Update 2025-04-08 2740 candle_min
This commit is contained in:
571
005290/min/candle-20250408.csv
Normal file
571
005290/min/candle-20250408.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182900,9233653850,26050,26050,26050,26050,8381
|
||||
20250408,182800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,182700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,182600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,182500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,182400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,182300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,182200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,182100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,182000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,181900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,181800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,181700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,181600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,181500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,181400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,181300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,181200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,181100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,181000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,180900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,180800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,180700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,180600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,180500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,180400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,180300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,180200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,180100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,180000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,175900,9233653850,26050,26050,26050,26050,8381
|
||||
20250408,175800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,175700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,175600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,175500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,175400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,175300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,175200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,175100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,175000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,174900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,174800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,174700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,174600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,174500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,174400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,174300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,174200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,174100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,174000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,173900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,173800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,173700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,173600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,173500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,173400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,173300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,173200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,173100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,173000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,172900,9233653850,26050,26050,26050,26050,8381
|
||||
20250408,172800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,172700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,172600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,172500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,172400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,172300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,172200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,172100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,172000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,171900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,171800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,171700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,171600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,171500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,171400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,171300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,171200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,171100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,171000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,170900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,170800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,170700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,170600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,170500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,170400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,170300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,170200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,170100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,170000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,165900,9233653850,26050,26050,26050,26050,8381
|
||||
20250408,165800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,165700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,165600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,165500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,165400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,165300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,165200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,165100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,165000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,164900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,164800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,164700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,164600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,164500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,164400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,164300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,164200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,164100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,164000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,163900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,163800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,163700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,163600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,163500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,163400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,163300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,163200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,163100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,163000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,162900,9233653850,26050,26050,26050,26050,8381
|
||||
20250408,162800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,162700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,162600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,162500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,162400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,162300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,162200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,162100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,162000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,161900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,161800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,161700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,161600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,161500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,161400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,161300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,161200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,161100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,161000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,160900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,160800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,160700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,160600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,160500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,160400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,160300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,160200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,160100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,160000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,155900,9233653850,26050,26050,26050,26050,8381
|
||||
20250408,155800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,155700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,155600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,155500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,155400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,155300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,155200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,155100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,155000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,154900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,154800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,154700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,154600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,154500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,154400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,154300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,154200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,154100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,154000,9233653850,26050,26050,26050,26050,0
|
||||
20250408,153900,9233653850,26050,26050,26050,26050,0
|
||||
20250408,153800,9233653850,26050,26050,26050,26050,0
|
||||
20250408,153700,9233653850,26050,26050,26050,26050,0
|
||||
20250408,153600,9233653850,26050,26050,26050,26050,0
|
||||
20250408,153500,9233653850,26050,26050,26050,26050,0
|
||||
20250408,153400,9233653850,26050,26050,26050,26050,0
|
||||
20250408,153300,9233653850,26050,26050,26050,26050,0
|
||||
20250408,153200,9233653850,26050,26050,26050,26050,0
|
||||
20250408,153100,9233653850,26050,26050,26050,26050,0
|
||||
20250408,153000,9233653850,26050,26050,26050,26050,8381
|
||||
20250408,152900,9015328800,26100,26100,26100,26100,0
|
||||
20250408,152800,9015328800,26100,26100,26100,26100,0
|
||||
20250408,152700,9015328800,26100,26100,26100,26100,0
|
||||
20250408,152600,9015328800,26100,26100,26100,26100,0
|
||||
20250408,152500,9015328800,26100,26100,26100,26100,0
|
||||
20250408,152400,9015328800,26100,26100,26100,26100,0
|
||||
20250408,152300,9015328800,26100,26100,26100,26100,0
|
||||
20250408,152200,9015328800,26100,26100,26100,26100,0
|
||||
20250408,152100,9015328800,26100,26100,26100,26100,0
|
||||
20250408,152000,9015328800,26100,26100,26100,26100,0
|
||||
20250408,151900,9015328800,26100,26100,26200,26050,4215
|
||||
20250408,151800,8905301425,26050,26100,26100,26000,362
|
||||
20250408,151700,8895862425,26100,26050,26100,26000,1480
|
||||
20250408,151600,8857302700,26050,26050,26050,25950,1509
|
||||
20250408,151500,8818028950,26000,26050,26050,26000,341
|
||||
20250408,151400,8809160450,26000,26050,26050,26000,790
|
||||
20250408,151300,8788614550,26050,26050,26100,26000,547
|
||||
20250408,151200,8774363650,26050,26050,26100,26000,1006
|
||||
20250408,151100,8748156950,26050,26050,26050,26000,777
|
||||
20250408,151000,8727939375,26050,26050,26100,26000,553
|
||||
20250408,150900,8713542525,26000,26050,26050,26000,694
|
||||
20250408,150800,8695475625,26050,26050,26050,26000,931
|
||||
20250408,150700,8671232575,26050,26050,26050,25950,1200
|
||||
20250408,150600,8640027775,26050,26050,26050,26000,403
|
||||
20250408,150500,8629538725,26050,26050,26050,26000,494
|
||||
20250408,150400,8616679975,26050,26000,26050,25950,358
|
||||
20250408,150300,8607359925,26000,26050,26050,26000,1268
|
||||
20250408,150200,8574381875,26050,26000,26050,25950,547
|
||||
20250408,150100,8560160225,25950,26000,26000,25950,62
|
||||
20250408,150000,8558548425,26000,25950,26050,25950,304
|
||||
20250408,145900,8550639925,26000,26050,26050,25950,554
|
||||
20250408,145800,8536235825,26050,26000,26050,25950,801
|
||||
20250408,145700,8515401275,26000,26000,26000,25950,491
|
||||
20250408,145600,8502637125,25950,26000,26000,25950,816
|
||||
20250408,145500,8481423925,26000,25950,26000,25950,501
|
||||
20250408,145400,8468400475,25950,26000,26000,25950,631
|
||||
20250408,145300,8451998925,26000,26000,26000,25950,910
|
||||
20250408,145200,8428340925,26000,26000,26000,25950,311
|
||||
20250408,145100,8420256775,26000,25950,26000,25950,533
|
||||
20250408,145000,8406415225,25950,25950,25950,25900,519
|
||||
20250408,144900,8392949275,25950,25950,26000,25900,473
|
||||
20250408,144800,8380672925,25900,25950,25950,25900,393
|
||||
20250408,144700,8370481625,25950,25900,25950,25850,383
|
||||
20250408,144600,8360562325,25900,25900,25950,25850,939
|
||||
20250408,144500,8336231425,25950,25950,25975,25900,701
|
||||
20250408,144400,8318035325,26000,25900,26000,25850,655
|
||||
20250408,144300,8301055675,25900,25900,25950,25900,600
|
||||
20250408,144200,8285499675,25950,25950,26000,25900,770
|
||||
20250408,144100,8265517075,26000,26000,26000,25950,626
|
||||
20250408,144000,8249256225,26000,25950,26000,25950,310
|
||||
20250408,143900,8241198975,25950,25950,26000,25950,511
|
||||
20250408,143800,8227927275,25950,25950,25950,25900,378
|
||||
20250408,143700,8218118725,25900,25950,25950,25850,507
|
||||
20250408,143600,8204979475,25950,25950,26000,25900,422
|
||||
20250408,143500,8194029425,25950,25950,25950,25850,1062
|
||||
20250408,143400,8166506125,25900,25900,25950,25850,207
|
||||
20250408,143300,8161144875,25900,25900,25950,25850,237
|
||||
20250408,143200,8155003175,25900,25900,26000,25900,750
|
||||
20250408,143100,8135541425,25900,25850,25950,25800,749
|
||||
20250408,143000,8116142875,25850,25800,25900,25800,1207
|
||||
20250408,142900,8084969225,25850,25900,25900,25800,376
|
||||
20250408,142800,8075248525,25850,25850,25900,25800,1546
|
||||
20250408,142700,8035281075,25850,25850,25900,25800,1003
|
||||
20250408,142600,8009344775,25850,25900,25900,25850,306
|
||||
20250408,142500,8001420775,25900,25850,25900,25850,206
|
||||
20250408,142400,7996086825,25900,25850,25900,25850,275
|
||||
20250408,142300,7988965275,25850,25950,25950,25850,563
|
||||
20250408,142200,7974370525,25950,25900,26000,25900,500
|
||||
20250408,142100,7961405225,25850,25750,25950,25750,625
|
||||
20250408,142000,7945222375,25750,25900,25950,25750,3092
|
||||
20250408,141900,7865253175,25900,25900,25950,25850,588
|
||||
20250408,141800,7850024875,25900,25900,25950,25900,324
|
||||
20250408,141700,7841618725,25900,25900,25950,25900,317
|
||||
20250408,141600,7833398275,25900,25950,26000,25900,1248
|
||||
20250408,141500,7801023775,25950,25950,25950,25900,739
|
||||
20250408,141400,7781871675,25900,26000,26000,25900,472
|
||||
20250408,141300,7769623075,25950,26000,26000,25950,303
|
||||
20250408,141200,7761748300,25950,26000,26000,25950,1436
|
||||
20250408,141100,7724472100,25950,26000,26000,25950,374
|
||||
20250408,141000,7714754950,26000,25950,26000,25950,307
|
||||
20250408,140900,7706776700,25950,25950,26000,25950,331
|
||||
20250408,140800,7698177750,26000,25950,26050,25950,366
|
||||
20250408,140700,7688662950,25950,25950,26000,25950,276
|
||||
20250408,140600,7681488550,26000,25950,26050,25900,861
|
||||
20250408,140500,7659111350,25950,25950,26050,25950,853
|
||||
20250408,140400,7636921300,26050,26000,26050,25950,1167
|
||||
20250408,140300,7606553750,26050,26000,26050,25950,739
|
||||
20250408,140200,7587347750,25950,25950,26000,25900,615
|
||||
20250408,140100,7571388800,25950,25900,26000,25900,1249
|
||||
20250408,140000,7538977200,25900,25800,25900,25800,1496
|
||||
20250408,135900,7500292950,25800,25850,25850,25800,349
|
||||
20250408,135800,7491275300,25850,25900,25900,25850,95
|
||||
20250408,135700,7488818350,25900,25900,25900,25850,189
|
||||
20250408,135600,7483927300,25850,25850,25900,25850,256
|
||||
20250408,135500,7477309000,25850,25900,25900,25850,118
|
||||
20250408,135400,7474257950,25850,25850,25900,25850,138
|
||||
20250408,135300,7470690300,25850,25800,25900,25750,660
|
||||
20250408,135200,7453646650,25750,25800,25850,25750,324
|
||||
20250408,135100,7445289150,25850,25750,25850,25750,667
|
||||
20250408,135000,7428076900,25750,25700,26000,25700,2150
|
||||
20250408,134900,7372549300,25700,25750,25800,25700,268
|
||||
20250408,134800,7365648450,25750,25725,25800,25700,1114
|
||||
20250408,134700,7336967275,25700,25700,25750,25700,889
|
||||
20250408,134600,7314119475,25750,25800,25800,25700,1594
|
||||
20250408,134500,7273148675,25750,25750,25800,25700,841
|
||||
20250408,134400,7251493525,25750,25750,25800,25700,370
|
||||
20250408,134300,7241965875,25750,25750,25800,25700,881
|
||||
20250408,134200,7219278650,25750,25750,25775,25700,964
|
||||
20250408,134100,7194472850,25750,25750,25775,25750,220
|
||||
20250408,134000,7188807525,25750,25750,25750,25700,3188
|
||||
20250408,133900,7106820225,25700,25700,25800,25700,293
|
||||
20250408,133800,7099287775,25800,25750,25800,25700,2133
|
||||
20250408,133700,7044362075,25800,25750,25800,25750,143
|
||||
20250408,133600,7040678700,25800,25800,25800,25750,304
|
||||
20250408,133500,7032849650,25750,25800,25850,25750,1134
|
||||
20250408,133400,7003602750,25800,25850,25850,25800,2159
|
||||
20250408,133300,6947897600,25850,25850,25900,25800,1013
|
||||
20250408,133200,6921713000,25850,25900,25900,25850,86
|
||||
20250408,133100,6919489000,25850,25900,25900,25850,101
|
||||
20250408,133000,6916877450,25850,25900,25900,25850,565
|
||||
20250408,132900,6902248150,25900,25900,25950,25900,303
|
||||
20250408,132800,6894399650,25900,25950,25950,25900,365
|
||||
20250408,132700,6884945950,25900,25850,25950,25850,1187
|
||||
20250408,132600,6854207775,25900,25900,25900,25850,189
|
||||
20250408,132500,6849313025,25900,25900,25950,25850,585
|
||||
20250408,132400,6834161075,25950,26000,26000,25900,274
|
||||
20250408,132300,6827050075,25950,25950,26000,25950,1407
|
||||
20250408,132200,6790525775,25950,25900,25950,25900,1745
|
||||
20250408,132100,6745246550,25925,25950,25950,25900,172
|
||||
20250408,132000,6740789050,25950,25950,25950,25900,286
|
||||
20250408,131900,6733377475,25925,25900,25950,25900,532
|
||||
20250408,131800,6719576550,25900,25900,25950,25900,700
|
||||
20250408,131700,6701444950,25900,25950,25950,25900,22
|
||||
20250408,131600,6700874400,25950,25950,26000,25950,763
|
||||
20250408,131500,6681068500,26000,25950,26000,25950,953
|
||||
20250408,131400,6656322000,25900,26000,26000,25900,493
|
||||
20250408,131300,6643534000,26000,26000,26000,25950,84
|
||||
20250408,131200,6641352700,26000,26000,26000,25950,241
|
||||
20250408,131100,6635089350,25950,25950,26000,25950,79
|
||||
20250408,131000,6633038700,25950,25950,25950,25900,924
|
||||
20250408,130900,6609063600,25950,25900,25950,25900,434
|
||||
20250408,130800,6597822600,25900,25900,25950,25850,1147
|
||||
20250408,130700,6568115200,25950,25950,26000,25900,200
|
||||
20250408,130600,6562926750,26000,25975,26000,25950,51
|
||||
20250408,130500,6561602550,25975,25950,26000,25900,362
|
||||
20250408,130400,6552211150,25950,26000,26000,25950,19
|
||||
20250408,130300,6551717850,25950,26000,26050,25900,1873
|
||||
20250408,130200,6503098825,25950,26000,26000,25950,67
|
||||
20250408,130100,6501357700,26000,26100,26100,26000,404
|
||||
20250408,130000,6490852450,26050,26000,26100,26000,740
|
||||
20250408,125900,6471598000,26000,26050,26100,26000,654
|
||||
20250408,125800,6454547550,26100,25975,26100,25975,2218
|
||||
20250408,125700,6396816425,25975,26000,26000,25975,42
|
||||
20250408,125600,6395724450,26000,26000,26000,25950,581
|
||||
20250408,125500,6380631850,26000,26000,26000,25950,317
|
||||
20250408,125400,6372391550,26000,25950,26000,25950,151
|
||||
20250408,125300,6368471050,25950,25950,26000,25950,378
|
||||
20250408,125200,6358661450,25950,25950,26000,25950,316
|
||||
20250408,125100,6350452350,26000,26000,26000,25950,33
|
||||
20250408,125000,6349595650,25950,25950,26000,25950,108
|
||||
20250408,124900,6346792650,26000,25950,26050,25950,209
|
||||
20250408,124800,6341360250,26000,25950,26050,25950,288
|
||||
20250408,124700,6333871100,26000,26000,26050,26000,317
|
||||
20250408,124600,6325627900,26050,26050,26050,26000,2124
|
||||
20250408,124500,6270403000,26050,26100,26100,26000,1495
|
||||
20250408,124400,6231458300,26100,26050,26100,26050,84
|
||||
20250408,124300,6229267950,26100,26050,26100,26050,1311
|
||||
20250408,124200,6195112250,26100,26100,26100,26050,88
|
||||
20250408,124100,6192817500,26050,26075,26100,26050,125
|
||||
20250408,124000,6189560575,26100,26050,26100,26050,477
|
||||
20250408,123900,6177113425,26050,26100,26100,26050,126
|
||||
20250408,123800,6173829150,26050,26100,26100,26050,147
|
||||
20250408,123700,6169993850,26100,26150,26150,26100,864
|
||||
20250408,123600,6147442950,26100,26150,26150,26100,162
|
||||
20250408,123500,6143213950,26100,26150,26150,26100,189
|
||||
20250408,123400,6138278700,26150,26150,26150,26100,129
|
||||
20250408,123300,6134911200,26100,26150,26150,26100,124
|
||||
20250408,123200,6131668650,26150,26100,26150,26050,639
|
||||
20250408,123100,6114979900,26100,26100,26100,26050,358
|
||||
20250408,123000,6105641150,26100,26150,26150,26050,364
|
||||
20250408,122900,6096146200,26150,26100,26150,26100,128
|
||||
20250408,122800,6092804550,26100,26150,26150,26100,240
|
||||
20250408,122700,6086534400,26150,26100,26200,26100,310
|
||||
20250408,122600,6078430600,26150,26125,26150,26100,48
|
||||
20250408,122500,6077175550,26100,26100,26150,26100,297
|
||||
20250408,122400,6069423150,26100,26150,26150,26100,172
|
||||
20250408,122300,6064933775,26200,26125,26200,26100,1710
|
||||
20250408,122200,6020188925,26150,26100,26150,26100,897
|
||||
20250408,122100,5996772925,26150,26100,26150,26100,128
|
||||
20250408,122000,5993430875,26150,26150,26150,26100,33
|
||||
20250408,121900,5992568075,26100,26100,26150,26100,118
|
||||
20250408,121800,5989487775,26150,26100,26150,26100,69
|
||||
20250408,121700,5987686125,26100,26150,26150,26100,261
|
||||
20250408,121600,5980873125,26100,26150,26150,26100,406
|
||||
20250408,121500,5970259875,26150,26100,26150,26100,62
|
||||
20250408,121400,5968640500,26150,26150,26150,26100,183
|
||||
20250408,121300,5963863250,26150,26200,26200,26150,847
|
||||
20250408,121200,5941713550,26200,26200,26200,26150,151
|
||||
20250408,121100,5937762950,26200,26200,26200,26150,884
|
||||
20250408,121000,5914616925,26175,26200,26225,26150,1376
|
||||
20250408,120900,5878573550,26200,26200,26200,26150,53
|
||||
20250408,120800,5877185750,26150,26200,26200,26150,212
|
||||
20250408,120700,5871635900,26150,26200,26200,26150,352
|
||||
20250408,120600,5862431000,26150,26200,26250,26150,230
|
||||
20250408,120500,5856404050,26250,26250,26250,26200,139
|
||||
20250408,120400,5852759550,26250,26200,26300,26200,431
|
||||
20250408,120300,5841446950,26200,26250,26250,26200,361
|
||||
20250408,120200,5831974150,26200,26200,26250,26200,241
|
||||
20250408,120100,5825659000,26200,26200,26200,26200,537
|
||||
20250408,120000,5811589600,26200,26150,26200,26150,850
|
||||
20250408,115900,5789339150,26200,26150,26200,26150,396
|
||||
20250408,115800,5778978650,26150,26200,26200,26150,158
|
||||
20250408,115700,5774845300,26150,26200,26200,26150,403
|
||||
20250408,115600,5764305950,26150,26100,26200,26100,521
|
||||
20250408,115500,5750661250,26100,26150,26200,26100,1616
|
||||
20250408,115400,5708405850,26150,26250,26250,26150,4987
|
||||
20250408,115300,5577746450,26250,26200,26300,26200,188
|
||||
20250408,115200,5572819750,26250,26300,26300,26200,531
|
||||
20250408,115100,5558883750,26250,26300,26300,26200,711
|
||||
20250408,115000,5540214975,26275,26250,26300,26250,404
|
||||
20250408,114900,5529595900,26250,26250,26300,26250,138
|
||||
20250408,114800,5525971400,26250,26250,26300,26250,518
|
||||
20250408,114700,5512358700,26250,26250,26300,26200,113
|
||||
20250408,114600,5509395200,26300,26300,26350,26250,1913
|
||||
20250408,114500,5459144900,26300,26300,26300,26250,364
|
||||
20250408,114400,5449576850,26250,26250,26300,26250,202
|
||||
20250408,114300,5444271500,26350,26350,26350,26250,856
|
||||
20250408,114200,5421778550,26300,26300,26350,26300,123
|
||||
20250408,114100,5418541550,26300,26300,26350,26300,323
|
||||
20250408,114000,5410038050,26300,26300,26350,26300,575
|
||||
20250408,113900,5394895200,26300,26300,26350,26300,227
|
||||
20250408,113800,5388921900,26350,26350,26400,26300,114
|
||||
20250408,113700,5385919200,26300,26350,26400,26300,183
|
||||
20250408,113600,5381098350,26300,26350,26400,26300,1256
|
||||
20250408,113500,5348002500,26350,26350,26400,26350,410
|
||||
20250408,113400,5337181200,26400,26400,26450,26350,506
|
||||
20250408,113300,5323831150,26350,26450,26450,26350,140
|
||||
20250408,113200,5320138850,26350,26350,26450,26350,222
|
||||
20250408,113100,5314281300,26450,26400,26450,26350,1121
|
||||
20250408,113000,5284690000,26400,26500,26500,26400,162
|
||||
20250408,112900,5280408600,26450,26500,26500,26450,320
|
||||
20250408,112800,5271936700,26500,26550,26550,26450,310
|
||||
20250408,112700,5263724950,26550,26450,26550,26400,646
|
||||
20250408,112600,5246620475,26500,26400,26500,26400,354
|
||||
20250408,112500,5237248175,26400,26450,26500,26400,144
|
||||
20250408,112400,5233440875,26400,26450,26450,26400,187
|
||||
20250408,112300,5228500625,26500,26450,26500,26400,681
|
||||
20250408,112200,5210481725,26450,26500,26550,26450,678
|
||||
20250408,112100,5192534875,26500,26450,26500,26450,338
|
||||
20250408,112000,5183584125,26500,26550,26550,26450,224
|
||||
20250408,111900,5177649075,26500,26550,26550,26500,250
|
||||
20250408,111800,5171017075,26550,26500,26550,26450,405
|
||||
20250408,111700,5160287625,26500,26500,26550,26450,1079
|
||||
20250408,111600,5131695825,26450,26500,26500,26450,189
|
||||
20250408,111500,5126695375,26450,26500,26500,26450,193
|
||||
20250408,111400,5121587525,26500,26500,26500,26450,211
|
||||
20250408,111300,5116000475,26500,26450,26500,26450,189
|
||||
20250408,111200,5110999375,26450,26500,26500,26450,224
|
||||
20250408,111100,5105068525,26450,26500,26500,26450,135
|
||||
20250408,111000,5101497075,26450,26450,26450,26400,247
|
||||
20250408,110900,5094966025,26450,26450,26450,26400,670
|
||||
20250408,110800,5077267475,26450,26400,26450,26400,1626
|
||||
20250408,110700,5034264775,26400,26400,26450,26400,1141
|
||||
20250408,110600,5004092975,26400,26500,26500,26400,888
|
||||
20250408,110500,4980602025,26500,26400,26500,26400,482
|
||||
20250408,110400,4967861425,26400,26350,26450,26350,115
|
||||
20250408,110300,4964824625,26400,26450,26500,26400,858
|
||||
20250408,110200,4942159625,26450,26450,26500,26400,176
|
||||
20250408,110100,4937504575,26450,26450,26500,26400,577
|
||||
20250408,110000,4922245875,26450,26400,26450,26400,788
|
||||
20250408,105900,4901432525,26400,26450,26450,26400,250
|
||||
20250408,105800,4894825075,26400,26450,26450,26400,765
|
||||
20250408,105700,4874596375,26450,26500,26500,26400,650
|
||||
20250408,105600,4857401625,26500,26500,26550,26400,1603
|
||||
20250408,105500,4814957625,26500,26400,26500,26350,289
|
||||
20250408,105400,4807319325,26450,26350,26450,26300,1131
|
||||
20250408,105300,4777527075,26400,26400,26400,26350,152
|
||||
20250408,105200,4773517375,26350,26350,26400,26350,362
|
||||
20250408,105100,4763967025,26350,26450,26450,26350,1396
|
||||
20250408,105000,4727114225,26400,26350,26450,26350,519
|
||||
20250408,104900,4713407025,26400,26400,26450,26350,288
|
||||
20250408,104800,4705802675,26400,26400,26450,26350,261
|
||||
20250408,104700,4698911825,26400,26400,26400,26350,298
|
||||
20250408,104600,4691052975,26400,26400,26450,26350,438
|
||||
20250408,104500,4679488225,26400,26450,26500,26400,631
|
||||
20250408,104400,4662809725,26450,26400,26450,26400,595
|
||||
20250408,104300,4647076525,26450,26400,26450,26350,1154
|
||||
20250408,104200,4616611825,26400,26400,26450,26350,472
|
||||
20250408,104100,4604161775,26450,26450,26500,26350,816
|
||||
20250408,104000,4582580425,26400,26400,26500,26400,895
|
||||
20250408,103900,4558899725,26400,26450,26450,26400,1009
|
||||
20250408,103800,4532258675,26450,26450,26500,26450,446
|
||||
20250408,103700,4520461225,26500,26500,26550,26450,462
|
||||
20250408,103600,4508218175,26500,26500,26550,26450,1067
|
||||
20250408,103500,4479946925,26550,26500,26550,26450,615
|
||||
20250408,103400,4463648925,26500,26500,26500,26350,552
|
||||
20250408,103300,4449062825,26450,26450,26500,26450,448
|
||||
20250408,103200,4437212025,26400,26400,26450,26400,185
|
||||
20250408,103100,4432326425,26450,26350,26450,26350,315
|
||||
20250408,103000,4424005225,26400,26450,26500,26350,1131
|
||||
20250408,102900,4394142375,26450,26450,26500,26450,960
|
||||
20250408,102800,4368709075,26450,26500,26500,26450,538
|
||||
20250408,102700,4354468575,26450,26500,26550,26450,2446
|
||||
20250408,102600,4289648675,26500,26450,26500,26450,235
|
||||
20250408,102500,4283423525,26450,26450,26500,26400,1267
|
||||
20250408,102400,4249906775,26450,26400,26450,26400,178
|
||||
20250408,102300,4245200375,26400,26450,26500,26350,345
|
||||
20250408,102200,4236091575,26450,26350,26450,26350,1626
|
||||
20250408,102100,4193098725,26400,26350,26400,26350,171
|
||||
20250408,102000,4188592725,26350,26350,26350,26250,1455
|
||||
20250408,101900,4150272325,26300,26350,26350,26250,3487
|
||||
20250408,101800,4058524100,26300,26400,26400,26300,442
|
||||
20250408,101700,4046878100,26400,26400,26400,26300,907
|
||||
20250408,101600,4022975950,26350,26400,26400,26350,608
|
||||
20250408,101500,4006949600,26350,26300,26400,26300,665
|
||||
20250408,101400,3989406300,26300,26350,26350,26300,333
|
||||
20250408,101300,3980646350,26350,26350,26350,26300,207
|
||||
20250408,101200,3975194950,26300,26300,26400,26300,1447
|
||||
20250408,101100,3937065250,26350,26350,26350,26300,378
|
||||
20250408,101000,3927117200,26350,26250,26450,26250,1106
|
||||
20250408,100900,3897972950,26350,26250,26350,26200,5529
|
||||
20250408,100800,3753021050,26250,26300,26350,26100,14578
|
||||
20250408,100700,3371499650,26350,26400,26400,26250,3045
|
||||
20250408,100600,3291438600,26400,26350,26400,26350,2327
|
||||
20250408,100500,3230114100,26450,26400,26450,26350,474
|
||||
20250408,100400,3217599600,26400,26400,26450,26350,1222
|
||||
20250408,100300,3185383600,26400,26400,26450,26350,1057
|
||||
20250408,100200,3157478200,26450,26400,26450,26400,127
|
||||
20250408,100100,3154124300,26450,26450,26450,26350,2566
|
||||
20250408,100000,3086462750,26450,26400,26450,26350,1803
|
||||
20250408,095900,3038899100,26400,26450,26450,26400,1343
|
||||
20250408,095800,3003443450,26400,26400,26500,26350,1326
|
||||
20250408,095700,2968436300,26450,26500,26550,26450,2293
|
||||
20250408,095600,2907769350,26500,26450,26550,26450,758
|
||||
20250408,095500,2887682500,26500,26500,26550,26450,684
|
||||
20250408,095400,2869554650,26450,26600,26600,26450,2371
|
||||
20250408,095300,2806667300,26550,26600,26650,26550,1123
|
||||
20250408,095200,2776850450,26600,26600,26600,26550,522
|
||||
20250408,095100,2762965850,26600,26650,26700,26600,1438
|
||||
20250408,095000,2724611500,26600,26600,26650,26600,313
|
||||
20250408,094900,2716282650,26650,26650,26650,26600,150
|
||||
20250408,094800,2712288200,26600,26650,26650,26600,249
|
||||
20250408,094700,2705655350,26700,26650,26700,26600,390
|
||||
20250408,094600,2695264300,26650,26650,26700,26650,37
|
||||
20250408,094500,2694277950,26650,26650,26650,26650,599
|
||||
20250408,094400,2678314600,26750,26700,26750,26700,973
|
||||
20250408,094300,2652295100,26750,26700,26750,26650,2494
|
||||
20250408,094200,2585618400,26700,26700,26750,26700,1816
|
||||
20250408,094100,2537081100,26650,26550,26650,26550,1448
|
||||
20250408,094000,2498515150,26550,26600,26600,26550,567
|
||||
20250408,093900,2483448850,26550,26550,26550,26500,440
|
||||
20250408,093800,2471767850,26550,26650,26650,26550,2448
|
||||
20250408,093700,2406680400,26600,26600,26650,26600,723
|
||||
20250408,093600,2387445250,26650,26650,26700,26650,647
|
||||
20250408,093500,2370200800,26650,26700,26750,26650,4290
|
||||
20250408,093400,2255740500,26750,26800,26800,26750,45
|
||||
20250408,093300,2254535000,26800,26750,26800,26700,1960
|
||||
20250408,093200,2202170250,26850,26800,26900,26800,531
|
||||
20250408,093100,2187920000,26800,26850,26850,26700,2631
|
||||
20250408,093000,2117525950,26850,26900,26900,26850,250
|
||||
20250408,092900,2110812200,26900,26800,26900,26800,3305
|
||||
20250408,092800,2021949100,26800,26650,26850,26650,737
|
||||
20250408,092700,2002232250,26750,26750,26750,26650,653
|
||||
20250408,092600,1984791850,26750,26650,26750,26600,1772
|
||||
20250408,092500,1937487100,26650,26650,26650,26600,180
|
||||
20250408,092400,1932698100,26600,26600,26650,26600,385
|
||||
20250408,092300,1922456400,26600,26650,26675,26600,872
|
||||
20250408,092200,1899238425,26650,26650,26700,26650,326
|
||||
20250408,092100,1890548075,26650,26600,26650,26600,749
|
||||
20250408,092000,1870588125,26650,26700,26700,26650,224
|
||||
20250408,091900,1864618275,26650,26750,26750,26600,1140
|
||||
20250408,091800,1834226875,26700,26750,26750,26700,2078
|
||||
20250408,091700,1778724225,26750,26700,26800,26700,735
|
||||
20250408,091600,1759065225,26700,26800,26800,26700,2479
|
||||
20250408,091500,1692832775,26800,26850,26850,26800,2961
|
||||
20250408,091400,1613413425,26850,26850,26850,26850,1364
|
||||
20250408,091300,1576790025,26850,26950,26950,26800,920
|
||||
20250408,091200,1552071475,26900,26900,26900,26850,2459
|
||||
20250408,091100,1485977975,26900,26850,26950,26850,1851
|
||||
20250408,091000,1436184225,26850,26850,26950,26850,4475
|
||||
20250408,090900,1315942125,26800,26800,26850,26800,642
|
||||
20250408,090800,1298706775,26800,26800,26850,26750,2237
|
||||
20250408,090700,1238736600,26800,26800,26850,26750,536
|
||||
20250408,090600,1224372700,26800,26900,26950,26750,4214
|
||||
20250408,090500,1111100550,26900,26800,27050,26800,7723
|
||||
20250408,090400,902915850,26850,26700,26850,26700,1486
|
||||
20250408,090300,863105200,26700,26600,26750,26550,2806
|
||||
20250408,090200,788235800,26600,26600,26650,26450,8507
|
||||
20250408,090100,562562000,26650,26700,26800,26400,9269
|
||||
20250408,090000,316273500,26800,26700,26900,26650,11838
|
||||
|
Reference in New Issue
Block a user