
20250408,124300,4497557650,22450,22500,22500,22450,552
|
||||
20250408,124200,4485147350,22500,22500,22500,22450,1158
|
||||
20250408,124100,4459094650,22450,22500,22500,22450,266
|
||||
20250408,124000,4453109875,22450,22450,22550,22450,1844
|
||||
20250408,123900,4411624075,22450,22450,22500,22400,520
|
||||
20250408,123800,4399945175,22500,22450,22500,22400,1366
|
||||
20250408,123700,4369279475,22450,22450,22450,22400,97
|
||||
20250408,123600,4367103925,22450,22450,22450,22400,2761
|
||||
20250408,123500,4305143675,22500,22500,22500,22450,180
|
||||
20250408,123400,4301094200,22450,22450,22500,22450,150
|
||||
20250408,123300,4297721350,22500,22500,22500,22450,145
|
||||
20250408,123200,4294459450,22450,22500,22500,22450,214
|
||||
20250408,123100,4289645000,22500,22450,22500,22450,569
|
||||
20250408,123000,4276843800,22500,22500,22500,22400,3165
|
||||
20250408,122900,4205794900,22500,22500,22500,22450,100
|
||||
20250408,122800,4203545050,22500,22500,22500,22450,363
|
||||
20250408,122700,4195378250,22500,22450,22500,22450,858
|
||||
20250408,122600,4176073400,22450,22500,22500,22450,104
|
||||
20250408,122500,4173735150,22500,22550,22550,22500,689
|
||||
20250408,122400,4158232350,22500,22550,22550,22450,470
|
||||
20250408,122300,4147656450,22500,22500,22550,22450,510
|
||||
20250408,122200,4136181750,22500,22550,22550,22450,205
|
||||
20250408,122100,4131569800,22550,22500,22550,22450,220
|
||||
20250408,122000,4126613850,22500,22500,22500,22500,1063
|
||||
20250408,121900,4102696350,22450,22500,22500,22450,264
|
||||
20250408,121800,4096760600,22450,22500,22500,22450,105
|
||||
20250408,121700,4094399500,22500,22500,22500,22500,537
|
||||
20250408,121600,4082317000,22500,22500,22500,22450,260
|
||||
20250408,121500,4076467500,22500,22550,22550,22450,545
|
||||
20250408,121400,4064217800,22500,22550,22550,22500,2771
|
||||
20250408,121300,4001826500,22550,22550,22550,22500,1650
|
||||
20250408,121200,3964620500,22550,22550,22550,22550,218
|
||||
20250408,121100,3959704600,22550,22550,22550,22500,221
|
||||
20250408,121000,3954721550,22550,22550,22600,22500,788
|
||||
20250408,120900,3936951550,22550,22550,22600,22500,863
|
||||
20250408,120800,3917487200,22550,22550,22550,22500,280
|
||||
20250408,120700,3911173350,22550,22550,22600,22450,4021
|
||||
20250408,120600,3820612200,22600,22600,22600,22550,762
|
||||
20250408,120500,3803424050,22600,22600,22600,22550,331
|
||||
20250408,120400,3795944300,22550,22600,22600,22550,100
|
||||
20250408,120300,3793684700,22600,22600,22600,22550,203
|
||||
20250408,120200,3789097050,22600,22550,22600,22550,110
|
||||
20250408,120100,3786612100,22600,22600,22600,22550,826
|
||||
20250408,120000,3767945000,22550,22600,22600,22550,398
|
||||
20250408,115900,3758956100,22600,22600,22600,22550,79
|
||||
20250408,115800,3757171050,22600,22600,22600,22550,1101
|
||||
20250408,115700,3732289350,22600,22600,22600,22550,1565
|
||||
20250408,115600,3696929450,22600,22600,22650,22600,109
|
||||
20250408,115500,3694462300,22600,22550,22600,22550,5673
|
||||
20250408,115400,3566266700,22550,22600,22650,22550,1844
|
||||
20250408,115300,3524592450,22600,22650,22650,22600,137
|
||||
20250408,115200,3521489650,22650,22650,22650,22600,772
|
||||
20250408,115100,3504004250,22600,22650,22650,22600,212
|
||||
20250408,115000,3499202550,22650,22650,22650,22600,402
|
||||
20250408,114900,3490097550,22600,22650,22650,22600,326
|
||||
20250408,114800,3482714700,22650,22600,22650,22600,318
|
||||
20250408,114700,3475512200,22600,22650,22650,22600,681
|
||||
20250408,114600,3460088650,22650,22650,22650,22600,92
|
||||
20250408,114500,3458004900,22600,22650,22650,22600,235
|
||||
20250408,114400,3452683300,22650,22650,22650,22600,261
|
||||
20250408,114300,3446774000,22600,22650,22650,22600,745
|
||||
20250408,114200,3429929200,22650,22650,22650,22600,87
|
||||
20250408,114100,3427959000,22600,22650,22650,22600,291
|
||||
20250408,114000,3421371950,22650,22650,22650,22600,160
|
||||
20250408,113900,3417748550,22600,22650,22650,22600,342
|
||||
20250408,113800,3410004800,22650,22650,22650,22600,199
|
||||
20250408,113700,3405498050,22600,22700,22700,22600,1827
|
||||
20250408,113600,3364128250,22700,22700,22700,22650,280
|
||||
20250408,113500,3357772800,22650,22650,22700,22650,19
|
||||
20250408,113400,3357342050,22700,22700,22700,22650,70
|
||||
20250408,113300,3355753100,22650,22700,22700,22650,233
|
||||
20250408,113200,3350465750,22650,22700,22700,22650,602
|
||||
20250408,113100,3336803200,22650,22700,22750,22650,1293
|
||||
20250408,113000,3307462000,22700,22750,22800,22700,730
|
||||
20250408,112900,3290854750,22750,22750,22750,22700,132
|
||||
20250408,112800,3287853100,22750,22700,22750,22700,202
|
||||
20250408,112700,3283259450,22750,22750,22750,22700,27
|
||||
20250408,112600,3282645750,22750,22750,22750,22700,73
|
||||
20250408,112500,3280986750,22700,22700,22750,22700,241
|
||||
20250408,112400,3275505550,22750,22750,22750,22650,314
|
||||
20250408,112300,3268378350,22750,22700,22750,22650,1140
|
||||
20250408,112200,3242500650,22750,22750,22750,22700,124
|
||||
20250408,112100,3239684650,22750,22750,22750,22700,175
|
||||
20250408,112000,3235708150,22700,22750,22750,22700,321
|
||||
20250408,111900,3228412850,22700,22700,22750,22700,141
|
||||
20250408,111800,3225211650,22750,22750,22750,22700,154
|
||||
20250408,111700,3221711500,22700,22750,22750,22700,333
|
||||
20250408,111600,3214144300,22700,22700,22750,22700,1392
|
||||
20250408,111500,3182498250,22750,22700,22750,22700,553
|
||||
20250408,111400,3169927650,22700,22700,22750,22650,241
|
||||
20250408,111300,3164457950,22700,22700,22750,22650,263
|
||||
20250408,111200,3158491350,22700,22700,22750,22650,940
|
||||
20250408,111100,3137156550,22650,22650,22700,22650,121
|
||||
20250408,111000,3134414550,22700,22600,22700,22600,706
|
||||
20250408,110900,3118426150,22650,22650,22700,22600,2034
|
||||
20250408,110800,3072363750,22650,22700,22700,22650,570
|
||||
20250408,110700,3059451350,22700,22650,22700,22650,529
|
||||
20250408,110600,3047448900,22700,22650,22700,22650,104
|
||||
20250408,110500,3045091750,22700,22700,22700,22650,410
|
||||
20250408,110400,3035792200,22700,22700,22700,22650,362
|
||||
20250408,110300,3027578850,22650,22700,22750,22650,1225
|
||||
20250408,110200,2999778750,22700,22750,22750,22700,143
|
||||
20250408,110100,2996531700,22750,22700,22750,22700,493
|
||||
20250408,110000,2985338900,22700,22700,22750,22650,286
|
||||
20250408,105900,2978851900,22700,22700,22700,22650,374
|
||||
20250408,105800,2970369800,22700,22750,22750,22600,837
|
||||
20250408,105700,2951413000,22750,22650,22750,22650,735
|
||||
20250408,105600,2934735300,22700,22650,22700,22650,441
|
||||
20250408,105500,2924735650,22650,22650,22650,22600,576
|
||||
20250408,105400,2911691700,22650,22600,22650,22600,194
|
||||
20250408,105300,2907304100,22650,22600,22650,22600,517
|
||||
20250408,105200,2895606750,22650,22650,22650,22650,341
|
||||
20250408,105100,2887883100,22650,22600,22650,22600,165
|
||||
20250408,105000,2884151100,22600,22700,22700,22600,961
|
||||
20250408,104900,2862389200,22700,22700,22700,22650,178
|
||||
20250408,104800,2858354200,22700,22700,22700,22650,250
|
||||
20250408,104700,2852683200,22650,22700,22700,22650,106
|
||||
20250408,104600,2850280150,22650,22650,22700,22650,130
|
||||
20250408,104500,2847334500,22700,22700,22700,22650,345
|
||||
20250408,104400,2839510150,22650,22650,22700,22650,283
|
||||
20250408,104300,2833098250,22650,22700,22700,22650,105
|
||||
20250408,104200,2830719050,22700,22600,22700,22600,345
|
||||
20250408,104100,2822909800,22650,22700,22700,22600,815
|
||||
20250408,104000,2804455000,22700,22600,22700,22600,889
|
||||
20250408,103900,2784330450,22650,22650,22650,22600,220
|
||||
20250408,103800,2779355950,22650,22600,22650,22600,180
|
||||
20250408,103700,2775282250,22600,22550,22650,22550,672
|
||||
20250408,103600,2760098450,22600,22650,22650,22600,359
|
||||
20250408,103500,2751981100,22650,22600,22650,22600,255
|
||||
20250408,103400,2746214200,22700,22600,22700,22550,1254
|
||||
20250408,103300,2717845400,22550,22600,22600,22550,324
|
||||
20250408,103200,2710538400,22600,22600,22600,22550,122
|
||||
20250408,103100,2707786000,22600,22550,22600,22500,213
|
||||
20250408,103000,2702984250,22550,22550,22600,22500,1250
|
||||
20250408,102900,2674802100,22550,22550,22600,22550,136
|
||||
20250408,102800,2671734400,22600,22600,22600,22550,271
|
||||
20250408,102700,2665622450,22600,22550,22600,22550,167
|
||||
20250408,102600,2661852550,22600,22550,22600,22550,365
|
||||
20250408,102500,2653608800,22600,22550,22600,22500,812
|
||||
20250408,102400,2635299650,22500,22550,22550,22500,149
|
||||
20250408,102300,2631945450,22550,22500,22550,22500,253
|
||||
20250408,102200,2626248700,22500,22550,22550,22500,121
|
||||
20250408,102100,2623524300,22500,22550,22550,22500,89
|
||||
20250408,102000,2621520850,22550,22550,22550,22500,542
|
||||
20250408,101900,2609307000,22550,22500,22550,22500,182
|
||||
20250408,101800,2605211150,22550,22550,22550,22500,28
|
||||
20250408,101700,2604580650,22500,22500,22550,22500,376
|
||||
20250408,101600,2596120350,22550,22550,22550,22500,454
|
||||
20250408,101500,2585892950,22550,22500,22550,22450,230
|
||||
20250408,101400,2580723300,22550,22500,22550,22450,172
|
||||
20250408,101300,2576853150,22500,22550,22550,22500,384
|
||||
20250408,101200,2568212800,22550,22550,22550,22500,157
|
||||
20250408,101100,2564674550,22550,22550,22550,22500,183
|
||||
20250408,101000,2560548950,22500,22500,22550,22450,487
|
||||
20250408,100900,2549591050,22500,22500,22500,22450,260
|
||||
20250408,100800,2543749000,22500,22475,22500,22475,152
|
||||
20250408,100700,2540331175,22500,22500,22550,22450,562
|
||||
20250408,100600,2527687550,22500,22550,22550,22500,1384
|
||||
20250408,100500,2496544250,22550,22550,22550,22500,241
|
||||
20250408,100400,2491112450,22550,22525,22600,22450,1747
|
||||
20250408,100300,2451800225,22525,22500,22550,22500,309
|
||||
20250408,100200,2444845975,22550,22550,22550,22500,41
|
||||
20250408,100100,2443921775,22500,22550,22550,22500,397
|
||||
20250408,100000,2434984850,22550,22500,22550,22500,381
|
||||
20250408,095900,2426399450,22550,22600,22600,22500,3022
|
||||
20250408,095800,2358270750,22550,22650,22650,22550,626
|
||||
20250408,095700,2344118900,22650,22650,22650,22575,5651
|
||||
20250408,095600,2216401400,22650,22650,22650,22600,532
|
||||
20250408,095500,2204352800,22600,22650,22650,22600,1405
|
||||
20250408,095400,2172569000,22700,22650,22700,22650,3254
|
||||
20250408,095300,2098862750,22650,22700,22750,22650,215
|
||||
20250408,095200,2093982650,22700,22700,22750,22650,844
|
||||
20250408,095100,2074824950,22750,22700,22750,22700,382
|
||||
20250408,095000,2066152100,22700,22700,22700,22650,89
|
||||
20250408,094900,2064131950,22750,22650,22750,22650,374
|
||||
20250408,094800,2055637700,22700,22700,22750,22650,362
|
||||
20250408,094700,2047421100,22700,22700,22700,22650,188
|
||||
20250408,094600,2043153750,22700,22650,22750,22650,347
|
||||
20250408,094500,2035278450,22650,22750,22750,22650,460
|
||||
20250408,094400,2024836350,22750,22750,22750,22700,64
|
||||
20250408,094300,2023381950,22750,22750,22750,22700,127
|
||||
20250408,094200,2020494200,22700,22700,22800,22700,83
|
||||
20250408,094100,2018607125,22750,22700,22800,22700,494
|
||||
20250408,094000,2007369075,22700,22700,22800,22700,1686
|
||||
20250408,093900,1969034675,22700,22650,22700,22650,339
|
||||
20250408,093800,1961345475,22650,22650,22700,22650,2528
|
||||
20250408,093700,1904082725,22700,22700,22750,22650,3624
|
||||
20250408,093600,1821831675,22700,22650,22750,22650,569
|
||||
20250408,093500,1808910925,22700,22750,22750,22650,1191
|
||||
20250408,093400,1781875925,22700,22700,22750,22650,896
|
||||
20250408,093300,1761540475,22700,22650,22750,22650,972
|
||||
20250408,093200,1739491825,22750,22650,22750,22650,662
|
||||
20250408,093100,1724485125,22700,22750,22750,22650,1653
|
||||
20250408,093000,1686976075,22750,22750,22750,22700,537
|
||||
20250408,092900,1674780775,22700,22750,22800,22700,1195
|
||||
20250408,092800,1647600575,22700,22700,22750,22700,909
|
||||
20250408,092700,1626946500,22725,22800,22800,22700,598
|
||||
20250408,092600,1613353925,22800,22800,22850,22700,1984
|
||||
20250408,092500,1568158125,22750,22700,22800,22700,1316
|
||||
20250408,092400,1538224125,22700,22750,22800,22700,1445
|
||||
20250408,092300,1505359475,22750,22700,22800,22700,662
|
||||
20250408,092200,1490317125,22800,22700,22800,22700,1298
|
||||
20250408,092100,1460797175,22750,22750,22800,22700,2330
|
||||
20250408,092000,1407871325,22750,22800,22800,22700,1375
|
||||
20250408,091900,1376597925,22800,22800,22800,22750,621
|
||||
20250408,091800,1362462325,22800,22750,22850,22700,1501
|
||||
20250408,091700,1328278825,22750,22700,22800,22650,2747
|
||||
20250408,091600,1265895125,22750,22750,22800,22700,689
|
||||
20250408,091500,1250242025,22800,22700,22800,22700,2495
|
||||
20250408,091400,1193584875,22700,22700,22750,22700,895
|
||||
20250408,091300,1173252525,22650,22750,22850,22650,3364
|
||||
20250408,091200,1096835275,22800,22750,22850,22700,2245
|
||||
20250408,091100,1045706125,22800,22750,22800,22650,1853
|
||||
20250408,091000,1003612725,22650,22650,22750,22600,3090
|
||||
20250408,090900,933661375,22650,22700,22750,22600,1887
|
||||
20250408,090800,890905275,22700,22750,22750,22650,451
|
||||
20250408,090700,880665625,22750,22700,22800,22650,1088
|
||||
20250408,090600,855932825,22700,22800,22800,22700,1935
|
||||
20250408,090500,811983825,22750,22650,22750,22625,2186
|
||||
20250408,090400,762415300,22650,22750,22750,22650,1722
|
||||
20250408,090300,723324000,22700,22650,22850,22550,2802
|
||||
20250408,090200,659728250,22650,22650,22700,22550,2341
|
||||
20250408,090100,606804350,22700,22750,22800,22500,13637
|
||||
20250408,090000,298222750,22700,22800,22850,22700,13104
|
||||
|
Reference in New Issue
Block a user