Update 2025-04-08 2740 candle_min
This commit is contained in:
573
005930/min/candle-20250408.csv
Normal file
573
005930/min/candle-20250408.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183100,1273205756250,53500,53500,53500,53500,1479191
|
||||
20250408,183000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,182900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,182800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,182700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,182600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,182500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,182400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,182300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,182200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,182100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,182000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,181900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,181800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,181700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,181600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,181500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,181400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,181300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,181200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,181100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,181000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,180900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,180800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,180700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,180600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,180500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,180400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,180300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,180200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,180100,1273205756250,53500,53500,53500,53500,1479191
|
||||
20250408,180000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,175900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,175800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,175700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,175600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,175500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,175400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,175300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,175200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,175100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,175000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,174900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,174800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,174700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,174600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,174500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,174400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,174300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,174200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,174100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,174000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,173900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,173800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,173700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,173600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,173500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,173400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,173300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,173200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,173100,1273205756250,53500,53500,53500,53500,1479191
|
||||
20250408,173000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,172900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,172800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,172700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,172600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,172500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,172400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,172300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,172200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,172100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,172000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,171900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,171800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,171700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,171600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,171500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,171400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,171300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,171200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,171100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,171000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,170900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,170800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,170700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,170600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,170500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,170400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,170300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,170200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,170100,1273205756250,53500,53500,53500,53500,1479191
|
||||
20250408,170000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,165900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,165800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,165700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,165600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,165500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,165400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,165300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,165200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,165100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,165000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,164900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,164800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,164700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,164600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,164500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,164400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,164300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,164200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,164100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,164000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,163900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,163800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,163700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,163600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,163500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,163400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,163300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,163200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,163100,1273205756250,53500,53500,53500,53500,1479191
|
||||
20250408,163000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,162900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,162800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,162700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,162600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,162500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,162400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,162300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,162200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,162100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,162000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,161900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,161800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,161700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,161600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,161500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,161400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,161300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,161200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,161100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,161000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,160900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,160800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,160700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,160600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,160500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,160400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,160300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,160200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,160100,1273205756250,53500,53500,53500,53500,1479191
|
||||
20250408,160000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,155900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,155800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,155700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,155600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,155500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,155400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,155300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,155200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,155100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,155000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,154900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,154800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,154700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,154600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,154500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,154400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,154300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,154200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,154100,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,154000,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,153900,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,153800,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,153700,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,153600,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,153500,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,153400,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,153300,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,153200,1273205756250,53500,53500,53500,53500,0
|
||||
20250408,153100,1273205756250,53500,53500,53500,53500,1479191
|
||||
20250408,153000,1273205756250,53500,53500,53500,53500,1479191
|
||||
20250408,152900,1194069037750,53400,53400,53400,53400,0
|
||||
20250408,152800,1194069037750,53400,53400,53400,53400,0
|
||||
20250408,152700,1194069037750,53400,53400,53400,53400,0
|
||||
20250408,152600,1194069037750,53400,53400,53400,53400,0
|
||||
20250408,152500,1194069037750,53400,53400,53400,53400,0
|
||||
20250408,152400,1194069037750,53400,53400,53400,53400,0
|
||||
20250408,152300,1194069037750,53400,53400,53400,53400,0
|
||||
20250408,152200,1194069037750,53400,53400,53400,53400,0
|
||||
20250408,152100,1194069037750,53400,53400,53400,53400,0
|
||||
20250408,152000,1194069037750,53400,53400,53400,53400,0
|
||||
20250408,151900,1194069037750,53400,53550,53600,53400,174231
|
||||
20250408,151800,1184746798500,53500,53500,53600,53500,60640
|
||||
20250408,151700,1181501990150,53550,53550,53600,53500,45135
|
||||
20250408,151600,1179085737450,53600,53500,53600,53500,72774
|
||||
20250408,151500,1175187510900,53600,53600,53600,53500,19890
|
||||
20250408,151400,1174122156650,53600,53550,53600,53500,28114
|
||||
20250408,151300,1172615807750,53600,53550,53600,53500,50788
|
||||
20250408,151200,1169896235050,53600,53600,53600,53500,88888
|
||||
20250408,151100,1165138447550,53550,53600,53600,53550,44395
|
||||
20250408,151000,1162759141550,53600,53500,53600,53400,195003
|
||||
20250408,150900,1152326962650,53400,53400,53500,53400,63069
|
||||
20250408,150800,1148954450850,53500,53500,53500,53400,48045
|
||||
20250408,150700,1146384507250,53500,53450,53500,53400,76020
|
||||
20250408,150600,1142317889250,53450,53500,53500,53400,97345
|
||||
20250408,150500,1137113961450,53400,53400,53500,53400,47919
|
||||
20250408,150400,1134551832750,53400,53500,53500,53400,46386
|
||||
20250408,150300,1132071843000,53500,53450,53500,53450,69462
|
||||
20250408,150200,1128356199000,53500,53500,53500,53400,40504
|
||||
20250408,150100,1126189838000,53500,53400,53500,53400,16342
|
||||
20250408,150000,1125316426200,53400,53450,53500,53300,170478
|
||||
20250408,145900,1116212715850,53450,53400,53450,53400,32237
|
||||
20250408,145800,1114490741200,53400,53350,53500,53350,145262
|
||||
20250408,145700,1106733891450,53350,53350,53400,53300,43968
|
||||
20250408,145600,1104386660150,53400,53400,53400,53300,35927
|
||||
20250408,145500,1102469294500,53400,53400,53400,53300,41303
|
||||
20250408,145400,1100263960750,53400,53400,53500,53300,134670
|
||||
20250408,145300,1093072863850,53300,53450,53450,53300,107938
|
||||
20250408,145200,1087309876750,53400,53400,53450,53400,11102
|
||||
20250408,145100,1086716598550,53400,53350,53500,53300,143763
|
||||
20250408,145000,1079039164850,53350,53400,53400,53300,49119
|
||||
20250408,144900,1076417972000,53400,53300,53400,53300,32678
|
||||
20250408,144800,1074675027050,53350,53350,53400,53300,36408
|
||||
20250408,144700,1072732680450,53350,53450,53450,53300,258359
|
||||
20250408,144600,1058938668650,53450,53400,53500,53400,26513
|
||||
20250408,144500,1057522035900,53400,53450,53500,53400,25219
|
||||
20250408,144400,1056174867400,53400,53500,53500,53400,40565
|
||||
20250408,144300,1054007417050,53500,53550,53600,53400,63038
|
||||
20250408,144200,1050635346850,53550,53600,53600,53500,68997
|
||||
20250408,144100,1046943091800,53600,53600,53600,53500,21057
|
||||
20250408,144000,1045815185400,53600,53700,53700,53500,92701
|
||||
20250408,143900,1040846437900,53600,53700,53700,53600,20159
|
||||
20250408,143800,1039764954200,53700,53600,53700,53600,40975
|
||||
20250408,143700,1037568308700,53600,53600,53700,53500,103028
|
||||
20250408,143600,1032046084050,53500,53650,53700,53500,44055
|
||||
20250408,143500,1029685085350,53700,53500,53700,53500,125115
|
||||
20250408,143400,1022979035500,53600,53600,53600,53500,41427
|
||||
20250408,143300,1020760058150,53600,53500,53600,53500,25329
|
||||
20250408,143200,1019404541100,53600,53500,53600,53500,29140
|
||||
20250408,143100,1017844284900,53600,53400,53600,53400,209099
|
||||
20250408,143000,1006656953400,53500,53500,53500,53400,21368
|
||||
20250408,142900,1005514561500,53500,53500,53550,53400,140132
|
||||
20250408,142800,998018441350,53600,53500,53600,53500,35482
|
||||
20250408,142700,996118998950,53600,53500,53600,53500,34560
|
||||
20250408,142600,994268971000,53500,53600,53600,53500,17106
|
||||
20250408,142500,993353079450,53600,53600,53600,53500,20789
|
||||
20250408,142400,992239546700,53600,53600,53600,53500,11046
|
||||
20250408,142300,991648044500,53600,53550,53600,53500,17064
|
||||
20250408,142200,990734018650,53550,53600,53600,53500,11591
|
||||
20250408,142100,990113277550,53600,53500,53600,53500,18136
|
||||
20250408,142000,989142047800,53600,53600,53600,53500,17054
|
||||
20250408,141900,988228681500,53600,53550,53600,53500,10201
|
||||
20250408,141800,987682545550,53550,53600,53600,53500,21759
|
||||
20250408,141700,986517252300,53500,53600,53600,53500,9972
|
||||
20250408,141600,985983368450,53600,53600,53600,53500,24104
|
||||
20250408,141500,984692575800,53500,53600,53600,53500,11826
|
||||
20250408,141400,984059269450,53600,53550,53600,53500,19814
|
||||
20250408,141300,982998145050,53550,53600,53600,53500,19481
|
||||
20250408,141200,981954300900,53600,53600,53600,53500,12276
|
||||
20250408,141100,981296866000,53600,53600,53600,53500,15826
|
||||
20250408,141000,980448782450,53600,53600,53600,53500,14714
|
||||
20250408,140900,979660321700,53600,53600,53600,53500,23445
|
||||
20250408,140800,978404275150,53600,53550,53600,53500,15852
|
||||
20250408,140700,977555110500,53600,53600,53600,53500,11387
|
||||
20250408,140600,976944960800,53600,53600,53600,53500,20814
|
||||
20250408,140500,975829830600,53600,53700,53700,53500,54520
|
||||
20250408,140400,972907236400,53700,53700,53700,53600,23566
|
||||
20250408,140300,971642553800,53600,53700,53700,53600,17074
|
||||
20250408,140200,970726086150,53700,53750,53800,53600,34880
|
||||
20250408,140100,968853474600,53750,53800,53800,53700,17881
|
||||
20250408,140000,967892534100,53750,53700,53800,53600,50130
|
||||
20250408,135900,965200803750,53700,53700,53700,53600,10459
|
||||
20250408,135800,964639397100,53700,53700,53700,53600,47009
|
||||
20250408,135700,962115397900,53650,53700,53700,53600,55316
|
||||
20250408,135600,959145662700,53700,53700,53700,53600,9044
|
||||
20250408,135500,958660165850,53700,53700,53700,53600,24449
|
||||
20250408,135400,957347947700,53700,53800,53800,53600,32377
|
||||
20250408,135300,955610208450,53800,53700,53800,53650,71169
|
||||
20250408,135200,951787455900,53700,53700,53700,53600,9913
|
||||
20250408,135100,951255263250,53700,53600,53700,53600,24194
|
||||
20250408,135000,949957309050,53650,53650,53700,53500,36674
|
||||
20250408,134900,947990935500,53700,53700,53700,53600,20917
|
||||
20250408,134800,946869149650,53700,53600,53700,53500,62240
|
||||
20250408,134700,943531534950,53600,53600,53600,53500,46722
|
||||
20250408,134600,941028718700,53550,53700,53700,53400,135913
|
||||
20250408,134500,933753433550,53600,53550,53700,53400,154877
|
||||
20250408,134400,925464340550,53550,53600,53600,53500,17789
|
||||
20250408,134300,924511626950,53550,53550,53600,53500,12141
|
||||
20250408,134200,923861352600,53550,53550,53600,53400,72727
|
||||
20250408,134100,919971263300,53500,53600,53600,53450,54894
|
||||
20250408,134000,917033239100,53600,53500,53600,53400,155130
|
||||
20250408,133900,908735890200,53500,53600,53600,53400,65141
|
||||
20250408,133800,905252956700,53500,53550,53600,53500,63573
|
||||
20250408,133700,901850960350,53500,53600,53600,53500,86849
|
||||
20250408,133600,897203189750,53550,53550,53600,53500,19836
|
||||
20250408,133500,896140954950,53600,53600,53600,53500,13151
|
||||
20250408,133400,895436825600,53500,53550,53600,53400,293508
|
||||
20250408,133300,879733090550,53550,53650,53650,53500,110539
|
||||
20250408,133200,873813103500,53650,53650,53700,53600,33749
|
||||
20250408,133100,872003157400,53650,53650,53700,53600,49690
|
||||
20250408,133000,869338834650,53600,53750,53800,53600,79728
|
||||
20250408,132900,865059139800,53700,53700,53800,53700,32575
|
||||
20250408,132800,863308583800,53700,53750,53800,53700,23468
|
||||
20250408,132700,862047602300,53750,53750,53800,53700,29643
|
||||
20250408,132600,860454641350,53750,53750,53800,53600,181261
|
||||
20250408,132500,850719739450,53750,53850,53900,53700,128608
|
||||
20250408,132400,843802924700,53850,53850,53900,53800,26965
|
||||
20250408,132300,842351843350,53800,53850,53900,53800,24213
|
||||
20250408,132200,841048046300,53850,53850,53900,53800,23493
|
||||
20250408,132100,839783200300,53800,53850,53850,53800,20856
|
||||
20250408,132000,838660809800,53850,53900,53900,53800,23643
|
||||
20250408,131900,837387798550,53900,53850,53900,53800,25629
|
||||
20250408,131800,836007990400,53800,53900,53900,53800,27232
|
||||
20250408,131700,834541706850,53900,53900,53900,53800,15163
|
||||
20250408,131600,833725016300,53850,53900,53900,53800,15875
|
||||
20250408,131500,832869771850,53900,53950,54000,53800,57814
|
||||
20250408,131400,829752695950,53900,54000,54000,53900,13048
|
||||
20250408,131300,829049171350,54000,54000,54000,53950,18060
|
||||
20250408,131200,828074377750,54000,54000,54000,53900,12835
|
||||
20250408,131100,827382221650,54000,53950,54000,53900,95945
|
||||
20250408,131000,822206414400,53900,53950,54000,53900,6533
|
||||
20250408,130900,821853964200,53950,54000,54000,53900,10555
|
||||
20250408,130800,821284305950,53900,53900,54000,53800,63962
|
||||
20250408,130700,817836304550,53900,54000,54000,53850,122805
|
||||
20250408,130600,811216861250,54000,53950,54100,53900,45805
|
||||
20250408,130500,808743361150,53950,54000,54000,53900,10504
|
||||
20250408,130400,808176395400,54000,54000,54050,53900,57540
|
||||
20250408,130300,805069418000,54000,54100,54100,53900,43087
|
||||
20250408,130200,802742656400,54100,53950,54100,53900,96480
|
||||
20250408,130100,797533186550,53950,54100,54100,53950,38901
|
||||
20250408,130000,795431663600,54100,54000,54100,53900,116013
|
||||
20250408,125900,789165541500,54000,54000,54000,53900,17897
|
||||
20250408,125800,788199234100,54000,53950,54000,53900,6047
|
||||
20250408,125700,787872897700,54000,54000,54000,53900,10249
|
||||
20250408,125600,787319709150,54000,54000,54000,53900,17957
|
||||
20250408,125500,786351349450,54000,54000,54000,53800,82646
|
||||
20250408,125400,781896575250,54000,54000,54000,53900,9041
|
||||
20250408,125300,781408769650,54000,54000,54000,53900,12165
|
||||
20250408,125200,780752346500,54000,53900,54000,53800,43140
|
||||
20250408,125100,778425973350,53900,53950,54000,53800,182907
|
||||
20250408,125000,768567737550,53950,53950,54000,53900,58579
|
||||
20250408,124900,765409396800,53950,53950,54000,53900,8108
|
||||
20250408,124800,764971914850,54000,54000,54000,53900,68752
|
||||
20250408,124700,761261717050,53950,54000,54000,53900,26961
|
||||
20250408,124600,759806238000,54000,53950,54000,53900,23060
|
||||
20250408,124500,758561518200,53950,54100,54100,53900,176542
|
||||
20250408,124400,749027786950,54100,54100,54100,54000,13280
|
||||
20250408,124300,748310270250,54100,54050,54100,54000,10655
|
||||
20250408,124200,747734066600,54050,54100,54150,54000,69468
|
||||
20250408,124100,743976759850,54150,54150,54150,54100,11251
|
||||
20250408,124000,743367588950,54150,54100,54200,54000,102700
|
||||
20250408,123900,737810916350,54100,54100,54100,54000,17234
|
||||
20250408,123800,736878771700,54100,54100,54100,54000,19592
|
||||
20250408,123700,735819145450,54100,54200,54200,54000,86670
|
||||
20250408,123600,731132140450,54200,54200,54200,54100,14114
|
||||
20250408,123500,730367882150,54100,54100,54200,54100,6727
|
||||
20250408,123400,730003495850,54200,54150,54200,54100,11722
|
||||
20250408,123300,729368364400,54150,54200,54200,54100,16643
|
||||
20250408,123200,728466619600,54200,54000,54200,54000,230136
|
||||
20250408,123100,716011883350,54100,54000,54100,54000,14979
|
||||
20250408,123000,715202070050,54100,54100,54100,54000,11407
|
||||
20250408,122900,714585325350,54100,54100,54100,54000,13763
|
||||
20250408,122800,713841081550,54100,54100,54100,54000,12203
|
||||
20250408,122700,713181445350,54100,54100,54100,54000,40748
|
||||
20250408,122600,710977286950,54100,54050,54100,54000,13452
|
||||
20250408,122500,710249861450,54000,54100,54100,54000,15988
|
||||
20250408,122400,709385453850,54000,54100,54100,54000,18088
|
||||
20250408,122300,708407410000,54100,54050,54100,54000,9739
|
||||
20250408,122200,707881119600,54000,54050,54100,54000,21231
|
||||
20250408,122100,706733732800,54100,54100,54100,54000,14017
|
||||
20250408,122000,705976500100,54100,54100,54100,54000,17619
|
||||
20250408,121900,705024067850,54100,54050,54100,54000,13891
|
||||
20250408,121800,704273059700,54100,54100,54100,54000,15235
|
||||
20250408,121700,703449233300,54100,54100,54100,54000,15803
|
||||
20250408,121600,702594786950,54000,54100,54100,54000,10068
|
||||
20250408,121500,702050561200,54100,54100,54100,54000,13883
|
||||
20250408,121400,701299808900,54100,54200,54200,54000,108194
|
||||
20250408,121300,695448946600,54200,54100,54200,54100,14734
|
||||
20250408,121200,694650854750,54150,54150,54200,54100,11476
|
||||
20250408,121100,694029215900,54150,54100,54200,54100,29021
|
||||
20250408,121000,692456867300,54150,54100,54200,54100,31245
|
||||
20250408,120900,690765449850,54200,54100,54200,54000,161980
|
||||
20250408,120800,681999822050,54100,54150,54200,54100,12239
|
||||
20250408,120700,681337185550,54150,54150,54150,54100,68531
|
||||
20250408,120600,677629248300,54150,54200,54200,54100,19230
|
||||
20250408,120500,676587559600,54200,54200,54200,54100,29232
|
||||
20250408,120400,675004384450,54150,54200,54200,54100,14582
|
||||
20250408,120300,674214706950,54200,54150,54200,54100,28434
|
||||
20250408,120200,672675482950,54150,54150,54150,54100,9604
|
||||
20250408,120100,672155679750,54150,54200,54200,54100,18599
|
||||
20250408,120000,671148706050,54200,54200,54200,54100,12562
|
||||
20250408,115900,670468650950,54200,54200,54200,54100,22183
|
||||
20250408,115800,669266778450,54200,54100,54200,54100,22671
|
||||
20250408,115700,668038531900,54200,54150,54200,54100,19278
|
||||
20250408,115600,666994290500,54200,54150,54200,54100,20192
|
||||
20250408,115500,665900714200,54150,54250,54300,54100,108914
|
||||
20250408,115400,659996870600,54250,54250,54300,54200,19759
|
||||
20250408,115300,658924349500,54250,54300,54300,54200,7151
|
||||
20250408,115200,658536411100,54300,54300,54300,54200,15484
|
||||
20250408,115100,657696033600,54300,54300,54300,54200,15251
|
||||
20250408,115000,656868165750,54200,54250,54300,54200,56087
|
||||
20250408,114900,653826569150,54250,54250,54300,54200,13693
|
||||
20250408,114800,653083533300,54250,54250,54300,54200,10387
|
||||
20250408,114700,652520117950,54250,54250,54300,54200,14800
|
||||
20250408,114600,651716903150,54250,54350,54400,54200,47203
|
||||
20250408,114500,649153570200,54350,54350,54400,54300,27061
|
||||
20250408,114400,647682917700,54300,54200,54400,54200,109154
|
||||
20250408,114300,641755176000,54200,54400,54400,54200,144195
|
||||
20250408,114200,633925209250,54300,54400,54400,54300,7787
|
||||
20250408,114100,633501833700,54400,54400,54400,54300,13781
|
||||
20250408,114000,632752296500,54400,54400,54400,54300,16964
|
||||
20250408,113900,631829809050,54400,54400,54400,54300,13013
|
||||
20250408,113800,631122102100,54400,54400,54400,54300,15860
|
||||
20250408,113700,630259785650,54400,54350,54400,54300,17083
|
||||
20250408,113600,629331124100,54300,54350,54400,54300,14821
|
||||
20250408,113500,628525543450,54350,54300,54350,54300,10636
|
||||
20250408,113400,627947702750,54350,54400,54400,54300,12802
|
||||
20250408,113300,627251475850,54300,54500,54500,54300,61702
|
||||
20250408,113200,623895033250,54500,54500,54500,54400,16179
|
||||
20250408,113100,623014317550,54500,54550,54550,54400,101639
|
||||
20250408,113000,617477465200,54550,54600,54600,54500,11233
|
||||
20250408,112900,616864443550,54600,54600,54600,54500,17509
|
||||
20250408,112800,615908471200,54600,54650,54700,54500,27142
|
||||
20250408,112700,614426294250,54650,54600,54700,54550,52600
|
||||
20250408,112600,611553175400,54600,54500,54600,54450,80075
|
||||
20250408,112500,607188269450,54500,54500,54500,54400,11221
|
||||
20250408,112400,606576903300,54500,54500,54500,54400,11998
|
||||
20250408,112300,605923110250,54500,54500,54600,54400,99082
|
||||
20250408,112200,600522687700,54500,54600,54600,54500,13452
|
||||
20250408,112100,599788363400,54600,54600,54600,54500,14735
|
||||
20250408,112000,598984037050,54550,54600,54600,54500,20863
|
||||
20250408,111900,597845284950,54600,54700,54700,54500,31152
|
||||
20250408,111800,596144390550,54700,54600,54700,54500,88283
|
||||
20250408,111700,591323894050,54600,54500,54600,54500,12486
|
||||
20250408,111600,590642444250,54500,54600,54600,54500,10804
|
||||
20250408,111500,590052914100,54600,54600,54600,54500,13202
|
||||
20250408,111400,589332144250,54600,54600,54600,54500,8393
|
||||
20250408,111300,588873950200,54600,54600,54600,54500,10889
|
||||
20250408,111200,588279505200,54600,54500,54600,54450,60087
|
||||
20250408,111100,585004752700,54500,54450,54500,54400,9656
|
||||
20250408,111000,584478799050,54500,54450,54500,54400,19030
|
||||
20250408,110900,583442550050,54400,54500,54500,54400,38089
|
||||
20250408,110800,581369873300,54450,54450,54500,54400,23862
|
||||
20250408,110700,580070500350,54450,54500,54500,54400,14649
|
||||
20250408,110600,579272939050,54400,54500,54500,54400,12742
|
||||
20250408,110500,578578833750,54500,54500,54500,54400,10730
|
||||
20250408,110400,577994164050,54500,54500,54500,54400,6888
|
||||
20250408,110300,577618944650,54500,54600,54600,54400,30155
|
||||
20250408,110200,575975478150,54500,54600,54600,54400,54035
|
||||
20250408,110100,573030651350,54600,54500,54600,54400,32472
|
||||
20250408,110000,571260133500,54500,54600,54600,54450,107558
|
||||
20250408,105900,565397913650,54600,54500,54600,54400,58557
|
||||
20250408,105800,562205041750,54500,54500,54500,54400,19930
|
||||
20250408,105700,561119042600,54500,54600,54600,54400,46931
|
||||
20250408,105600,558561152900,54500,54550,54600,54500,15512
|
||||
20250408,105500,557714737150,54550,54600,54600,54500,19174
|
||||
20250408,105400,556669403100,54500,54400,54600,54300,75249
|
||||
20250408,105300,552571582100,54400,54400,54500,54300,51718
|
||||
20250408,105200,549757965150,54400,54400,54400,54300,13676
|
||||
20250408,105100,549014155650,54400,54400,54400,54300,17503
|
||||
20250408,105000,548062202750,54400,54400,54500,54300,53727
|
||||
20250408,104900,545139550450,54400,54500,54500,54300,50925
|
||||
20250408,104800,542368786850,54400,54400,54500,54300,31517
|
||||
20250408,104700,540654102600,54400,54400,54400,54300,20165
|
||||
20250408,104600,539557504650,54300,54450,54450,54300,34820
|
||||
20250408,104500,537663726150,54450,54500,54500,54300,45738
|
||||
20250408,104400,535174992050,54500,54400,54500,54300,47493
|
||||
20250408,104300,532591438150,54300,54350,54400,54300,17415
|
||||
20250408,104200,531645133900,54300,54400,54400,54300,19306
|
||||
20250408,104100,530595593650,54400,54600,54600,54300,174852
|
||||
20250408,104000,521073926300,54500,54600,54600,54500,14638
|
||||
20250408,103900,520275168700,54600,54600,54600,54500,18049
|
||||
20250408,103800,519290843450,54600,54700,54700,54500,62390
|
||||
20250408,103700,515883560150,54700,54700,54700,54600,22367
|
||||
20250408,103600,514660970650,54650,54700,54700,54600,9325
|
||||
20250408,103500,514151172450,54650,54700,54700,54600,70763
|
||||
20250408,103400,510280549050,54700,54700,54700,54600,84904
|
||||
20250408,103300,505644248800,54700,54700,54700,54600,19481
|
||||
20250408,103200,504579062250,54700,54700,54700,54600,13285
|
||||
20250408,103100,503852887500,54700,54600,54700,54500,34651
|
||||
20250408,103000,501959973200,54600,54700,54700,54500,33278
|
||||
20250408,102900,500142924150,54600,54600,54700,54500,46795
|
||||
20250408,102800,497587102150,54600,54700,54700,54500,84058
|
||||
20250408,102700,492995492000,54600,54600,54700,54500,51097
|
||||
20250408,102600,490205253050,54600,54600,54600,54500,32473
|
||||
20250408,102500,488434343800,54500,54400,54600,54350,144123
|
||||
20250408,102400,480590023500,54400,54300,54400,54200,82210
|
||||
20250408,102300,476125526050,54300,54300,54300,54200,7818
|
||||
20250408,102200,475701292200,54300,54200,54300,54100,60413
|
||||
20250408,102100,472426193350,54200,54100,54200,54100,14194
|
||||
20250408,102000,471657232350,54100,54150,54200,54000,39475
|
||||
20250408,101900,469520427250,54150,54200,54200,54100,53114
|
||||
20250408,101800,466645961600,54100,54200,54200,54100,15635
|
||||
20250408,101700,465799121400,54200,54250,54250,54100,58669
|
||||
20250408,101600,462619570150,54250,54300,54300,54200,20999
|
||||
20250408,101500,461480955900,54300,54200,54300,54100,98884
|
||||
20250408,101400,456120675900,54200,54150,54200,54100,18485
|
||||
20250408,101300,455119476550,54100,54300,54300,54100,42954
|
||||
20250408,101200,452791103950,54300,54250,54300,54200,14012
|
||||
20250408,101100,452030902100,54250,54300,54300,54200,22897
|
||||
20250408,101000,450789324550,54300,54200,54300,54100,84244
|
||||
20250408,100900,446222163550,54200,54100,54200,54000,84413
|
||||
20250408,100800,441655417300,54100,54050,54100,54000,78067
|
||||
20250408,100700,437433205450,54000,54200,54200,54000,136915
|
||||
20250408,100600,430028204250,54200,54250,54250,54100,65814
|
||||
20250408,100500,426461578000,54250,54300,54300,54200,22186
|
||||
20250408,100400,425258177900,54300,54200,54300,54150,121044
|
||||
20250408,100300,418696843500,54200,54200,54200,54100,27252
|
||||
20250408,100200,417221514500,54200,54200,54200,54100,12198
|
||||
20250408,100100,416561123700,54200,54150,54200,54000,135022
|
||||
20250408,100000,409255692100,54150,54200,54200,54100,169369
|
||||
20250408,095900,400090855750,54200,54200,54300,54100,116622
|
||||
20250408,095800,393769904950,54200,54200,54300,54100,222798
|
||||
20250408,095700,381692515250,54200,54350,54400,54200,231552
|
||||
20250408,095600,369132124200,54350,54400,54400,54300,25042
|
||||
20250408,095500,367771017350,54300,54350,54400,54300,10159
|
||||
20250408,095400,367218880250,54350,54400,54400,54300,17260
|
||||
20250408,095300,366280247500,54400,54300,54400,54300,14005
|
||||
20250408,095200,365518872500,54350,54400,54400,54300,17575
|
||||
20250408,095100,364563272800,54400,54400,54500,54300,107533
|
||||
20250408,095000,358713409900,54300,54350,54400,54300,8058
|
||||
20250408,094900,358275342350,54350,54400,54400,54300,41768
|
||||
20250408,094800,356006217100,54400,54400,54400,54300,7897
|
||||
20250408,094700,355576966650,54400,54300,54400,54200,110033
|
||||
20250408,094600,349602492400,54300,54300,54300,54200,33997
|
||||
20250408,094500,347757046500,54300,54250,54300,54200,26939
|
||||
20250408,094400,346295623150,54250,54350,54400,54200,66346
|
||||
20250408,094300,342692871600,54300,54350,54400,54300,17096
|
||||
20250408,094200,341764046650,54350,54350,54400,54300,15685
|
||||
20250408,094100,340911460150,54350,54200,54400,54100,161485
|
||||
20250408,094000,332152696100,54200,54300,54300,54100,129422
|
||||
20250408,093900,325136691800,54200,54300,54300,54200,38880
|
||||
20250408,093800,323026349050,54300,54350,54400,54200,109383
|
||||
20250408,093700,317086381200,54350,54400,54400,54300,53762
|
||||
20250408,093600,314162823250,54400,54400,54400,54300,39558
|
||||
20250408,093500,312012206350,54400,54500,54500,54300,132092
|
||||
20250408,093400,304826502800,54500,54500,54500,54400,25758
|
||||
20250408,093300,303423279650,54500,54600,54600,54400,67882
|
||||
20250408,093200,299723406650,54600,54600,54600,54500,48975
|
||||
20250408,093100,297051542950,54600,54600,54600,54500,34654
|
||||
20250408,093000,295160409600,54600,54700,54700,54500,68063
|
||||
20250408,092900,291443715050,54700,54500,54700,54400,100963
|
||||
20250408,092800,285930787200,54500,54500,54600,54400,72679
|
||||
20250408,092700,281969626350,54500,54500,54600,54400,184284
|
||||
20250408,092600,271926574950,54500,54500,54500,54400,42655
|
||||
20250408,092500,269602290400,54500,54500,54500,54400,61837
|
||||
20250408,092400,266232443450,54500,54400,54500,54400,42982
|
||||
20250408,092300,263890793800,54500,54550,54600,54400,81240
|
||||
20250408,092200,259462249000,54600,54600,54600,54500,22901
|
||||
20250408,092100,258213070450,54600,54600,54600,54500,35538
|
||||
20250408,092000,256273351850,54600,54600,54600,54400,153340
|
||||
20250408,091900,247916673100,54600,54700,54700,54500,62952
|
||||
20250408,091800,244481338100,54600,54600,54700,54500,117329
|
||||
20250408,091700,238075439700,54550,54500,54600,54400,249947
|
||||
20250408,091600,224452449900,54600,54650,54700,54500,126380
|
||||
20250408,091500,217552614550,54650,54800,54900,54600,148170
|
||||
20250408,091400,209442676350,54900,54900,54900,54800,66718
|
||||
20250408,091300,205784920200,54900,55000,55100,54800,293787
|
||||
20250408,091200,189655034750,55100,55100,55100,55000,176707
|
||||
20250408,091100,179929556750,55000,54900,55100,54800,120865
|
||||
20250408,091000,173284377450,54900,54700,55000,54700,212988
|
||||
20250408,090900,161599508550,54700,54650,54800,54500,149803
|
||||
20250408,090800,153415779350,54600,54600,54700,54600,32985
|
||||
20250408,090700,151613317250,54600,54700,54800,54500,254694
|
||||
20250408,090600,137704058200,54700,54800,54800,54600,77047
|
||||
20250408,090500,133487751500,54700,54800,54800,54600,239597
|
||||
20250408,090400,120373238850,54800,54800,54900,54700,104136
|
||||
20250408,090300,114668507900,54800,54900,55000,54700,162503
|
||||
20250408,090200,105756288250,54800,54700,54900,54600,229723
|
||||
20250408,090100,93186776750,54800,55050,55100,54700,398690
|
||||
20250408,090000,71307367400,55000,55000,55300,55000,1295785
|
||||
|
Reference in New Issue
Block a user