Update 2025-04-08 2740 candle_min
This commit is contained in:
568
004170/min/candle-20250408.csv
Normal file
568
004170/min/candle-20250408.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182600,5506137500,149800,149800,149800,149800,1675
|
||||
20250408,182500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,182400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,182300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,182200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,182100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,182000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,181900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,181800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,181700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,181600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,181500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,181400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,181300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,181200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,181100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,181000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,180900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,180800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,180700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,180600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,180500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,180400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,180300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,180200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,180100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,180000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,175900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,175800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,175700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,175600,5506137500,149800,149800,149800,149800,1675
|
||||
20250408,175500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,175400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,175300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,175200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,175100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,175000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,174900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,174800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,174700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,174600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,174500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,174400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,174300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,174200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,174100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,174000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,173900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,173800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,173700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,173600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,173500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,173400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,173300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,173200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,173100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,173000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,172900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,172800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,172700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,172600,5506137500,149800,149800,149800,149800,1675
|
||||
20250408,172500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,172400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,172300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,172200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,172100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,172000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,171900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,171800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,171700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,171600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,171500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,171400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,171300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,171200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,171100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,171000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,170900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,170800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,170700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,170600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,170500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,170400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,170300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,170200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,170100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,170000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,165900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,165800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,165700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,165600,5506137500,149800,149800,149800,149800,1675
|
||||
20250408,165500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,165400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,165300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,165200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,165100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,165000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,164900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,164800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,164700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,164600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,164500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,164400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,164300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,164200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,164100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,164000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,163900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,163800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,163700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,163600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,163500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,163400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,163300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,163200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,163100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,163000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,162900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,162800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,162700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,162600,5506137500,149800,149800,149800,149800,1675
|
||||
20250408,162500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,162400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,162300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,162200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,162100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,162000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,161900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,161800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,161700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,161600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,161500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,161400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,161300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,161200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,161100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,161000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,160900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,160800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,160700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,160600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,160500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,160400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,160300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,160200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,160100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,160000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,155900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,155800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,155700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,155600,5506137500,149800,149800,149800,149800,1675
|
||||
20250408,155500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,155400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,155300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,155200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,155100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,155000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,154900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,154800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,154700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,154600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,154500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,154400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,154300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,154200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,154100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,154000,5506137500,149800,149800,149800,149800,0
|
||||
20250408,153900,5506137500,149800,149800,149800,149800,0
|
||||
20250408,153800,5506137500,149800,149800,149800,149800,0
|
||||
20250408,153700,5506137500,149800,149800,149800,149800,0
|
||||
20250408,153600,5506137500,149800,149800,149800,149800,0
|
||||
20250408,153500,5506137500,149800,149800,149800,149800,0
|
||||
20250408,153400,5506137500,149800,149800,149800,149800,0
|
||||
20250408,153300,5506137500,149800,149800,149800,149800,0
|
||||
20250408,153200,5506137500,149800,149800,149800,149800,0
|
||||
20250408,153100,5506137500,149800,149800,149800,149800,0
|
||||
20250408,153000,5506137500,149800,149800,149800,149800,1675
|
||||
20250408,152900,5255222500,149800,149800,149800,149800,0
|
||||
20250408,152800,5255222500,149800,149800,149800,149800,0
|
||||
20250408,152700,5255222500,149800,149800,149800,149800,0
|
||||
20250408,152600,5255222500,149800,149800,149800,149800,0
|
||||
20250408,152500,5255222500,149800,149800,149800,149800,0
|
||||
20250408,152400,5255222500,149800,149800,149800,149800,0
|
||||
20250408,152300,5255222500,149800,149800,149800,149800,0
|
||||
20250408,152200,5255222500,149800,149800,149800,149800,0
|
||||
20250408,152100,5255222500,149800,149800,149800,149800,0
|
||||
20250408,152000,5255222500,149800,149800,149800,149800,0
|
||||
20250408,151900,5255222500,149800,148200,149800,148100,463
|
||||
20250408,151800,5186316600,148300,148400,148400,148300,7
|
||||
20250408,151700,5185278000,148400,148400,148400,148300,84
|
||||
20250408,151600,5172812900,148400,148300,148400,148300,49
|
||||
20250408,151500,5165542900,148300,148400,148500,148300,52
|
||||
20250408,151400,5157827600,148300,148300,148300,148100,150
|
||||
20250408,151300,5135586100,148200,148300,148300,148200,64
|
||||
20250408,151200,5126095300,148300,148300,148300,148200,165
|
||||
20250408,151100,5101626000,148400,148600,148600,148100,216
|
||||
20250408,151000,5069581700,148600,148900,149000,148500,51
|
||||
20250408,150900,5062001400,149000,148900,149000,148900,60
|
||||
20250408,150800,5053064300,148900,148700,148900,148700,60
|
||||
20250408,150700,5044137700,148700,148700,148700,148600,68
|
||||
20250408,150600,5034028000,148600,148600,148800,148600,71
|
||||
20250408,150500,5023471300,148600,148600,148600,148500,148
|
||||
20250408,150400,5001478900,148600,148800,148800,148400,133
|
||||
20250408,150300,4981705700,148800,148800,148800,148700,45
|
||||
20250408,150200,4975011100,148800,148800,148800,148700,165
|
||||
20250408,150100,4950460400,148800,148800,148800,148700,27
|
||||
20250408,150000,4946442900,148900,149000,149000,148800,65
|
||||
20250408,145900,4936761300,148900,149000,149000,148900,84
|
||||
20250408,145800,4924245800,149000,148900,149100,148900,167
|
||||
20250408,145700,4899364300,148700,148900,148900,148700,100
|
||||
20250408,145600,4884483300,148900,148700,148900,148600,140
|
||||
20250408,145500,4863649800,148700,148800,148800,148700,58
|
||||
20250408,145400,4855020200,148700,148700,148800,148700,100
|
||||
20250408,145300,4840140500,148800,148800,148800,148700,104
|
||||
20250408,145200,4824667300,148800,148800,148800,148800,40
|
||||
20250408,145100,4818715300,148800,148600,148800,148600,110
|
||||
20250408,145000,4802357300,148500,148700,148700,148500,86
|
||||
20250408,144900,4789578800,148700,148800,148800,148500,88
|
||||
20250408,144800,4776491400,148800,148800,148800,148700,64
|
||||
20250408,144700,4766969800,148800,148900,148900,148700,97
|
||||
20250408,144600,4752536100,148900,149300,149300,148800,162
|
||||
20250408,144500,4728390900,149300,149300,149400,149200,35
|
||||
20250408,144400,4723164900,149300,149400,149400,149300,63
|
||||
20250408,144300,4713757700,149400,149400,149400,149300,93
|
||||
20250408,144200,4699865000,149300,149700,149700,149300,72
|
||||
20250408,144100,4689101100,149700,149700,149700,149600,62
|
||||
20250408,144000,4679824600,149700,149800,150000,149600,86
|
||||
20250408,143900,4666940400,149800,149600,149900,149600,38
|
||||
20250408,143800,4661251800,149600,149500,149600,149500,40
|
||||
20250408,143700,4655269800,149400,149900,150400,149400,74
|
||||
20250408,143600,4644196300,150000,149500,150500,148700,545
|
||||
20250408,143500,4562522800,149300,149000,149300,149000,45
|
||||
20250408,143400,4555805000,149000,149300,149600,149000,109
|
||||
20250408,143300,4539535400,149300,149100,149300,149100,46
|
||||
20250408,143200,4532672000,149100,149100,149200,149100,31
|
||||
20250408,143100,4528049100,149000,149000,149100,149000,45
|
||||
20250408,143000,4521342200,149000,148900,149000,148900,43
|
||||
20250408,142900,4514935800,149100,148700,149100,148600,57
|
||||
20250408,142800,4506455100,148700,148900,149100,148600,89
|
||||
20250408,142700,4493210700,149000,148700,149000,148700,35
|
||||
20250408,142600,4488002400,148800,148700,149000,148700,50
|
||||
20250408,142500,4480564000,148700,148700,148700,148600,36
|
||||
20250408,142400,4475211100,148700,148900,149100,148600,91
|
||||
20250408,142300,4461675400,149100,149000,149100,148900,43
|
||||
20250408,142200,4455268500,149000,149000,149000,148800,46
|
||||
20250408,142100,4448416900,149000,148700,149100,148700,64
|
||||
20250408,142000,4438887800,148700,148600,149000,148600,91
|
||||
20250408,141900,4425354500,148600,149000,149000,148600,63
|
||||
20250408,141800,4415985200,149000,149100,149100,148900,94
|
||||
20250408,141700,4401975700,149000,149000,149100,149000,27
|
||||
20250408,141600,4397952000,149100,149200,149200,148900,49
|
||||
20250408,141500,4390647600,149100,149200,149200,149000,47
|
||||
20250408,141400,4383637700,149200,149100,149200,148900,74
|
||||
20250408,141300,4372609300,148900,149000,149100,148800,29
|
||||
20250408,141200,4368289600,148900,148900,148900,148900,37
|
||||
20250408,141100,4362780300,148900,149100,149100,148800,61
|
||||
20250408,141000,4353694800,149100,148900,149100,148700,64
|
||||
20250408,140900,4344162600,149000,149000,149000,148900,70
|
||||
20250408,140800,4333736300,148900,148700,148900,148700,35
|
||||
20250408,140700,4328526400,148900,148300,148900,148300,13
|
||||
20250408,140600,4326591800,148800,149100,149100,148800,48
|
||||
20250408,140500,4319438600,149000,149200,149200,149000,72
|
||||
20250408,140400,4308699300,149100,149300,149500,149100,83
|
||||
20250408,140300,4296308700,149600,149400,149600,149400,66
|
||||
20250408,140200,4286442300,149400,149400,149400,149300,23
|
||||
20250408,140100,4283006200,149300,149500,149600,149300,70
|
||||
20250408,140000,4272543300,149500,149400,149600,149300,33
|
||||
20250408,135900,4267611100,149400,149400,149600,149300,47
|
||||
20250408,135800,4260589000,149400,149300,149500,149200,56
|
||||
20250408,135700,4252227800,149300,149200,149300,149200,16
|
||||
20250408,135600,4249839700,149200,149300,149300,149200,23
|
||||
20250408,135500,4246408000,149300,149300,149400,149200,76
|
||||
20250408,135400,4235063400,149300,149300,149300,149200,20
|
||||
20250408,135300,4232077600,149200,149400,149400,149200,18
|
||||
20250408,135200,4229391600,149400,149200,149400,149100,80
|
||||
20250408,135100,4217456100,149100,149100,149200,149100,43
|
||||
20250408,135000,4211043800,149200,149100,149200,149000,54
|
||||
20250408,134900,4202993600,149100,148900,149100,148900,69
|
||||
20250408,134800,4192714700,148800,148800,148800,148600,41
|
||||
20250408,134700,4186615900,148700,148600,148700,148600,35
|
||||
20250408,134600,4181411500,148700,148700,148700,148600,35
|
||||
20250408,134500,4176208200,148600,148600,148700,148500,30
|
||||
20250408,134400,4171750100,148600,148700,148700,148300,64
|
||||
20250408,134300,4162241600,148600,148800,148800,148600,37
|
||||
20250408,134200,4156736700,148800,148800,148800,148700,60
|
||||
20250408,134100,4147809000,148900,148900,148900,148700,38
|
||||
20250408,134000,4142154600,148900,149000,149000,148900,15
|
||||
20250408,133900,4139919700,149000,148800,149000,148600,67
|
||||
20250408,133800,4129953900,148800,148900,149000,148700,61
|
||||
20250408,133700,4120876000,149000,148900,149100,148900,38
|
||||
20250408,133600,4115214100,148900,148800,149100,148800,51
|
||||
20250408,133500,4107622500,148700,148700,148700,148700,35
|
||||
20250408,133400,4102418000,148800,148600,148900,148600,30
|
||||
20250408,133300,4097952600,149100,148600,149100,148500,71
|
||||
20250408,133200,4087401200,148600,149200,149200,148600,62
|
||||
20250408,133100,4078168200,149200,149100,149200,148900,134
|
||||
20250408,133000,4058189400,149100,149100,149100,149000,34
|
||||
20250408,132900,4053121400,149100,148900,149100,148900,22
|
||||
20250408,132800,4049843400,148900,148800,148900,148800,15
|
||||
20250408,132700,4047610100,148800,148900,148900,148800,44
|
||||
20250408,132600,4041059700,148900,148900,148900,148900,69
|
||||
20250408,132500,4030785600,148800,148900,148900,148800,30
|
||||
20250408,132400,4026320500,148800,149200,149400,148800,69
|
||||
20250408,132300,4016031100,149400,149200,149400,149200,56
|
||||
20250408,132200,4007675100,149200,149200,149200,149100,34
|
||||
20250408,132100,4002604000,149200,149100,149200,149100,9
|
||||
20250408,132000,4001261600,149200,149100,149200,149100,26
|
||||
20250408,131900,3997384900,149100,149100,149200,149100,97
|
||||
20250408,131800,3982919100,149100,149300,149300,149100,52
|
||||
20250408,131700,3975158500,149300,149400,149400,149300,30
|
||||
20250408,131600,3970679100,149400,148900,149400,148800,6
|
||||
20250408,131500,3969785500,149000,149300,149300,149000,127
|
||||
20250408,131400,3950836000,149200,149300,149300,149200,40
|
||||
20250408,131300,3944865600,149200,149200,149200,149200,14
|
||||
20250408,131200,3942776800,149100,149300,149300,149100,42
|
||||
20250408,131100,3936510200,149200,149200,149200,149200,38
|
||||
20250408,131000,3930840600,149300,149000,149300,149000,42
|
||||
20250408,130900,3924578100,149000,149000,149100,148900,34
|
||||
20250408,130800,3919511200,149100,149000,149100,148900,61
|
||||
20250408,130700,3910422800,148900,149200,149200,148900,54
|
||||
20250408,130600,3902368600,149100,148900,149100,148800,26
|
||||
20250408,130500,3898495300,148900,149100,149100,148800,54
|
||||
20250408,130400,3890451600,149100,149200,149200,149000,60
|
||||
20250408,130300,3881504700,149000,149100,149100,148900,20
|
||||
20250408,130200,3878524900,149200,149000,149200,149000,32
|
||||
20250408,130100,3873756500,149000,149200,149200,148700,83
|
||||
20250408,130000,3861383600,149200,148900,149300,148900,41
|
||||
20250408,125900,3855272000,148900,148900,149000,148900,51
|
||||
20250408,125800,3847674900,148900,149000,149000,148900,37
|
||||
20250408,125700,3842162000,149000,148900,149000,148800,31
|
||||
20250408,125600,3837546000,148900,149000,149000,148800,22
|
||||
20250408,125500,3834271500,148900,149000,149200,148700,120
|
||||
20250408,125400,3816395600,149000,148600,149000,148600,17
|
||||
20250408,125300,3813867800,148600,148800,148800,148500,25
|
||||
20250408,125200,3810152100,149000,149000,149000,148900,89
|
||||
20250408,125100,3796894100,149000,149100,149100,148900,17
|
||||
20250408,125000,3794361200,149000,148700,149100,148700,41
|
||||
20250408,124900,3788253200,148600,149000,149000,148600,68
|
||||
20250408,124800,3778139800,148900,148800,149000,148800,56
|
||||
20250408,124700,3769798500,148800,148700,148800,148700,21
|
||||
20250408,124600,3766675700,148700,148900,148900,148700,16
|
||||
20250408,124500,3764294700,148700,148900,149000,148600,92
|
||||
20250408,124400,3750602100,148900,148900,148900,148900,61
|
||||
20250408,124300,3741519200,148900,148900,149000,148900,52
|
||||
20250408,124200,3733775500,149000,149200,149200,148800,16
|
||||
20250408,124100,3731392500,148900,149600,149600,148900,93
|
||||
20250408,124000,3717512300,149200,149300,149300,149200,37
|
||||
20250408,123900,3711988900,149300,149300,149300,149200,19
|
||||
20250408,123800,3709153300,149200,149100,149200,149100,87
|
||||
20250408,123700,3696178200,149100,148800,149100,148800,16
|
||||
20250408,123600,3693795900,148900,148900,148900,148900,27
|
||||
20250408,123500,3689775600,148800,149000,149000,148800,61
|
||||
20250408,123400,3680690500,148900,148500,148900,148500,25
|
||||
20250408,123300,3676968800,148400,149000,149000,148300,52
|
||||
20250408,123200,3669231600,149000,149100,149100,149000,37
|
||||
20250408,123100,3663717000,149300,149100,149300,149100,105
|
||||
20250408,123000,3648058300,149000,149000,149000,148900,35
|
||||
20250408,122900,3642844300,149000,149000,149000,149000,21
|
||||
20250408,122800,3639715300,148800,149000,149000,148800,24
|
||||
20250408,122700,3636140500,149000,149000,149000,149000,19
|
||||
20250408,122600,3633309500,149000,148900,149300,148900,66
|
||||
20250408,122500,3623478100,148800,148800,149300,148700,37
|
||||
20250408,122400,3617968000,149100,149000,149100,148800,54
|
||||
20250408,122300,3609922600,148900,148900,148900,148900,44
|
||||
20250408,122200,3603371000,149100,149100,149100,148800,63
|
||||
20250408,122100,3593987200,148400,148400,148400,148400,3
|
||||
20250408,122000,3593542000,148200,148300,148300,148200,13
|
||||
20250408,121900,3591615300,148200,148500,149200,148200,87
|
||||
20250408,121800,3578679000,148700,148400,148700,148400,71
|
||||
20250408,121700,3568142300,148400,148400,148400,148300,35
|
||||
20250408,121600,3562950200,148300,148300,148400,148300,43
|
||||
20250408,121500,3556570200,148100,148200,148200,148100,7
|
||||
20250408,121400,3555533000,148100,148800,148800,148100,180
|
||||
20250408,121300,3528807300,148800,148800,148800,148800,33
|
||||
20250408,121200,3523896900,148900,148900,148900,148900,2
|
||||
20250408,121100,3523599100,148400,149000,149100,148400,111
|
||||
20250408,121000,3507076400,149000,149100,149100,149000,32
|
||||
20250408,120900,3502308100,148900,148800,148900,148800,21
|
||||
20250408,120800,3499181300,148800,148800,148800,148700,55
|
||||
20250408,120700,3490999300,148800,149200,149200,148800,102
|
||||
20250408,120600,3475801700,149200,149200,149200,149200,17
|
||||
20250408,120500,3473265300,148700,149200,149200,148700,110
|
||||
20250408,120400,3456869200,149300,149200,149800,149100,40
|
||||
20250408,120300,3450894300,149200,149200,149200,149100,30
|
||||
20250408,120200,3446419300,149200,148800,149200,148800,24
|
||||
20250408,120100,3442840900,149200,148600,149300,148600,21
|
||||
20250408,120000,3439708200,148600,149500,149500,148500,100
|
||||
20250408,115900,3424806500,149400,149400,149400,149300,58
|
||||
20250408,115800,3416142200,149200,149300,149400,149200,44
|
||||
20250408,115700,3409571700,149400,149400,149500,149200,39
|
||||
20250408,115600,3403749200,149500,149600,149600,149300,49
|
||||
20250408,115500,3396425700,149700,149100,149700,148900,99
|
||||
20250408,115400,3381661300,149300,149400,149500,149300,68
|
||||
20250408,115300,3371502100,149400,149300,149400,149300,33
|
||||
20250408,115200,3366574400,149300,149300,149300,149300,17
|
||||
20250408,115100,3364036300,148900,149600,149600,148900,53
|
||||
20250408,115000,3356122400,149600,149600,149600,149600,52
|
||||
20250408,114900,3348343200,149600,149600,149700,148500,44
|
||||
20250408,114800,3341774500,149700,149700,149700,149500,53
|
||||
20250408,114700,3333844600,149700,149500,149700,149500,36
|
||||
20250408,114600,3328460900,149500,149600,149700,149500,58
|
||||
20250408,114500,3319784600,149600,149500,149600,149500,52
|
||||
20250408,114400,3312007300,149600,149600,149600,149400,23
|
||||
20250408,114300,3308569100,149700,149800,149800,149100,120
|
||||
20250408,114200,3290621100,149800,149800,149800,149700,24
|
||||
20250408,114100,3287026900,149700,149700,149800,149600,38
|
||||
20250408,114000,3281338500,149600,149500,149700,149500,44
|
||||
20250408,113900,3274755000,149500,149600,149600,149500,67
|
||||
20250408,113800,3264732450,149600,149800,149800,149600,81
|
||||
20250408,113700,3252609450,149800,149600,149800,149600,70
|
||||
20250408,113600,3242134250,149500,149300,149600,149300,99
|
||||
20250408,113500,3227332850,149100,149500,149500,149100,14
|
||||
20250408,113400,3225245050,149500,149100,149500,149100,78
|
||||
20250408,113300,3213600550,149000,148600,149000,148600,122
|
||||
20250408,113200,3195429450,148500,148300,148500,148300,33
|
||||
20250408,113100,3190529550,148300,148800,148800,148200,156
|
||||
20250408,113000,3167396250,148800,148700,148900,148700,66
|
||||
20250408,112900,3157575550,148700,148600,148800,148600,37
|
||||
20250408,112800,3152074650,148600,148800,148800,148600,27
|
||||
20250408,112700,3148060350,148800,148600,148800,148600,77
|
||||
20250408,112600,3136610550,148700,148400,148700,148200,57
|
||||
20250408,112500,3128150350,148400,148500,148500,148400,59
|
||||
20250408,112400,3119392250,148400,148500,148500,148400,20
|
||||
20250408,112300,3116422450,148500,148500,148600,148400,76
|
||||
20250408,112200,3105133450,148600,148500,148600,148500,72
|
||||
20250408,112100,3094435450,148500,148500,148500,148400,34
|
||||
20250408,112000,3089387950,148400,148600,148600,148400,118
|
||||
20250408,111900,3071866750,148500,148400,148600,148400,34
|
||||
20250408,111800,3066816650,148400,148400,148500,148400,27
|
||||
20250408,111700,3062809650,148400,148300,148400,148300,65
|
||||
20250408,111600,3053165150,148300,148200,148300,148200,14
|
||||
20250408,111500,3051089250,148200,148600,148600,148100,178
|
||||
20250408,111400,3024699850,148500,148500,148500,148400,114
|
||||
20250408,111300,3007771850,148400,148400,148500,148300,71
|
||||
20250408,111200,2997234550,148400,148100,148400,148100,124
|
||||
20250408,111100,2978861350,148100,148000,148100,147900,41
|
||||
20250408,111000,2972793950,148000,147900,148000,147800,135
|
||||
20250408,110900,2952825650,148000,148000,148000,147800,103
|
||||
20250408,110800,2937592650,148000,148100,148100,148000,199
|
||||
20250408,110700,2908136750,148100,148200,148300,148100,72
|
||||
20250408,110600,2897463550,148200,148300,148300,148200,45
|
||||
20250408,110500,2890793350,148300,148500,148500,148200,74
|
||||
20250408,110400,2879815400,148600,148500,148600,148500,67
|
||||
20250408,110300,2869865800,148500,148600,148600,148400,48
|
||||
20250408,110200,2862737600,148600,148500,148700,148500,36
|
||||
20250408,110100,2857389600,148500,148300,148500,148300,86
|
||||
20250408,110000,2844626350,148400,148400,148400,148300,37
|
||||
20250408,105900,2839137850,148300,148400,148400,148100,228
|
||||
20250408,105800,2805345850,148400,148500,148500,148400,169
|
||||
20250408,105700,2780255650,148400,148200,148400,148100,113
|
||||
20250408,105600,2763508450,148200,148400,148400,148100,25
|
||||
20250408,105500,2759800850,148100,148000,148100,148000,72
|
||||
20250408,105400,2749141750,148000,148500,148500,147900,96
|
||||
20250408,105300,2734936050,147900,147900,148100,147800,156
|
||||
20250408,105200,2711855550,147900,148000,148000,147900,58
|
||||
20250408,105100,2703275350,148000,147900,148100,147900,86
|
||||
20250408,105000,2690548550,148000,148000,148000,147700,107
|
||||
20250408,104900,2674715700,148200,148300,148300,148100,71
|
||||
20250408,104800,2664193400,148400,148200,148400,148200,57
|
||||
20250408,104700,2655738800,148100,148100,148100,148000,69
|
||||
20250408,104600,2645521300,148000,148500,148500,147900,169
|
||||
20250408,104500,2620487950,148500,148500,148500,148500,1
|
||||
20250408,104400,2620339450,148600,147800,148600,147700,137
|
||||
20250408,104300,2600075450,147800,147500,147800,147300,714
|
||||
20250408,104200,2494757250,147600,147500,147600,147500,37
|
||||
20250408,104100,2489298250,147500,147400,147500,147400,94
|
||||
20250408,104000,2475439250,147400,147500,147500,147300,22
|
||||
20250408,103900,2472196450,147500,147400,147500,147400,34
|
||||
20250408,103800,2467184550,147400,147700,147700,147400,73
|
||||
20250408,103700,2456419050,147500,147200,147500,147200,49
|
||||
20250408,103600,2449200550,147300,147400,147500,147300,66
|
||||
20250408,103500,2439472650,147500,147400,148100,147300,176
|
||||
20250408,103400,2413520350,147400,147500,147500,147400,49
|
||||
20250408,103300,2406296050,147500,147900,147900,147300,28
|
||||
20250408,103200,2402166050,147900,148100,148200,147100,137
|
||||
20250408,103100,2381925150,148200,148200,148200,148100,31
|
||||
20250408,103000,2377331450,148200,148600,148600,148000,67
|
||||
20250408,102900,2367400550,148500,148500,148800,148400,80
|
||||
20250408,102800,2355515350,148500,148500,148650,148400,77
|
||||
20250408,102700,2344080800,148500,148700,148900,148500,91
|
||||
20250408,102600,2330547100,148600,148600,148900,148600,63
|
||||
20250408,102500,2321173000,148800,148800,148800,148500,127
|
||||
20250408,102400,2302291600,148800,148200,148800,148200,46
|
||||
20250408,102300,2295464350,148300,148200,148400,148200,79
|
||||
20250408,102200,2283750950,148200,148400,148400,148100,91
|
||||
20250408,102100,2270256250,148400,148500,148500,148300,69
|
||||
20250408,102000,2260014350,148300,148100,148400,148100,65
|
||||
20250408,101900,2250378150,148200,148200,148400,148100,146
|
||||
20250408,101800,2228740750,148300,148300,148300,148200,128
|
||||
20250408,101700,2209762150,148400,148400,148450,148000,106
|
||||
20250408,101600,2194044800,148400,148300,148400,148200,185
|
||||
20250408,101500,2166608100,148300,148000,148300,147900,130
|
||||
20250408,101400,2147348900,147900,147800,147900,147800,94
|
||||
20250408,101300,2133454200,147800,147700,147800,147500,82
|
||||
20250408,101200,2121346950,147800,148000,148000,147800,118
|
||||
20250408,101100,2103900150,147800,147800,147800,147700,98
|
||||
20250408,101000,2089416150,148000,147800,148100,147800,66
|
||||
20250408,100900,2079653850,147700,148000,148100,147700,110
|
||||
20250408,100800,2063379450,147900,147600,148000,147600,184
|
||||
20250408,100700,2036205550,147400,147700,147700,147400,70
|
||||
20250408,100600,2025877750,147700,147900,147900,147500,193
|
||||
20250408,100500,1997370350,147700,147700,147800,147700,96
|
||||
20250408,100400,1983186150,147600,147500,147800,147500,102
|
||||
20250408,100300,1968132150,147500,147400,147500,147400,131
|
||||
20250408,100200,1948811750,147400,147400,147400,147400,54
|
||||
20250408,100100,1940852150,147400,147400,147500,147300,124
|
||||
20250408,100000,1922576450,147400,147400,147400,147300,188
|
||||
20250408,095900,1894867450,147400,147400,147400,147300,25
|
||||
20250408,095800,1891183450,147200,147700,147700,147100,246
|
||||
20250408,095700,1854919150,147700,147900,147900,147700,139
|
||||
20250408,095600,1834373050,147800,147700,147800,147500,61
|
||||
20250408,095500,1825361750,147700,147900,147900,147400,61
|
||||
20250408,095400,1816356950,147700,147100,147800,147100,229
|
||||
20250408,095300,1782617550,147100,147100,147100,147100,75
|
||||
20250408,095200,1771585050,147100,147100,147100,147000,34
|
||||
20250408,095100,1766584350,147100,147100,147100,147000,24
|
||||
20250408,095000,1763054750,147100,147100,147100,147100,175
|
||||
20250408,094900,1737312250,147100,147000,147100,147000,36
|
||||
20250408,094800,1732019150,147100,147000,147100,147000,41
|
||||
20250408,094700,1725990850,147300,147100,147400,146800,529
|
||||
20250408,094600,1648222950,147000,147100,147100,147000,97
|
||||
20250408,094500,1633955850,147100,147200,147200,147000,93
|
||||
20250408,094400,1620272750,147400,147500,147500,147300,47
|
||||
20250408,094300,1613346550,147500,147200,147500,147200,961
|
||||
20250408,094200,1471808550,147100,147100,147100,147000,68
|
||||
20250408,094100,1461806250,147100,147300,147300,147000,228
|
||||
20250408,094000,1428248050,147200,147100,147400,147100,115
|
||||
20250408,093900,1411307150,147200,147400,147400,147200,26
|
||||
20250408,093800,1407476950,147200,147400,147600,147200,196
|
||||
20250408,093700,1378577350,147300,147300,147300,147100,349
|
||||
20250408,093600,1327221050,147300,147200,147300,147100,149
|
||||
20250408,093500,1305290750,147200,147400,147400,147200,107
|
||||
20250408,093400,1289536950,147400,146900,147400,146800,274
|
||||
20250408,093300,1249254850,146900,147200,147200,146700,283
|
||||
20250408,093200,1207679050,147200,147200,147400,147200,29
|
||||
20250408,093100,1203408950,147600,147800,147800,147200,556
|
||||
20250408,093000,1121454050,147900,148200,148200,147900,65
|
||||
20250408,092900,1111833150,148100,148000,148500,148000,252
|
||||
20250408,092800,1074523750,147900,148200,148200,147900,109
|
||||
20250408,092700,1058397150,148000,148700,148700,147900,343
|
||||
20250408,092600,1007610550,148500,148600,148600,148400,29
|
||||
20250408,092500,1003303950,148600,148600,148850,148500,96
|
||||
20250408,092400,989033000,148500,148200,148600,148200,72
|
||||
20250408,092300,978346600,148400,148900,149000,147500,197
|
||||
20250408,092200,949124800,148900,149600,149600,148800,117
|
||||
20250408,092100,931684600,149500,149000,149600,149000,32
|
||||
20250408,092000,926913250,148900,149200,149200,148700,198
|
||||
20250408,091900,897431550,149200,149700,149700,149000,404
|
||||
20250408,091800,837145150,149400,149500,149700,149000,190
|
||||
20250408,091700,808780150,149600,149600,149900,149200,241
|
||||
20250408,091600,772762050,149600,150500,150600,149600,170
|
||||
20250408,091500,747240750,150500,151200,151500,150500,170
|
||||
20250408,091400,721560450,151000,150800,151100,150800,205
|
||||
20250408,091300,690606100,150300,150500,150500,150300,31
|
||||
20250408,091200,685946400,150500,150000,150700,150000,81
|
||||
20250408,091100,673771300,150000,149900,150000,149900,154
|
||||
20250408,091000,650674100,149900,149300,149900,149100,324
|
||||
20250408,090900,602218800,149400,148900,149400,148900,211
|
||||
20250408,090800,570778900,148900,149000,149000,148800,151
|
||||
20250408,090700,548291600,149000,149000,149300,149000,145
|
||||
20250408,090600,526679000,149000,149300,150000,149000,267
|
||||
20250408,090500,486836700,149300,149500,150000,149000,466
|
||||
20250408,090400,417272700,149600,149900,150100,149200,767
|
||||
20250408,090300,302561100,149800,150400,150750,149700,691
|
||||
20250408,090200,198873900,150500,150300,150500,150100,340
|
||||
20250408,090100,147783000,150300,151000,151000,150300,315
|
||||
20250408,090000,100391900,150600,151100,151200,150600,665
|
||||
|
Reference in New Issue
Block a user