Update 2025-04-08 2740 candle_min
This commit is contained in:
572
005850/min/candle-20250408.csv
Normal file
572
005850/min/candle-20250408.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183000,3658735575,31200,31200,31200,31200,2526
|
||||
20250408,182900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,182800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,182700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,182600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,182500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,182400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,182300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,182200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,182100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,182000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,181900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,181800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,181700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,181600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,181500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,181400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,181300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,181200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,181100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,181000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,180900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,180800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,180700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,180600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,180500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,180400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,180300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,180200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,180100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,180000,3658735575,31200,31200,31200,31200,2526
|
||||
20250408,175900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,175800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,175700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,175600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,175500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,175400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,175300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,175200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,175100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,175000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,174900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,174800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,174700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,174600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,174500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,174400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,174300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,174200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,174100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,174000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,173900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,173800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,173700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,173600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,173500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,173400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,173300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,173200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,173100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,173000,3658735575,31200,31200,31200,31200,2526
|
||||
20250408,172900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,172800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,172700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,172600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,172500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,172400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,172300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,172200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,172100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,172000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,171900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,171800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,171700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,171600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,171500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,171400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,171300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,171200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,171100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,171000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,170900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,170800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,170700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,170600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,170500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,170400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,170300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,170200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,170100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,170000,3658735575,31200,31200,31200,31200,2526
|
||||
20250408,165900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,165800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,165700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,165600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,165500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,165400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,165300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,165200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,165100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,165000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,164900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,164800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,164700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,164600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,164500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,164400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,164300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,164200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,164100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,164000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,163900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,163800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,163700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,163600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,163500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,163400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,163300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,163200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,163100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,163000,3658735575,31200,31200,31200,31200,2526
|
||||
20250408,162900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,162800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,162700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,162600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,162500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,162400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,162300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,162200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,162100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,162000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,161900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,161800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,161700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,161600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,161500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,161400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,161300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,161200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,161100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,161000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,160900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,160800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,160700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,160600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,160500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,160400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,160300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,160200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,160100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,160000,3658735575,31200,31200,31200,31200,2526
|
||||
20250408,155900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,155800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,155700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,155600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,155500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,155400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,155300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,155200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,155100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,155000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,154900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,154800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,154700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,154600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,154500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,154400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,154300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,154200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,154100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,154000,3658735575,31200,31200,31200,31200,0
|
||||
20250408,153900,3658735575,31200,31200,31200,31200,0
|
||||
20250408,153800,3658735575,31200,31200,31200,31200,0
|
||||
20250408,153700,3658735575,31200,31200,31200,31200,0
|
||||
20250408,153600,3658735575,31200,31200,31200,31200,0
|
||||
20250408,153500,3658735575,31200,31200,31200,31200,0
|
||||
20250408,153400,3658735575,31200,31200,31200,31200,0
|
||||
20250408,153300,3658735575,31200,31200,31200,31200,0
|
||||
20250408,153200,3658735575,31200,31200,31200,31200,0
|
||||
20250408,153100,3658735575,31200,31200,31200,31200,0
|
||||
20250408,153000,3658735575,31200,31200,31200,31200,5052
|
||||
20250408,152900,3579924375,31200,31200,31200,31200,0
|
||||
20250408,152800,3579924375,31200,31200,31200,31200,0
|
||||
20250408,152700,3579924375,31200,31200,31200,31200,0
|
||||
20250408,152600,3579924375,31200,31200,31200,31200,0
|
||||
20250408,152500,3579924375,31200,31200,31200,31200,0
|
||||
20250408,152400,3579924375,31200,31200,31200,31200,0
|
||||
20250408,152300,3579924375,31200,31200,31200,31200,0
|
||||
20250408,152200,3579924375,31200,31200,31200,31200,0
|
||||
20250408,152100,3579924375,31200,31200,31200,31200,0
|
||||
20250408,152000,3579924375,31200,31200,31200,31200,0
|
||||
20250408,151900,3579924375,31200,31300,31350,31200,284
|
||||
20250408,151800,3571049625,31300,31250,31350,31200,727
|
||||
20250408,151700,3548261025,31350,31250,31350,31200,187
|
||||
20250408,151600,3542410725,31250,31300,31300,31250,450
|
||||
20250408,151500,3528338325,31300,31300,31350,31250,222
|
||||
20250408,151400,3521385075,31250,31300,31350,31250,271
|
||||
20250408,151300,3512899375,31300,31250,31350,31250,118
|
||||
20250408,151200,3509208125,31250,31300,31400,31250,595
|
||||
20250408,151100,3490567275,31300,31400,31400,31300,92
|
||||
20250408,151000,3487680175,31400,31350,31400,31300,328
|
||||
20250408,150900,3477391975,31350,31350,31400,31300,197
|
||||
20250408,150800,3471212575,31400,31300,31400,31300,81
|
||||
20250408,150700,3468669825,31300,31300,31400,31300,274
|
||||
20250408,150600,3460076225,31400,31300,31400,31300,610
|
||||
20250408,150500,3440976775,31300,31300,31400,31300,264
|
||||
20250408,150400,3432697125,31350,31400,31400,31300,128
|
||||
20250408,150300,3428686575,31300,31350,31400,31300,288
|
||||
20250408,150200,3419647975,31350,31350,31400,31250,609
|
||||
20250408,150100,3400571825,31250,31350,31350,31200,22
|
||||
20250408,150000,3399883775,31350,31200,31350,31150,151
|
||||
20250408,145900,3395160125,31250,31300,31350,31200,953
|
||||
20250408,145800,3365380425,31300,31250,31350,31250,124
|
||||
20250408,145700,3361500775,31250,31200,31250,31150,355
|
||||
20250408,145600,3350418475,31200,31150,31250,31150,131
|
||||
20250408,145500,3346332275,31150,31200,31250,31150,260
|
||||
20250408,145400,3338228025,31200,31200,31250,31200,128
|
||||
20250408,145300,3334234275,31200,31200,31250,31150,80
|
||||
20250408,145200,3331739175,31250,31200,31250,31200,138
|
||||
20250408,145100,3327433525,31150,31200,31250,31150,170
|
||||
20250408,145000,3322135675,31250,31200,31250,31200,132
|
||||
20250408,144900,3318017225,31200,31200,31200,31150,198
|
||||
20250408,144800,3311847875,31200,31200,31200,31150,144
|
||||
20250408,144700,3307355775,31200,31250,31250,31200,129
|
||||
20250408,144600,3303329075,31200,31200,31250,31150,269
|
||||
20250408,144500,3294942075,31200,31200,31200,31200,126
|
||||
20250408,144400,3291010875,31200,31200,31200,31150,211
|
||||
20250408,144300,3284433025,31250,31250,31300,31250,144
|
||||
20250408,144200,3279931975,31250,31300,31300,31200,243
|
||||
20250408,144100,3272343025,31300,31250,31300,31200,140
|
||||
20250408,144000,3267971525,31200,31300,31300,31200,56
|
||||
20250408,143900,3266220775,31250,31250,31300,31250,187
|
||||
20250408,143800,3260370725,31250,31300,31350,31250,128
|
||||
20250408,143700,3256369775,31250,31300,31300,31250,304
|
||||
20250408,143600,3246861125,31350,31300,31350,31250,232
|
||||
20250408,143500,3239608175,31250,31200,31250,31200,233
|
||||
20250408,143400,3232330625,31250,31250,31250,31250,149
|
||||
20250408,143300,3227674375,31300,31200,31300,31175,716
|
||||
20250408,143200,3205335125,31350,31200,31350,31200,81
|
||||
20250408,143100,3202807275,31150,31150,31200,31150,340
|
||||
20250408,143000,3192215475,31150,31100,31250,31100,292
|
||||
20250408,142900,3183118725,31150,31200,31200,31100,155
|
||||
20250408,142800,3178294825,31250,31200,31250,31150,278
|
||||
20250408,142700,3169623625,31200,31250,31250,31200,102
|
||||
20250408,142600,3166440075,31250,31200,31250,31150,279
|
||||
20250408,142500,3157742325,31150,31250,31250,31150,294
|
||||
20250408,142400,3148561425,31200,31250,31250,31200,106
|
||||
20250408,142300,3145253575,31250,31250,31300,31250,203
|
||||
20250408,142200,3138909625,31250,31250,31250,31200,272
|
||||
20250408,142100,3130413175,31200,31150,31200,31150,507
|
||||
20250408,142000,3114597775,31150,31200,31200,31150,344
|
||||
20250408,141900,3103876675,31250,31150,31250,31150,139
|
||||
20250408,141800,3099542825,31150,31250,31250,31150,335
|
||||
20250408,141700,3089095175,31350,31200,31350,31200,200
|
||||
20250408,141600,3082848175,31250,31250,31300,31250,134
|
||||
20250408,141500,3078660475,31250,31250,31350,31250,577
|
||||
20250408,141400,3060617025,31250,31300,31350,31250,275
|
||||
20250408,141300,3052012925,31300,31300,31300,31300,21
|
||||
20250408,141200,3051355625,31300,31300,31350,31250,311
|
||||
20250408,141100,3041622225,31300,31350,31350,31250,362
|
||||
20250408,141000,3030291325,31350,31300,31350,31300,82
|
||||
20250408,140900,3027724575,31300,31400,31400,31300,96
|
||||
20250408,140800,3024718625,31300,31350,31350,31300,293
|
||||
20250408,140700,3015536675,31350,31350,31350,31300,47
|
||||
20250408,140600,3014063975,31300,31350,31350,31250,225
|
||||
20250408,140500,3007021675,31350,31350,31350,31300,208
|
||||
20250408,140400,3000501625,31400,31450,31450,31350,369
|
||||
20250408,140300,2988915675,31450,31450,31450,31450,144
|
||||
20250408,140200,2984386875,31400,31400,31400,31400,219
|
||||
20250408,140100,2977510275,31400,31350,31450,31350,301
|
||||
20250408,140000,2968061075,31350,31350,31350,31350,191
|
||||
20250408,135900,2962073225,31300,31300,31300,31300,135
|
||||
20250408,135800,2957847725,31350,31300,31400,31300,332
|
||||
20250408,135700,2947435875,31300,31300,31300,31250,171
|
||||
20250408,135600,2942087025,31300,31300,31350,31300,148
|
||||
20250408,135500,2937454475,31300,31250,31300,31250,81
|
||||
20250408,135400,2934919225,31300,31250,31300,31250,212
|
||||
20250408,135300,2928288425,31250,31300,31300,31250,358
|
||||
20250408,135200,2917094475,31250,31200,31300,31200,164
|
||||
20250408,135100,2911970625,31300,31250,31300,31200,303
|
||||
20250408,135000,2902504825,31250,31250,31300,31250,157
|
||||
20250408,134900,2897591725,31250,31300,31300,31250,60
|
||||
20250408,134800,2895716425,31300,31250,31300,31200,215
|
||||
20250408,134700,2889001025,31250,31250,31250,31250,5
|
||||
20250408,134600,2888844775,31250,31250,31250,31150,165
|
||||
20250408,134500,2883695975,31200,31250,31300,31200,197
|
||||
20250408,134400,2877546225,31250,31200,31250,31200,142
|
||||
20250408,134300,2873109475,31200,31200,31200,31200,257
|
||||
20250408,134200,2865091075,31200,31200,31200,31150,327
|
||||
20250408,134100,2854894475,31200,31200,31200,31150,87
|
||||
20250408,134000,2852180475,31100,31150,31150,31100,863
|
||||
20250408,133900,2825303175,31150,31050,31150,31050,310
|
||||
20250408,133800,2815665375,31100,31050,31100,31050,1127
|
||||
20250408,133700,2780654725,31100,31100,31150,31100,185
|
||||
20250408,133600,2774901075,31050,31100,31150,31050,268
|
||||
20250408,133500,2766568425,31100,31100,31150,31050,847
|
||||
20250408,133400,2740231725,31100,31150,31150,31100,1923
|
||||
20250408,133300,2680422225,31150,31100,31150,31100,986
|
||||
20250408,133200,2649747575,31100,31200,31200,31100,2371
|
||||
20250408,133100,2575882175,31150,31200,31200,31150,153
|
||||
20250408,133000,2571108925,31200,31200,31200,31150,900
|
||||
20250408,132900,2543031425,31150,31150,31200,31150,176
|
||||
20250408,132800,2537547775,31150,31150,31200,31150,78
|
||||
20250408,132700,2535117775,31200,31150,31200,31150,107
|
||||
20250408,132600,2531783825,31150,31150,31200,31150,120
|
||||
20250408,132500,2528042275,31150,31150,31150,31150,35
|
||||
20250408,132400,2526952025,31150,31150,31200,31150,143
|
||||
20250408,132300,2522497425,31200,31200,31200,31200,20
|
||||
20250408,132200,2521873425,31200,31150,31200,31150,33
|
||||
20250408,132100,2520844625,31200,31200,31200,31150,77
|
||||
20250408,132000,2518444525,31200,31200,31250,31150,432
|
||||
20250408,131900,2504966475,31250,31250,31250,31250,3
|
||||
20250408,131800,2504872725,31250,31250,31250,31250,48
|
||||
20250408,131700,2503372725,31250,31250,31250,31200,50
|
||||
20250408,131600,2501810625,31250,31250,31250,31250,100
|
||||
20250408,131500,2498685625,31250,31250,31250,31200,609
|
||||
20250408,131400,2479654425,31250,31250,31250,31250,17
|
||||
20250408,131300,2479123175,31250,31250,31250,31150,339
|
||||
20250408,131200,2468544675,31200,31200,31200,31150,163
|
||||
20250408,131100,2463459125,31200,31200,31200,31200,46
|
||||
20250408,131000,2462023925,31200,31150,31200,31150,65
|
||||
20250408,130900,2459998525,31200,31200,31200,31200,41
|
||||
20250408,130800,2458719325,31200,31200,31200,31150,21
|
||||
20250408,130700,2458064525,31200,31200,31200,31200,62
|
||||
20250408,130600,2456130125,31200,31150,31200,31150,71
|
||||
20250408,130500,2453917525,31200,31200,31200,31200,5
|
||||
20250408,130400,2453761525,31150,31150,31150,31150,35
|
||||
20250408,130300,2452671275,31150,31150,31200,31100,509
|
||||
20250408,130200,2436817075,31150,31250,31250,31150,171
|
||||
20250408,130100,2431484425,31200,31200,31250,31200,196
|
||||
20250408,130000,2425368475,31250,31200,31250,31200,34
|
||||
20250408,125900,2424307525,31200,31200,31200,31200,202
|
||||
20250408,125800,2418005125,31150,31200,31250,31100,1543
|
||||
20250408,125700,2369925975,31250,31250,31250,31200,26
|
||||
20250408,125600,2369113725,31200,31200,31200,31200,73
|
||||
20250408,125500,2366836125,31200,31200,31200,31200,248
|
||||
20250408,125400,2359098525,31250,31250,31250,31250,14
|
||||
20250408,125300,2358661025,31200,31200,31200,31200,0
|
||||
20250408,125200,2358661025,31200,31200,31250,31200,136
|
||||
20250408,125100,2354417675,31150,31200,31200,31150,71
|
||||
20250408,125000,2352205075,31150,31200,31200,31150,89
|
||||
20250408,124900,2349429025,31200,31200,31200,31200,125
|
||||
20250408,124800,2345529025,31200,31300,31300,31200,1614
|
||||
20250408,124700,2295099825,31250,31300,31300,31250,8
|
||||
20250408,124600,2294849675,31300,31300,31300,31250,31
|
||||
20250408,124500,2293879475,31300,31300,31350,31300,1038
|
||||
20250408,124400,2261388525,31300,31300,31300,31300,150
|
||||
20250408,124300,2256693525,31300,31300,31300,31300,5
|
||||
20250408,124200,2256537025,31300,31300,31300,31300,840
|
||||
20250408,124100,2230245025,31350,31300,31350,31300,83
|
||||
20250408,124000,2227645525,31300,31350,31350,31300,7
|
||||
20250408,123900,2227426275,31350,31350,31350,31350,0
|
||||
20250408,123800,2227426275,31350,31300,31350,31300,57
|
||||
20250408,123700,2225639575,31300,31350,31350,31300,226
|
||||
20250408,123600,2218564625,31350,31350,31350,31300,1308
|
||||
20250408,123500,2177558875,31350,31400,31400,31350,11
|
||||
20250408,123400,2177213725,31400,31400,31400,31400,52
|
||||
20250408,123300,2175580925,31350,31450,31450,31350,143
|
||||
20250408,123200,2171093225,31450,31400,31450,31400,131
|
||||
20250408,123100,2166979625,31450,31450,31450,31450,3
|
||||
20250408,123000,2166885275,31400,31400,31450,31400,129
|
||||
20250408,122900,2162833975,31450,31450,31450,31450,3
|
||||
20250408,122800,2162739625,31450,31400,31450,31350,668
|
||||
20250408,122700,2141763825,31400,31400,31400,31400,15
|
||||
20250408,122600,2141292825,31400,31350,31400,31350,83
|
||||
20250408,122500,2138690725,31350,31350,31350,31350,515
|
||||
20250408,122400,2122545475,31350,31400,31400,31350,53
|
||||
20250408,122300,2120883775,31350,31400,31400,31350,260
|
||||
20250408,122200,2112732225,31350,31350,31400,31350,67
|
||||
20250408,122100,2110631625,31350,31300,31350,31300,120
|
||||
20250408,122000,2106869875,31350,31300,31350,31300,90
|
||||
20250408,121900,2104049125,31350,31300,31350,31300,246
|
||||
20250408,121800,2096348825,31300,31350,31350,31300,54
|
||||
20250408,121700,2094656125,31300,31350,31350,31300,402
|
||||
20250408,121600,2082073425,31400,31350,31400,31350,134
|
||||
20250408,121500,2077872375,31350,31300,31350,31300,285
|
||||
20250408,121400,2068942925,31350,31350,31400,31300,1144
|
||||
20250408,121300,2033131525,31350,31400,31400,31350,1526
|
||||
20250408,121200,1985290725,31350,31350,31400,31350,138
|
||||
20250408,121100,1980961075,31350,31400,31450,31350,560
|
||||
20250408,121000,1963385075,31450,31450,31450,31450,17
|
||||
20250408,120900,1962850425,31450,31400,31450,31400,9
|
||||
20250408,120800,1962567625,31450,31450,31450,31400,78
|
||||
20250408,120700,1960117125,31450,31450,31450,31450,166
|
||||
20250408,120600,1954896425,31450,31500,31500,31450,19
|
||||
20250408,120500,1954298175,31500,31500,31500,31450,1361
|
||||
20250408,120400,1911429075,31500,31600,31600,31500,55
|
||||
20250408,120300,1909693775,31550,31500,31550,31500,450
|
||||
20250408,120200,1895503075,31500,31500,31500,31500,350
|
||||
20250408,120100,1884478075,31450,31450,31500,31450,356
|
||||
20250408,120000,1873281525,31500,31500,31500,31400,1875
|
||||
20250408,115900,1814289175,31500,31550,31550,31500,11
|
||||
20250408,115800,1813942375,31550,31550,31550,31550,5
|
||||
20250408,115700,1813784625,31550,31550,31550,31500,79
|
||||
20250408,115600,1811294775,31500,31600,31600,31500,301
|
||||
20250408,115500,1801797175,31600,31550,31600,31500,65
|
||||
20250408,115400,1799746825,31600,31650,31650,31600,48
|
||||
20250408,115300,1798229875,31600,31650,31650,31600,73
|
||||
20250408,115200,1795922025,31650,31600,31650,31550,332
|
||||
20250408,115100,1785416625,31600,31600,31600,31600,104
|
||||
20250408,115000,1782130225,31650,31650,31650,31600,87
|
||||
20250408,114900,1779379375,31650,31650,31650,31600,23
|
||||
20250408,114800,1778651675,31650,31600,31650,31600,141
|
||||
20250408,114700,1774195725,31550,31550,31600,31550,739
|
||||
20250408,114600,1750877925,31600,31600,31600,31550,28
|
||||
20250408,114500,1749993525,31600,31600,31600,31600,29
|
||||
20250408,114400,1749077125,31600,31550,31600,31550,60
|
||||
20250408,114300,1747183775,31550,31650,31650,31550,747
|
||||
20250408,114200,1723594975,31600,31700,31700,31600,95
|
||||
20250408,114100,1720587625,31700,31650,31700,31650,72
|
||||
20250408,114000,1718307925,31650,31600,31700,31600,25
|
||||
20250408,113900,1717516875,31650,31650,31650,31600,75
|
||||
20250408,113800,1715143575,31650,31700,31700,31650,3
|
||||
20250408,113700,1715048575,31650,31650,31700,31650,247
|
||||
20250408,113600,1707230975,31700,31700,31700,31700,4
|
||||
20250408,113500,1707104175,31650,31650,31650,31650,8
|
||||
20250408,113400,1706850975,31800,31700,31800,31650,316
|
||||
20250408,113300,1696834875,31700,31700,31700,31700,25
|
||||
20250408,113200,1696042375,31650,31700,31700,31600,153
|
||||
20250408,113100,1691200525,31650,31750,31750,31650,795
|
||||
20250408,113000,1665988675,31800,31750,31800,31750,88
|
||||
20250408,112900,1663191575,31750,31750,31800,31750,10
|
||||
20250408,112800,1662873925,31750,31750,31750,31750,67
|
||||
20250408,112700,1660746675,31800,31800,31800,31750,10
|
||||
20250408,112600,1660428975,31800,31750,31800,31750,32
|
||||
20250408,112500,1659412375,31750,31700,31750,31700,40
|
||||
20250408,112400,1658142675,31750,31750,31750,31750,120
|
||||
20250408,112300,1654332675,31750,31800,31800,31750,202
|
||||
20250408,112200,1647909275,31850,31850,31850,31850,11
|
||||
20250408,112100,1647558925,31850,31850,31850,31800,84
|
||||
20250408,112000,1644886125,31850,31850,31850,31800,96
|
||||
20250408,111900,1641828675,31825,31825,31825,31825,0
|
||||
20250408,111800,1641828675,31825,31800,31850,31800,329
|
||||
20250408,111700,1631365150,31775,31750,31775,31750,72
|
||||
20250408,111600,1629078450,31750,31750,31750,31750,4
|
||||
20250408,111500,1628951450,31750,31800,31800,31750,2
|
||||
20250408,111400,1628887900,31750,31700,31750,31700,162
|
||||
20250408,111300,1623747050,31750,31700,31750,31700,83
|
||||
20250408,111200,1621114600,31700,31700,31700,31700,17
|
||||
20250408,111100,1620575700,31650,31650,31700,31650,394
|
||||
20250408,111000,1608105500,31650,31700,31700,31650,31
|
||||
20250408,110900,1607123200,31700,31750,31750,31700,196
|
||||
20250408,110800,1600909200,31750,31750,31750,31700,25
|
||||
20250408,110700,1600115700,31750,31750,31750,31750,3
|
||||
20250408,110600,1600020450,31700,31750,31750,31700,78
|
||||
20250408,110500,1597546500,31800,31750,31800,31750,20
|
||||
20250408,110400,1596911350,31750,31750,31750,31750,30
|
||||
20250408,110300,1595958850,31750,31850,31850,31750,455
|
||||
20250408,110200,1581497400,31850,31800,31850,31800,14
|
||||
20250408,110100,1581051900,31850,31800,31850,31800,36
|
||||
20250408,110000,1579905550,31850,31800,31850,31800,59
|
||||
20250408,105900,1578029200,31800,31850,31850,31750,45
|
||||
20250408,105800,1576598550,31750,31850,31850,31750,156
|
||||
20250408,105700,1571633250,31900,31950,31950,31900,428
|
||||
20250408,105600,1557980000,31950,31900,31950,31900,232
|
||||
20250408,105500,1550578800,31850,31750,31900,31750,601
|
||||
20250408,105400,1531425650,31850,31750,31850,31750,48
|
||||
20250408,105300,1529899450,31800,31800,31800,31800,33
|
||||
20250408,105200,1528850050,31800,31800,31800,31750,72
|
||||
20250408,105100,1526563050,31800,31850,31850,31800,591
|
||||
20250408,105000,1507768550,31800,31800,31800,31750,529
|
||||
20250408,104900,1490946400,31750,31700,31800,31700,85
|
||||
20250408,104800,1488247000,31700,31700,31750,31700,222
|
||||
20250408,104700,1481209100,31800,31800,31800,31650,731
|
||||
20250408,104600,1458045850,31800,31800,31800,31800,110
|
||||
20250408,104500,1454547850,31800,31750,31900,31750,1050
|
||||
20250408,104400,1421142400,31750,31800,31800,31750,154
|
||||
20250408,104300,1416251900,31750,31750,31750,31750,26
|
||||
20250408,104200,1415426400,31750,31700,31750,31700,103
|
||||
20250408,104100,1412160950,31650,31750,31750,31650,189
|
||||
20250408,104000,1406163900,31750,31700,31750,31700,30
|
||||
20250408,103900,1405211500,31700,31800,31800,31700,210
|
||||
20250408,103800,1398546400,31750,31700,31800,31700,692
|
||||
20250408,103700,1376579600,31650,31650,31650,31600,137
|
||||
20250408,103600,1372243800,31650,31650,31650,31650,232
|
||||
20250408,103500,1364901000,31650,31600,31650,31600,49
|
||||
20250408,103400,1363352550,31600,31600,31650,31550,304
|
||||
20250408,103300,1353746350,31600,31600,31600,31600,18
|
||||
20250408,103200,1353177550,31550,31550,31550,31550,5
|
||||
20250408,103100,1353019800,31600,31600,31600,31550,86
|
||||
20250408,103000,1350305100,31600,31650,31650,31500,415
|
||||
20250408,102900,1337200250,31650,31650,31700,31600,47
|
||||
20250408,102800,1335714050,31650,31600,31750,31600,305
|
||||
20250408,102700,1326057500,31500,31600,31600,31500,16
|
||||
20250408,102600,1325552950,31550,31500,31650,31500,402
|
||||
20250408,102500,1312860150,31450,31450,31450,31450,217
|
||||
20250408,102400,1306035500,31450,31450,31450,31450,185
|
||||
20250408,102300,1300217250,31400,31450,31450,31350,110
|
||||
20250408,102200,1296762050,31400,31350,31450,31350,130
|
||||
20250408,102100,1292680000,31350,31350,31400,31350,281
|
||||
20250408,102000,1283870600,31350,31300,31350,31300,33
|
||||
20250408,101900,1282836300,31350,31350,31350,31300,90
|
||||
20250408,101800,1280017050,31350,31400,31400,31350,62
|
||||
20250408,101700,1278072350,31400,31350,31400,31350,33
|
||||
20250408,101600,1277037650,31350,31350,31450,31300,298
|
||||
20250408,101500,1267696450,31350,31200,31350,31200,576
|
||||
20250408,101400,1249683600,31250,31250,31250,31250,41
|
||||
20250408,101300,1248402350,31250,31250,31250,31250,12
|
||||
20250408,101200,1248027350,31200,31250,31250,31200,79
|
||||
20250408,101100,1245562200,31250,31250,31250,31250,2
|
||||
20250408,101000,1245499700,31200,31150,31200,31150,115
|
||||
20250408,100900,1241913700,31200,31150,31200,31150,271
|
||||
20250408,100800,1233466700,31150,31100,31150,31100,341
|
||||
20250408,100700,1222846850,31150,31200,31200,31150,475
|
||||
20250408,100600,1208050250,31200,31250,31250,31200,668
|
||||
20250408,100500,1187201700,31250,31300,31300,31200,244
|
||||
20250408,100400,1179576850,31300,31300,31300,31250,15
|
||||
20250408,100300,1179107850,31300,31250,31300,31250,19
|
||||
20250408,100200,1178513900,31250,31250,31350,31250,125
|
||||
20250408,100100,1174606850,31300,31250,31300,31250,164
|
||||
20250408,100000,1169479350,31250,31300,31300,31200,447
|
||||
20250408,095900,1155528400,31300,31350,31350,31250,30
|
||||
20250408,095800,1154590500,31300,31300,31300,31250,722
|
||||
20250408,095700,1132003300,31300,31350,31400,31300,442
|
||||
20250408,095600,1118146800,31400,31400,31400,31400,30
|
||||
20250408,095500,1117204800,31400,31400,31450,31400,734
|
||||
20250408,095400,1094156650,31450,31400,31450,31400,57
|
||||
20250408,095300,1092366600,31400,31400,31400,31400,49
|
||||
20250408,095200,1090828000,31400,31450,31500,31400,1283
|
||||
20250408,095100,1050528750,31500,31500,31500,31450,149
|
||||
20250408,095000,1045835500,31500,31500,31500,31450,61
|
||||
20250408,094900,1043916700,31500,31500,31550,31500,115
|
||||
20250408,094800,1040293950,31450,31450,31450,31450,5
|
||||
20250408,094700,1040136700,31500,31450,31500,31450,193
|
||||
20250408,094600,1034066650,31450,31450,31500,31450,247
|
||||
20250408,094500,1026297900,31450,31450,31500,31450,441
|
||||
20250408,094400,1012428000,31500,31550,31550,31500,603
|
||||
20250408,094300,993430300,31550,31550,31600,31550,193
|
||||
20250408,094200,987339550,31600,31550,31600,31550,90
|
||||
20250408,094100,984499850,31550,31550,31550,31500,50
|
||||
20250408,094000,982922650,31550,31550,31550,31550,162
|
||||
20250408,093900,977811550,31550,31550,31550,31500,446
|
||||
20250408,093800,963740650,31550,31600,31650,31550,755
|
||||
20250408,093700,939878800,31650,31650,31650,31600,122
|
||||
20250408,093600,936022900,31650,31650,31650,31600,13
|
||||
20250408,093500,935611700,31750,31700,31750,31650,182
|
||||
20250408,093400,929844850,31750,31750,31800,31650,1012
|
||||
20250408,093300,897762900,31800,31850,31850,31800,7
|
||||
20250408,093200,897540150,31850,31800,31850,31800,279
|
||||
20250408,093100,888667900,31800,31750,31850,31750,865
|
||||
20250408,093000,861126400,31850,31900,31950,31800,112
|
||||
20250408,092900,857559550,31950,31800,31950,31800,1009
|
||||
20250408,092800,825466100,31750,31700,31800,31700,274
|
||||
20250408,092700,816768450,31700,31700,31750,31700,30
|
||||
20250408,092600,815816450,31750,31700,31750,31650,161
|
||||
20250408,092500,810710400,31700,31650,31800,31650,940
|
||||
20250408,092400,780953850,31700,31700,31700,31650,173
|
||||
20250408,092300,775470000,31700,31850,31850,31700,141
|
||||
20250408,092200,770996300,31850,31900,31900,31750,817
|
||||
20250408,092100,745024250,31850,31750,31900,31750,376
|
||||
20250408,092000,733062400,31750,31800,31850,31750,392
|
||||
20250408,091900,720606050,31900,31950,31950,31850,801
|
||||
20250408,091800,695090950,31950,31850,31950,31800,243
|
||||
20250408,091700,687352000,31900,31900,32000,31900,438
|
||||
20250408,091600,673356400,31950,31900,32100,31900,1609
|
||||
20250408,091500,621856450,31900,31800,31900,31700,1554
|
||||
20250408,091400,572417500,31850,31700,31850,31700,480
|
||||
20250408,091300,557147050,31700,31800,31850,31700,1714
|
||||
20250408,091200,502763050,31900,31750,31900,31650,511
|
||||
20250408,091100,486494400,31700,31550,31700,31500,123
|
||||
20250408,091000,482606250,31500,31500,31600,31450,687
|
||||
20250408,090900,460918150,31500,31450,31550,31450,313
|
||||
20250408,090800,451057550,31450,31500,31550,31450,688
|
||||
20250408,090700,429406750,31500,31500,31550,31500,132
|
||||
20250408,090600,425245050,31500,31500,31600,31450,972
|
||||
20250408,090500,394624400,31500,31500,31500,31350,1247
|
||||
20250408,090400,355369950,31550,31550,31550,31450,1620
|
||||
20250408,090300,304361300,31550,31500,31600,31450,381
|
||||
20250408,090200,292356300,31500,31425,31550,31350,1245
|
||||
20250408,090100,253208900,31400,31650,31700,31400,2643
|
||||
20250408,090000,169846600,31700,31950,32000,31650,5333
|
||||
|
Reference in New Issue
Block a user