Update 2025-04-08 2740 candle_min
This commit is contained in:
570
005070/min/candle-20250408.csv
Normal file
570
005070/min/candle-20250408.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182800,6552940675,34500,34500,34500,34500,10172
|
||||
20250408,182700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,182600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,182500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,182400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,182300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,182200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,182100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,182000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,181900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,181800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,181700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,181600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,181500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,181400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,181300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,181200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,181100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,181000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,180900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,180800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,180700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,180600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,180500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,180400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,180300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,180200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,180100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,180000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,175900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,175800,6552940675,34500,34500,34500,34500,10172
|
||||
20250408,175700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,175600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,175500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,175400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,175300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,175200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,175100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,175000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,174900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,174800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,174700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,174600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,174500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,174400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,174300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,174200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,174100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,174000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,173900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,173800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,173700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,173600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,173500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,173400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,173300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,173200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,173100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,173000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,172900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,172800,6552940675,34500,34500,34500,34500,10172
|
||||
20250408,172700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,172600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,172500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,172400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,172300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,172200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,172100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,172000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,171900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,171800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,171700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,171600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,171500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,171400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,171300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,171200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,171100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,171000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,170900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,170800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,170700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,170600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,170500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,170400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,170300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,170200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,170100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,170000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,165900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,165800,6552940675,34500,34500,34500,34500,10172
|
||||
20250408,165700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,165600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,165500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,165400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,165300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,165200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,165100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,165000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,164900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,164800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,164700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,164600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,164500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,164400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,164300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,164200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,164100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,164000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,163900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,163800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,163700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,163600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,163500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,163400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,163300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,163200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,163100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,163000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,162900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,162800,6552940675,34500,34500,34500,34500,10172
|
||||
20250408,162700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,162600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,162500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,162400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,162300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,162200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,162100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,162000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,161900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,161800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,161700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,161600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,161500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,161400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,161300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,161200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,161100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,161000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,160900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,160800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,160700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,160600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,160500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,160400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,160300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,160200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,160100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,160000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,155900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,155800,6552940675,34500,34500,34500,34500,10172
|
||||
20250408,155700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,155600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,155500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,155400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,155300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,155200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,155100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,155000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,154900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,154800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,154700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,154600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,154500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,154400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,154300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,154200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,154100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,154000,6552940675,34500,34500,34500,34500,0
|
||||
20250408,153900,6552940675,34500,34500,34500,34500,0
|
||||
20250408,153800,6552940675,34500,34500,34500,34500,0
|
||||
20250408,153700,6552940675,34500,34500,34500,34500,0
|
||||
20250408,153600,6552940675,34500,34500,34500,34500,0
|
||||
20250408,153500,6552940675,34500,34500,34500,34500,0
|
||||
20250408,153400,6552940675,34500,34500,34500,34500,0
|
||||
20250408,153300,6552940675,34500,34500,34500,34500,0
|
||||
20250408,153200,6552940675,34500,34500,34500,34500,0
|
||||
20250408,153100,6552940675,34500,34500,34500,34500,0
|
||||
20250408,153000,6552940675,34500,34500,34500,34500,10172
|
||||
20250408,152900,6202006675,34500,34500,34500,34500,0
|
||||
20250408,152800,6202006675,34500,34500,34500,34500,0
|
||||
20250408,152700,6202006675,34500,34500,34500,34500,0
|
||||
20250408,152600,6202006675,34500,34500,34500,34500,0
|
||||
20250408,152500,6202006675,34500,34500,34500,34500,0
|
||||
20250408,152400,6202006675,34500,34500,34500,34500,0
|
||||
20250408,152300,6202006675,34500,34500,34500,34500,0
|
||||
20250408,152200,6202006675,34500,34500,34500,34500,0
|
||||
20250408,152100,6202006675,34500,34500,34500,34500,0
|
||||
20250408,152000,6202006675,34500,34500,34500,34500,0
|
||||
20250408,151900,6202006675,34500,34500,34550,34450,952
|
||||
20250408,151800,6169174675,34500,34500,34500,34450,531
|
||||
20250408,151700,6150855825,34550,34550,34550,34500,1412
|
||||
20250408,151600,6102125875,34500,34500,34550,34400,3133
|
||||
20250408,151500,5994209275,34450,34500,34500,34450,670
|
||||
20250408,151400,5971124525,34500,34450,34500,34400,1138
|
||||
20250408,151300,5931924775,34450,34500,34500,34400,1380
|
||||
20250408,151200,5884386600,34450,34500,34500,34400,629
|
||||
20250408,151100,5862718750,34500,34450,34500,34450,3250
|
||||
20250408,151000,5750645400,34450,34550,34550,34450,1711
|
||||
20250408,150900,5691623250,34500,34550,34550,34500,748
|
||||
20250408,150800,5665813125,34550,34550,34550,34500,1208
|
||||
20250408,150700,5624093275,34550,34600,34600,34500,930
|
||||
20250408,150600,5591960075,34600,34600,34650,34600,1292
|
||||
20250408,150500,5547250575,34650,34650,34650,34600,239
|
||||
20250408,150400,5538975175,34650,34700,34700,34600,447
|
||||
20250408,150300,5523493675,34650,34750,34750,34650,427
|
||||
20250408,150200,5508689525,34750,34700,34750,34600,3094
|
||||
20250408,150100,5401443225,34650,34700,34700,34650,255
|
||||
20250408,150000,5392605575,34700,34750,34750,34650,755
|
||||
20250408,145900,5366409225,34750,34700,34750,34650,229
|
||||
20250408,145800,5358462825,34700,34700,34800,34650,2886
|
||||
20250408,145700,5258339825,34700,34700,34700,34650,226
|
||||
20250408,145600,5250505625,34700,34650,34700,34650,155
|
||||
20250408,145500,5245133525,34650,34600,34700,34600,421
|
||||
20250408,145400,5230551625,34650,34600,34700,34600,599
|
||||
20250408,145300,5209813125,34600,34600,34650,34550,777
|
||||
20250408,145200,5182929225,34600,34650,34700,34550,931
|
||||
20250408,145100,5150724300,34650,34700,34700,34600,1174
|
||||
20250408,145000,5110062900,34700,34650,34750,34600,1889
|
||||
20250408,144900,5044567600,34650,34700,34700,34650,199
|
||||
20250408,144800,5037664100,34700,34700,34750,34700,599
|
||||
20250408,144700,5016877300,34700,34800,34800,34650,1215
|
||||
20250408,144600,4974685500,34750,34850,34850,34750,568
|
||||
20250408,144500,4954923000,34800,34800,34850,34800,265
|
||||
20250408,144400,4945699100,34850,34900,34950,34800,1601
|
||||
20250408,144300,4889860050,34900,34950,34950,34850,318
|
||||
20250408,144200,4878762700,35000,35000,35000,34900,324
|
||||
20250408,144100,4867438800,35000,35050,35050,35000,68
|
||||
20250408,144000,4865058450,35050,35000,35050,34950,22
|
||||
20250408,143900,4864288150,35000,35000,35050,35000,508
|
||||
20250408,143800,4846507850,35000,35000,35000,35000,11
|
||||
20250408,143700,4846122850,35000,35000,35000,35000,140
|
||||
20250408,143600,4841222850,35050,35050,35050,35000,399
|
||||
20250408,143500,4827252800,35050,35000,35050,34950,395
|
||||
20250408,143400,4813428200,35000,35000,35000,34950,17
|
||||
20250408,143300,4812833350,35000,35000,35000,34950,259
|
||||
20250408,143200,4803780400,34950,34950,35000,34950,49
|
||||
20250408,143100,4802066850,34950,34950,34950,34950,581
|
||||
20250408,143000,4781760900,34950,34950,34950,34900,33
|
||||
20250408,142900,4780608050,34950,34950,34950,34900,346
|
||||
20250408,142800,4768518000,34950,34900,34950,34900,175
|
||||
20250408,142700,4762405850,34950,34950,34950,34900,42
|
||||
20250408,142600,4760939950,34950,34900,34950,34900,369
|
||||
20250408,142500,4748061375,34950,34900,34950,34900,121
|
||||
20250408,142400,4743836975,34900,34900,34950,34850,235
|
||||
20250408,142300,4735635125,34950,34900,34950,34900,215
|
||||
20250408,142200,4728121875,34950,34950,35000,34900,560
|
||||
20250408,142100,4708556675,35000,34950,35000,34850,1434
|
||||
20250408,142000,4658512825,35000,35000,35050,34900,1496
|
||||
20250408,141900,4606187375,34950,35050,35050,34950,2228
|
||||
20250408,141800,4528208625,35050,35000,35050,35000,122
|
||||
20250408,141700,4523934175,35000,35100,35100,35000,351
|
||||
20250408,141600,4511631025,35100,35150,35150,35100,76
|
||||
20250408,141500,4508963275,35100,35100,35150,35050,121
|
||||
20250408,141400,4504716025,35100,35100,35100,35050,209
|
||||
20250408,141300,4497389375,35050,35050,35050,35000,832
|
||||
20250408,141200,4468228275,35000,35100,35100,35000,478
|
||||
20250408,141100,4451474725,35100,35100,35150,35050,624
|
||||
20250408,141000,4429562925,35100,35100,35100,35100,570
|
||||
20250408,140900,4409555925,35100,35150,35150,35100,56
|
||||
20250408,140800,4407587575,35150,35100,35150,35100,37
|
||||
20250408,140700,4406287375,35150,35150,35150,35100,17
|
||||
20250408,140600,4405690125,35150,35100,35150,35100,50
|
||||
20250408,140500,4403932675,35150,35150,35150,35150,14
|
||||
20250408,140400,4403440575,35150,35200,35200,35150,150
|
||||
20250408,140300,4398163225,35200,35300,35300,35200,52
|
||||
20250408,140200,4396330325,35200,35300,35300,35200,59
|
||||
20250408,140100,4394253325,35350,35250,35350,35150,25
|
||||
20250408,140000,4393370775,35250,35150,35300,35100,789
|
||||
20250408,135900,4365610725,35150,35150,35150,35150,19
|
||||
20250408,135800,4364942875,35150,35150,35150,35100,234
|
||||
20250408,135700,4356728375,35100,35100,35150,35100,183
|
||||
20250408,135600,4350304975,35100,35050,35150,35050,177
|
||||
20250408,135500,4344096725,35050,35100,35100,35050,107
|
||||
20250408,135400,4340346325,35150,35150,35150,35100,82
|
||||
20250408,135300,4337467875,35100,35100,35150,35100,116
|
||||
20250408,135200,4333395825,35200,35100,35200,35100,76
|
||||
20250408,135100,4330727175,35100,35200,35200,35100,88
|
||||
20250408,135000,4327636925,35150,35050,35150,35050,178
|
||||
20250408,134900,4321389675,35050,35100,35100,35000,245
|
||||
20250408,134800,4312807875,35100,35100,35150,35050,267
|
||||
20250408,134700,4303442625,35100,35050,35100,35000,483
|
||||
20250408,134600,4286515425,35100,35050,35100,35050,336
|
||||
20250408,134500,4274738275,35100,35100,35100,35050,328
|
||||
20250408,134400,4263231375,35100,35100,35100,35050,422
|
||||
20250408,134300,4248429125,35100,35100,35100,35050,143
|
||||
20250408,134200,4243409975,35100,35150,35200,35050,447
|
||||
20250408,134100,4227723625,35100,35100,35100,35050,98
|
||||
20250408,134000,4224283975,35100,35150,35150,35050,1675
|
||||
20250408,133900,4165490725,35150,35150,35150,35100,134
|
||||
20250408,133800,4160784225,35150,35100,35150,35100,107
|
||||
20250408,133700,4157026475,35100,35150,35150,35100,456
|
||||
20250408,133600,4141020075,35150,35100,35150,35100,293
|
||||
20250408,133500,4130721375,35150,35150,35200,35150,1092
|
||||
20250408,133400,4092337175,35200,35150,35200,35150,309
|
||||
20250408,133300,4081468775,35150,35200,35200,35150,803
|
||||
20250408,133200,4053204975,35250,35250,35250,35250,6
|
||||
20250408,133100,4052993475,35250,35200,35250,35200,63
|
||||
20250408,133000,4050774375,35200,35300,35300,35200,305
|
||||
20250408,132900,4040022425,35250,35250,35250,35250,61
|
||||
20250408,132800,4037872175,35200,35200,35250,35200,239
|
||||
20250408,132700,4029448725,35250,35225,35250,35225,49
|
||||
20250408,132600,4027722625,35250,35250,35250,35200,52
|
||||
20250408,132500,4025891375,35250,35300,35300,35200,271
|
||||
20250408,132400,4016339225,35250,35250,35350,35250,351
|
||||
20250408,132300,4003954375,35350,35350,35350,35350,42
|
||||
20250408,132200,4002469675,35250,35250,35350,35250,72
|
||||
20250408,132100,3999931175,35250,35250,35250,35200,302
|
||||
20250408,132000,3989288175,35250,35300,35350,35200,1792
|
||||
20250408,131900,3926127775,35300,35350,35350,35300,445
|
||||
20250408,131800,3910398025,35350,35400,35400,35300,729
|
||||
20250408,131700,3884622675,35400,35400,35400,35400,123
|
||||
20250408,131600,3880268475,35400,35400,35450,35400,40
|
||||
20250408,131500,3878852425,35400,35400,35400,35400,121
|
||||
20250408,131400,3874569025,35450,35500,35500,35400,71
|
||||
20250408,131300,3872054175,35400,35450,35500,35400,256
|
||||
20250408,131200,3862990525,35400,35350,35500,35350,857
|
||||
20250408,131100,3832650775,35350,35350,35350,35300,118
|
||||
20250408,131000,3828479675,35350,35350,35400,35350,52
|
||||
20250408,130900,3826641375,35350,35350,35350,35300,74
|
||||
20250408,130800,3824026925,35350,35350,35350,35300,201
|
||||
20250408,130700,3816927225,35300,35350,35400,35300,135
|
||||
20250408,130600,3812159775,35350,35400,35400,35350,42
|
||||
20250408,130500,3810674175,35400,35350,35400,35350,100
|
||||
20250408,130400,3807139075,35350,35350,35350,35350,36
|
||||
20250408,130300,3805866475,35350,35350,35400,35300,421
|
||||
20250408,130200,3790985375,35300,35350,35350,35300,217
|
||||
20250408,130100,3783315425,35350,35450,35450,35350,179
|
||||
20250408,130000,3776977675,35450,35450,35450,35400,623
|
||||
20250408,125900,3754922325,35450,35400,35450,35400,128
|
||||
20250408,125800,3750389775,35400,35400,35400,35400,1
|
||||
20250408,125700,3750354375,35350,35350,35400,35350,79
|
||||
20250408,125600,3747561525,35350,35350,35350,35300,88
|
||||
20250408,125500,3744451725,35300,35400,35400,35300,188
|
||||
20250408,125400,3737807075,35400,35350,35400,35350,130
|
||||
20250408,125300,3733211075,35350,35300,35350,35250,318
|
||||
20250408,125200,3721991675,35300,35300,35300,35250,623
|
||||
20250408,125100,3700004525,35350,35350,35350,35300,18
|
||||
20250408,125000,3699368675,35350,35350,35350,35350,115
|
||||
20250408,124900,3695303425,35350,35350,35350,35350,213
|
||||
20250408,124800,3687773875,35350,35350,35400,35350,107
|
||||
20250408,124700,3683989875,35400,35350,35400,35300,145
|
||||
20250408,124600,3678868125,35350,35450,35450,35350,709
|
||||
20250408,124500,3653780525,35450,35450,35450,35400,117
|
||||
20250408,124400,3649635850,35450,35450,35450,35400,22
|
||||
20250408,124300,3648856050,35500,35450,35500,35450,742
|
||||
20250408,124200,3622548850,35500,35500,35550,35500,60
|
||||
20250408,124100,3620418800,35500,35500,35550,35500,36
|
||||
20250408,124000,3619140650,35500,35500,35500,35500,118
|
||||
20250408,123900,3614951650,35500,35450,35500,35450,49
|
||||
20250408,123800,3613212900,35450,35500,35500,35450,11
|
||||
20250408,123700,3612822900,35500,35500,35500,35450,36
|
||||
20250408,123600,3611545900,35450,35450,35450,35450,152
|
||||
20250408,123500,3606157500,35500,35450,35500,35450,175
|
||||
20250408,123400,3599948750,35450,35450,35450,35450,83
|
||||
20250408,123300,3597006400,35450,35450,35450,35450,145
|
||||
20250408,123200,3591866150,35500,35450,35500,35450,208
|
||||
20250408,123100,3584492350,35450,35450,35450,35450,20
|
||||
20250408,123000,3583783350,35450,35450,35500,35450,109
|
||||
20250408,122900,3579919150,35450,35500,35500,35450,32
|
||||
20250408,122800,3578784450,35500,35500,35500,35500,41
|
||||
20250408,122700,3577328950,35400,35500,35500,35400,56
|
||||
20250408,122600,3575343950,35400,35550,35550,35400,697
|
||||
20250408,122500,3550610150,35525,35525,35525,35525,20
|
||||
20250408,122400,3549899650,35550,35550,35550,35500,94
|
||||
20250408,122300,3546558450,35550,35500,35550,35500,41
|
||||
20250408,122200,3545101000,35450,35450,35550,35400,2719
|
||||
20250408,122100,3448598850,35450,35500,35500,35450,724
|
||||
20250408,122000,3422930050,35500,35500,35500,35500,112
|
||||
20250408,121900,3418954050,35500,35450,35500,35450,77
|
||||
20250408,121800,3416223900,35450,35500,35550,35450,940
|
||||
20250408,121700,3382862400,35475,35500,35500,35475,33
|
||||
20250408,121600,3381691700,35500,35450,35500,35450,136
|
||||
20250408,121500,3376869950,35500,35450,35500,35450,397
|
||||
20250408,121400,3362792400,35450,35550,35550,35400,2047
|
||||
20250408,121300,3290150200,35550,35550,35600,35550,354
|
||||
20250408,121200,3277565300,35550,35550,35575,35550,215
|
||||
20250408,121100,3269921925,35550,35600,35600,35500,178
|
||||
20250408,121000,3263595275,35600,35600,35600,35600,69
|
||||
20250408,120900,3261138875,35550,35650,35650,35550,112
|
||||
20250408,120800,3257151675,35550,35550,35550,35550,71
|
||||
20250408,120700,3254627625,35650,35600,35650,35550,696
|
||||
20250408,120600,3229859625,35550,35650,35650,35550,729
|
||||
20250408,120500,3203941525,35600,35600,35600,35600,152
|
||||
20250408,120400,3198530325,35650,35700,35700,35650,96
|
||||
20250408,120300,3195107875,35700,35700,35700,35650,786
|
||||
20250408,120200,3167079175,35750,35650,35800,35650,54
|
||||
20250408,120100,3165149725,35650,35650,35650,35650,34
|
||||
20250408,120000,3163937625,35650,35600,35650,35600,330
|
||||
20250408,115900,3152179075,35650,35600,35700,35550,183
|
||||
20250408,115800,3145659425,35650,35650,35650,35600,1712
|
||||
20250408,115700,3084703575,35650,35700,35700,35650,210
|
||||
20250408,115600,3077216475,35600,35700,35700,35600,255
|
||||
20250408,115500,3068113075,35700,35700,35700,35600,1806
|
||||
20250408,115400,3003717125,35700,35700,35700,35650,817
|
||||
20250408,115300,2974570225,35700,35750,35750,35650,1030
|
||||
20250408,115200,2937803375,35750,35750,35750,35750,19
|
||||
20250408,115100,2937124125,35750,35800,35800,35750,368
|
||||
20250408,115000,2923964525,35800,35850,35850,35800,67
|
||||
20250408,114900,2921565825,35800,35800,35800,35800,199
|
||||
20250408,114800,2914441625,35800,35800,35800,35800,5
|
||||
20250408,114700,2914262625,35750,35800,35800,35750,307
|
||||
20250408,114600,2903286575,35800,35800,35850,35750,197
|
||||
20250408,114500,2896237375,35800,35800,35800,35800,14
|
||||
20250408,114400,2895736175,35800,35800,35800,35800,123
|
||||
20250408,114300,2891332775,35800,35850,35850,35800,202
|
||||
20250408,114200,2884101125,35850,35850,35850,35800,23
|
||||
20250408,114100,2883277225,35850,35850,35850,35800,168
|
||||
20250408,114000,2877262475,35800,35850,35900,35800,153
|
||||
20250408,113900,2871777925,35900,35800,35900,35800,194
|
||||
20250408,113800,2864829925,35800,35850,35850,35750,426
|
||||
20250408,113700,2849576575,35800,35900,35900,35800,1063
|
||||
20250408,113600,2811499175,35900,35900,35900,35900,7
|
||||
20250408,113500,2811247875,35900,35950,35950,35900,152
|
||||
20250408,113400,2805790825,35900,35950,35950,35900,26
|
||||
20250408,113300,2804857175,35950,35900,35950,35900,62
|
||||
20250408,113200,2802631325,35900,35950,35950,35900,462
|
||||
20250408,113100,2786034475,35950,36050,36050,35950,583
|
||||
20250408,113000,2765069875,36050,36050,36050,36050,4
|
||||
20250408,112900,2764925675,36150,36150,36150,36150,396
|
||||
20250408,112800,2750610275,36100,36050,36100,36000,55
|
||||
20250408,112700,2748629925,36050,36000,36050,35900,70
|
||||
20250408,112600,2746113775,35900,36000,36000,35900,7
|
||||
20250408,112500,2745862375,35950,36000,36000,35900,757
|
||||
20250408,112400,2718610975,36000,35950,36000,35900,213
|
||||
20250408,112300,2710952825,35950,36100,36100,35950,222
|
||||
20250408,112200,2702971575,35950,36100,36100,35950,68
|
||||
20250408,112100,2700523125,36050,36100,36100,35950,583
|
||||
20250408,112000,2679537875,36100,36100,36100,36100,13
|
||||
20250408,111900,2679068575,36100,36100,36100,36100,46
|
||||
20250408,111800,2677407975,36100,36100,36100,36100,45
|
||||
20250408,111700,2675783475,36100,36100,36150,36100,123
|
||||
20250408,111600,2671342975,36100,36100,36100,36100,17
|
||||
20250408,111500,2670729275,36100,36100,36100,36100,217
|
||||
20250408,111400,2662895575,36100,36100,36100,36100,51
|
||||
20250408,111300,2661054475,36100,36050,36100,36050,37
|
||||
20250408,111200,2659718925,36000,36050,36050,36000,236
|
||||
20250408,111100,2651212125,36050,36050,36050,36050,52
|
||||
20250408,111000,2649337525,36000,36100,36100,36000,33
|
||||
20250408,110900,2648148525,36000,36200,36200,36000,530
|
||||
20250408,110800,2629046025,36150,36150,36150,36150,55
|
||||
20250408,110700,2627057775,36100,36200,36200,36100,48
|
||||
20250408,110600,2625322325,36150,36150,36150,36100,510
|
||||
20250408,110500,2606900975,36150,36150,36150,36150,106
|
||||
20250408,110400,2603069075,36150,36150,36150,36150,32
|
||||
20250408,110300,2601912275,36150,36200,36200,36100,409
|
||||
20250408,110200,2587126675,36300,36250,36300,36250,133
|
||||
20250408,110100,2582305375,36250,36150,36250,36100,552
|
||||
20250408,110000,2562338725,36150,36200,36200,36150,35
|
||||
20250408,105900,2561073225,36200,36200,36200,36200,60
|
||||
20250408,105800,2558901225,36200,36200,36200,36200,112
|
||||
20250408,105700,2554846825,36200,36250,36250,36200,48
|
||||
20250408,105600,2553108925,36300,36300,36300,36100,192
|
||||
20250408,105500,2546150075,36150,36100,36300,36100,730
|
||||
20250408,105400,2519741725,36050,36050,36050,36050,141
|
||||
20250408,105300,2514658675,36100,36100,36100,36100,10
|
||||
20250408,105200,2514297675,36100,36100,36100,36050,108
|
||||
20250408,105100,2510400675,36100,36100,36100,36050,141
|
||||
20250408,105000,2505316575,36100,36050,36100,36050,77
|
||||
20250408,104900,2502538325,36100,36150,36150,36100,68
|
||||
20250408,104800,2500083475,36100,36050,36100,36050,213
|
||||
20250408,104700,2492394225,36100,36050,36100,36050,229
|
||||
20250408,104600,2484129725,36100,36050,36100,36050,2
|
||||
20250408,104500,2484057575,36050,36100,36100,36000,153
|
||||
20250408,104400,2478542475,36050,36050,36050,36050,138
|
||||
20250408,104300,2473567575,36050,36000,36150,36000,422
|
||||
20250408,104200,2458361725,36000,36050,36050,36000,67
|
||||
20250408,104100,2455946925,36050,36100,36100,36050,547
|
||||
20250408,104000,2436215225,36150,36150,36150,36150,106
|
||||
20250408,103900,2432383325,36150,36200,36200,36150,147
|
||||
20250408,103800,2427069225,36150,36200,36200,36150,314
|
||||
20250408,103700,2415710575,36250,36300,36300,36200,83
|
||||
20250408,103600,2412703075,36200,36250,36250,36200,297
|
||||
20250408,103500,2401937175,36250,36250,36300,36250,193
|
||||
20250408,103400,2394939925,36250,36200,36250,36200,307
|
||||
20250408,103300,2383823825,36250,36250,36300,36250,85
|
||||
20250408,103200,2380742525,36250,36250,36250,36250,121
|
||||
20250408,103100,2376356275,36250,36250,36250,36250,186
|
||||
20250408,103000,2369613775,36150,36250,36300,36150,349
|
||||
20250408,102900,2356981475,36300,36250,36300,36250,119
|
||||
20250408,102800,2352667475,36250,36400,36400,36250,274
|
||||
20250408,102700,2342718075,36400,36350,36400,36350,157
|
||||
20250408,102600,2337006975,36350,36300,36450,36300,1040
|
||||
20250408,102500,2299159125,36350,36350,36400,36300,251
|
||||
20250408,102400,2290036725,36400,36250,36400,36250,904
|
||||
20250408,102300,2257212725,36300,36300,36300,36300,182
|
||||
20250408,102200,2250606125,36300,36250,36350,36250,878
|
||||
20250408,102100,2218750075,36250,36200,36250,36150,168
|
||||
20250408,102000,2212662425,36250,36150,36250,36150,320
|
||||
20250408,101900,2201084125,36150,36150,36200,36150,136
|
||||
20250408,101800,2196167275,36250,36250,36250,36200,22
|
||||
20250408,101700,2195370275,36250,36200,36300,36150,826
|
||||
20250408,101600,2165446025,36250,36300,36300,36200,996
|
||||
20250408,101500,2129366725,36300,36100,36300,36100,971
|
||||
20250408,101400,2094216175,36100,36150,36150,36100,278
|
||||
20250408,101300,2084180175,36100,36150,36150,36100,51
|
||||
20250408,101200,2082337075,36100,36050,36150,36050,457
|
||||
20250408,101100,2065846925,36100,36100,36100,36050,98
|
||||
20250408,101000,2062311775,36100,35950,36150,35950,508
|
||||
20250408,100900,2043993775,35950,35900,35950,35900,438
|
||||
20250408,100800,2028267925,35900,35900,35950,35850,119
|
||||
20250408,100700,2023995175,35900,35900,35900,35900,89
|
||||
20250408,100600,2020800075,35900,35900,35900,35900,105
|
||||
20250408,100500,2017030575,35900,35950,36050,35900,148
|
||||
20250408,100400,2011705175,36050,35975,36050,35975,146
|
||||
20250408,100300,2006445200,35950,35950,35950,35900,399
|
||||
20250408,100200,1992111200,35950,35950,35950,35800,293
|
||||
20250408,100100,1981609850,35900,35900,35900,35800,881
|
||||
20250408,100000,1950019400,35900,35900,35900,35850,245
|
||||
20250408,095900,1941233600,35900,36000,36000,35900,354
|
||||
20250408,095800,1928509300,35950,36000,36000,35900,1075
|
||||
20250408,095700,1889864450,36000,36050,36050,35950,867
|
||||
20250408,095600,1858656625,36050,36100,36100,36050,72
|
||||
20250408,095500,1856060925,36050,36150,36150,36050,625
|
||||
20250408,095400,1833528525,36100,36100,36100,36100,56
|
||||
20250408,095300,1831506925,36100,36150,36200,36100,574
|
||||
20250408,095200,1810760025,36200,36200,36200,36150,221
|
||||
20250408,095100,1802769925,36150,36050,36200,36050,702
|
||||
20250408,095000,1777404625,36050,36050,36100,36050,267
|
||||
20250408,094900,1767778775,36100,36050,36100,36000,25
|
||||
20250408,094800,1766877575,36000,36050,36050,36000,141
|
||||
20250408,094700,1761795525,36100,35950,36100,35950,405
|
||||
20250408,094600,1747194075,35950,35950,36050,35950,321
|
||||
20250408,094500,1735638800,35950,36000,36050,35950,200
|
||||
20250408,094400,1728438950,36000,36050,36050,36000,122
|
||||
20250408,094300,1724042050,36000,36000,36050,36000,134
|
||||
20250408,094200,1719217500,36000,36000,36050,36000,192
|
||||
20250408,094100,1712305150,36050,35850,36050,35850,1143
|
||||
20250408,094000,1671204750,35900,35850,35950,35850,779
|
||||
20250408,093900,1643267700,35850,35800,35900,35800,417
|
||||
20250408,093800,1628323850,35800,35950,35950,35800,999
|
||||
20250408,093700,1592480000,35950,35925,35950,35900,1034
|
||||
20250408,093600,1555356325,35950,35900,35950,35800,358
|
||||
20250408,093500,1542508825,35900,35950,35950,35900,1122
|
||||
20250408,093400,1502226075,35900,36000,36000,35850,1172
|
||||
20250408,093300,1460171275,36000,36000,36000,36000,21
|
||||
20250408,093200,1459415275,36000,36000,36050,36000,275
|
||||
20250408,093100,1449514975,36000,36050,36050,35900,1764
|
||||
20250408,093000,1386080350,36050,36150,36150,36000,312
|
||||
20250408,092900,1374835800,36150,36000,36150,36000,820
|
||||
20250408,092800,1345244050,36000,35950,36000,35950,106
|
||||
20250408,092700,1341432600,35950,35900,35950,35850,353
|
||||
20250408,092600,1328759700,35950,35850,35950,35800,362
|
||||
20250408,092500,1315760050,35800,35950,36000,35650,2927
|
||||
20250408,092400,1211039950,35900,35950,36000,35850,1010
|
||||
20250408,092300,1174783450,36000,36000,36050,35950,549
|
||||
20250408,092200,1155031600,36050,36200,36200,35950,1334
|
||||
20250408,092100,1106952750,36100,36150,36200,36050,2124
|
||||
20250408,092000,1030319050,36150,36200,36200,36100,173
|
||||
20250408,091900,1024064850,36150,36200,36200,36150,586
|
||||
20250408,091800,1002872600,36100,36150,36200,36100,582
|
||||
20250408,091700,981834850,36150,36200,36250,36075,1643
|
||||
20250408,091600,922459000,36250,36250,36300,36250,185
|
||||
20250408,091500,915748550,36300,36350,36350,36150,1598
|
||||
20250408,091400,857857600,36400,36400,36400,36350,410
|
||||
20250408,091300,842934100,36350,36350,36450,36250,794
|
||||
20250408,091200,814033800,36350,36350,36400,36350,142
|
||||
20250408,091100,808872000,36350,36350,36350,36250,247
|
||||
20250408,091000,799903250,36350,36300,36400,36300,178
|
||||
20250408,090900,793435350,36300,36400,36400,36250,695
|
||||
20250408,090800,768187600,36350,36250,36500,36250,2031
|
||||
20250408,090700,694337500,36300,36400,36400,36250,859
|
||||
20250408,090600,663167450,36300,36400,36400,36250,775
|
||||
20250408,090500,635033200,36350,36300,36400,36300,580
|
||||
20250408,090400,613956400,36300,36200,36400,36200,477
|
||||
20250408,090300,596638300,36200,36250,36550,36200,1926
|
||||
20250408,090200,526673850,36200,36250,36400,36200,908
|
||||
20250408,090100,493717400,36400,36400,36500,36200,3478
|
||||
20250408,090000,367271200,36400,36500,36600,36200,10078
|
||||
|
Reference in New Issue
Block a user