Update 2025-04-08 2740 candle_min
This commit is contained in:
578
008770/min/candle-20250408.csv
Normal file
578
008770/min/candle-20250408.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183600,4129128625,37600,37600,37600,37600,4126
|
||||
20250408,183500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,183400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,183300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,183200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,183100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,183000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,182900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,182800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,182700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,182600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,182500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,182400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,182300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,182200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,182100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,182000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,181900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,181800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,181700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,181600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,181500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,181400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,181300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,181200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,181100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,181000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,180900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,180800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,180700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,180600,4129128625,37600,37600,37600,37600,4126
|
||||
20250408,180500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,180400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,180300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,180200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,180100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,180000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,175900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,175800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,175700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,175600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,175500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,175400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,175300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,175200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,175100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,175000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,174900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,174800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,174700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,174600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,174500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,174400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,174300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,174200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,174100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,174000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,173900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,173800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,173700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,173600,4129128625,37600,37600,37600,37600,4126
|
||||
20250408,173500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,173400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,173300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,173200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,173100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,173000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,172900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,172800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,172700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,172600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,172500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,172400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,172300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,172200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,172100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,172000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,171900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,171800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,171700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,171600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,171500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,171400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,171300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,171200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,171100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,171000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,170900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,170800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,170700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,170600,4129128625,37600,37600,37600,37600,4126
|
||||
20250408,170500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,170400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,170300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,170200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,170100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,170000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,165900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,165800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,165700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,165600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,165500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,165400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,165300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,165200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,165100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,165000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,164900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,164800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,164700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,164600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,164500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,164400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,164300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,164200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,164100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,164000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,163900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,163800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,163700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,163600,4129128625,37600,37600,37600,37600,4126
|
||||
20250408,163500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,163400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,163300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,163200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,163100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,163000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,162900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,162800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,162700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,162600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,162500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,162400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,162300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,162200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,162100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,162000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,161900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,161800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,161700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,161600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,161500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,161400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,161300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,161200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,161100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,161000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,160900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,160800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,160700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,160600,4129128625,37600,37600,37600,37600,4126
|
||||
20250408,160500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,160400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,160300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,160200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,160100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,160000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,155900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,155800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,155700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,155600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,155500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,155400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,155300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,155200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,155100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,155000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,154900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,154800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,154700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,154600,4129128625,37600,37600,37600,37600,0
|
||||
20250408,154500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,154400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,154300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,154200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,154100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,154000,4129128625,37600,37600,37600,37600,0
|
||||
20250408,153900,4129128625,37600,37600,37600,37600,0
|
||||
20250408,153800,4129128625,37600,37600,37600,37600,0
|
||||
20250408,153700,4129128625,37600,37600,37600,37600,0
|
||||
20250408,153600,4129128625,37600,37600,37600,37600,4126
|
||||
20250408,153500,4129128625,37600,37600,37600,37600,0
|
||||
20250408,153400,4129128625,37600,37600,37600,37600,0
|
||||
20250408,153300,4129128625,37600,37600,37600,37600,0
|
||||
20250408,153200,4129128625,37600,37600,37600,37600,0
|
||||
20250408,153100,4129128625,37600,37600,37600,37600,0
|
||||
20250408,153000,4129128625,37600,37600,37600,37600,4126
|
||||
20250408,152900,3973991025,37600,37600,37600,37600,0
|
||||
20250408,152800,3973991025,37600,37600,37600,37600,0
|
||||
20250408,152700,3973991025,37600,37600,37600,37600,0
|
||||
20250408,152600,3973991025,37600,37600,37600,37600,0
|
||||
20250408,152500,3973991025,37600,37600,37600,37600,0
|
||||
20250408,152400,3973991025,37600,37600,37600,37600,0
|
||||
20250408,152300,3973991025,37600,37600,37600,37600,0
|
||||
20250408,152200,3973991025,37600,37600,37600,37600,0
|
||||
20250408,152100,3973991025,37600,37600,37600,37600,0
|
||||
20250408,152000,3973991025,37600,37600,37600,37600,0
|
||||
20250408,151900,3973991025,37600,37700,37700,37600,65
|
||||
20250408,151800,3971542925,37650,37700,37700,37650,772
|
||||
20250408,151700,3942463175,37750,37700,37750,37700,1043
|
||||
20250408,151600,3903141975,37700,37700,37700,37650,89
|
||||
20250408,151500,3899787175,37700,37750,37750,37650,802
|
||||
20250408,151400,3869564025,37750,37750,37750,37700,72
|
||||
20250408,151300,3866847025,37750,37750,37750,37700,205
|
||||
20250408,151200,3859113275,37750,37750,37750,37700,365
|
||||
20250408,151100,3845349825,37750,37750,37750,37750,71
|
||||
20250408,151000,3842669575,37750,37750,37750,37700,44
|
||||
20250408,150900,3841008675,37750,37750,37750,37750,90
|
||||
20250408,150800,3837611175,37700,37800,37800,37700,820
|
||||
20250408,150700,3806661150,37750,37800,37800,37750,82
|
||||
20250408,150600,3803563125,37800,37800,37800,37800,55
|
||||
20250408,150500,3801484125,37800,37800,37800,37800,44
|
||||
20250408,150400,3799820925,37800,37850,37850,37750,133
|
||||
20250408,150300,3794799175,37850,37850,37900,37800,121
|
||||
20250408,150200,3790219575,37900,37750,37900,37750,502
|
||||
20250408,150100,3771243775,37750,37800,37800,37650,1107
|
||||
20250408,150000,3729499425,37800,37900,37900,37800,874
|
||||
20250408,145900,3696453525,37900,37900,37900,37900,235
|
||||
20250408,145800,3687547025,37900,37900,37900,37900,58
|
||||
20250408,145700,3685348825,37900,37900,37900,37900,12
|
||||
20250408,145600,3684894025,37850,37850,37850,37800,381
|
||||
20250408,145500,3670475825,37850,37750,37850,37750,2238
|
||||
20250408,145400,3585974975,37750,37750,37750,37750,231
|
||||
20250408,145300,3577254725,37750,37750,37750,37700,78
|
||||
20250408,145200,3574312375,37750,37750,37750,37750,62
|
||||
20250408,145100,3571971875,37750,37750,37750,37750,102
|
||||
20250408,145000,3568121375,37750,37700,37750,37700,254
|
||||
20250408,144900,3558543225,37700,37800,37800,37700,149
|
||||
20250408,144800,3552917625,37800,37800,37800,37800,65
|
||||
20250408,144700,3550460625,37800,37800,37800,37750,70
|
||||
20250408,144600,3547816975,37750,37800,37800,37750,108
|
||||
20250408,144500,3543739275,37800,37750,37800,37750,126
|
||||
20250408,144400,3538980925,37750,37800,37800,37750,245
|
||||
20250408,144300,3529728825,37800,37750,37800,37750,392
|
||||
20250408,144200,3514927875,37750,37750,37750,37750,409
|
||||
20250408,144100,3499488125,37800,37800,37800,37800,50
|
||||
20250408,144000,3497598125,37800,37800,37800,37800,39
|
||||
20250408,143900,3496123925,37800,37750,37800,37750,66
|
||||
20250408,143800,3493630125,37800,37800,37800,37800,23
|
||||
20250408,143700,3492760725,37800,37800,37800,37750,211
|
||||
20250408,143600,3484785025,37850,37850,37850,37800,177
|
||||
20250408,143500,3478091625,37850,37850,37850,37850,48
|
||||
20250408,143400,3476274825,37850,37800,37850,37800,26
|
||||
20250408,143300,3475291125,37850,37900,37950,37850,153
|
||||
20250408,143200,3469492275,37950,37800,37950,37800,2001
|
||||
20250408,143100,3393825225,37800,37800,37800,37750,62
|
||||
20250408,143000,3391482025,37800,37800,37800,37800,45
|
||||
20250408,142900,3389781025,37800,37800,37800,37750,464
|
||||
20250408,142800,3372262875,37800,37800,37800,37750,56
|
||||
20250408,142700,3370146375,37750,37750,37800,37750,116
|
||||
20250408,142600,3365765725,37800,37800,37800,37800,82
|
||||
20250408,142500,3362666125,37800,37800,37800,37750,106
|
||||
20250408,142400,3358662525,37750,37750,37800,37750,197
|
||||
20250408,142300,3351224575,37800,37800,37800,37800,85
|
||||
20250408,142200,3348011575,37800,37800,37800,37800,51
|
||||
20250408,142100,3346083775,37800,37800,37800,37800,22
|
||||
20250408,142000,3345252175,37800,37800,37800,37800,46
|
||||
20250408,141900,3343513375,37750,37800,37800,37750,137
|
||||
20250408,141800,3338336675,37800,37750,37800,37750,186
|
||||
20250408,141700,3331311725,37800,37800,37850,37750,60
|
||||
20250408,141600,3329043425,37800,37850,37850,37800,390
|
||||
20250408,141500,3314299025,37800,37850,37850,37800,163
|
||||
20250408,141400,3308134775,37850,37850,37850,37850,18
|
||||
20250408,141300,3307453475,37850,37850,37850,37850,32
|
||||
20250408,141200,3306242275,37850,37900,37900,37850,310
|
||||
20250408,141100,3294504700,37900,37900,37900,37900,36
|
||||
20250408,141000,3293140300,37900,37900,37900,37850,191
|
||||
20250408,140900,3285903950,37900,37900,37900,37900,127
|
||||
20250408,140800,3281090650,37900,37900,37900,37900,91
|
||||
20250408,140700,3277641750,37900,37900,37900,37900,51
|
||||
20250408,140600,3275708850,37900,37850,37900,37850,38
|
||||
20250408,140500,3274268700,37900,37950,37950,37900,272
|
||||
20250408,140400,3263957500,37950,37950,37950,37900,95
|
||||
20250408,140300,3260353750,37950,37950,37950,37900,78
|
||||
20250408,140200,3257394150,37950,37950,37950,37900,64
|
||||
20250408,140100,3254967850,37950,37950,37950,37950,102
|
||||
20250408,140000,3251096950,37950,37950,37950,37950,266
|
||||
20250408,135900,3241002250,37950,37950,37950,37950,36
|
||||
20250408,135800,3239636050,37950,37950,37950,37950,74
|
||||
20250408,135700,3236827750,37950,37950,37950,37950,37
|
||||
20250408,135600,3235423600,37950,37950,37950,37950,39
|
||||
20250408,135500,3233943550,37950,37950,37950,37950,14
|
||||
20250408,135400,3233412250,37950,37950,37950,37950,91
|
||||
20250408,135300,3229958800,37950,37900,37950,37900,317
|
||||
20250408,135200,3217943050,37900,37900,37900,37850,37
|
||||
20250408,135100,3216540900,37900,37900,37900,37850,51
|
||||
20250408,135000,3214608150,37900,37900,37900,37900,81
|
||||
20250408,134900,3211538250,37900,37900,37900,37900,1
|
||||
20250408,134800,3211500350,37900,37900,37900,37900,30
|
||||
20250408,134700,3210363350,37900,37900,37900,37850,213
|
||||
20250408,134600,3202292150,37900,37850,37900,37850,184
|
||||
20250408,134500,3195321500,37900,37900,37950,37900,137
|
||||
20250408,134400,3190128000,37950,37950,37950,37950,12
|
||||
20250408,134300,3189672600,37950,37950,37950,37950,76
|
||||
20250408,134200,3186788400,37950,37950,38000,37950,332
|
||||
20250408,134100,3174188200,38000,38000,38000,38000,21
|
||||
20250408,134000,3173390200,38000,37850,38000,37850,919
|
||||
20250408,133900,3138581400,37850,37850,37850,37800,1506
|
||||
20250408,133800,3081636850,37800,37850,37850,37800,62
|
||||
20250408,133700,3079290600,37850,37800,37850,37800,155
|
||||
20250408,133600,3073426900,37850,37850,37850,37850,96
|
||||
20250408,133500,3069793300,37850,37800,37850,37800,23
|
||||
20250408,133400,3068923250,37850,37850,37850,37800,93
|
||||
20250408,133300,3065406050,37800,37950,37950,37800,1697
|
||||
20250408,133200,3001116750,38000,37950,38000,37950,80
|
||||
20250408,133100,2998079650,37950,37950,38000,37950,82
|
||||
20250408,133000,2994966650,38000,37950,38000,37950,40
|
||||
20250408,132900,2993446750,37950,38000,38000,37950,166
|
||||
20250408,132800,2987143750,37950,37950,37950,37950,193
|
||||
20250408,132700,2979819400,37950,38000,38000,37950,57
|
||||
20250408,132600,2977654650,37950,37950,38000,37950,99
|
||||
20250408,132500,2973897100,38000,38000,38000,37950,129
|
||||
20250408,132400,2968998050,37950,38000,38000,37950,80
|
||||
20250408,132300,2965960950,37950,38000,38000,37950,197
|
||||
20250408,132200,2958484200,38000,37950,38000,37950,122
|
||||
20250408,132100,2953849250,37950,37950,37950,37950,45
|
||||
20250408,132000,2952141500,38000,37975,38000,37950,43
|
||||
20250408,131900,2950507975,38000,38000,38000,38000,18
|
||||
20250408,131800,2949823975,37950,38000,38000,37950,100
|
||||
20250408,131700,2946024975,38000,38000,38000,38000,40
|
||||
20250408,131600,2944504975,38000,38000,38000,38000,37
|
||||
20250408,131500,2943098975,37950,38000,38000,37950,114
|
||||
20250408,131400,2938768925,37950,37950,38000,37950,55
|
||||
20250408,131300,2936680825,38000,37950,38000,37950,124
|
||||
20250408,131200,2931968875,38000,38000,38000,38000,0
|
||||
20250408,131100,2931968875,38000,38000,38000,37950,229
|
||||
20250408,131000,2923276125,38000,38000,38000,37950,29
|
||||
20250408,130900,2922174625,38000,37950,38000,37950,47
|
||||
20250408,130800,2920389575,38000,38000,38000,38000,29
|
||||
20250408,130700,2919287575,38000,37950,38000,37950,47
|
||||
20250408,130600,2917501725,38000,37950,38000,37950,49
|
||||
20250408,130500,2915639825,37950,38000,38000,37950,221
|
||||
20250408,130400,2907252625,38000,37950,38000,37950,129
|
||||
20250408,130300,2902353825,38000,38050,38050,38000,70
|
||||
20250408,130200,2899693575,38000,38000,38050,38000,258
|
||||
20250408,130100,2889887225,38000,38000,38050,38000,91
|
||||
20250408,130000,2886429125,38050,38050,38050,38000,166
|
||||
20250408,125900,2880113275,38050,38100,38100,38050,42
|
||||
20250408,125800,2878513325,38150,37950,38150,37950,418
|
||||
20250408,125700,2862610075,37950,37950,38000,37950,902
|
||||
20250408,125600,2828379125,37950,37900,37950,37900,365
|
||||
20250408,125500,2814528425,37950,38000,38000,37900,1798
|
||||
20250408,125400,2746252325,38025,38050,38050,38000,60
|
||||
20250408,125300,2743971700,38050,38050,38050,38000,345
|
||||
20250408,125200,2730851450,38000,38050,38050,38000,608
|
||||
20250408,125100,2707745750,38000,38050,38050,38000,42
|
||||
20250408,125000,2706148650,38050,38025,38050,38025,87
|
||||
20250408,124900,2702838525,38025,38050,38100,38000,984
|
||||
20250408,124800,2665401325,38050,38100,38100,38050,75
|
||||
20250408,124700,2662544825,38100,38100,38100,38100,0
|
||||
20250408,124600,2662544825,38100,38100,38100,38100,115
|
||||
20250408,124500,2658163325,38100,38150,38150,38100,103
|
||||
20250408,124400,2654238825,38150,38100,38150,38100,1324
|
||||
20250408,124300,2603792625,38100,38100,38100,38100,23
|
||||
20250408,124200,2602916325,38100,38100,38100,38050,109
|
||||
20250408,124100,2598764125,38100,38100,38100,38100,22
|
||||
20250408,124000,2597925925,38050,38100,38100,38050,100
|
||||
20250408,123900,2594118125,38150,38150,38150,38150,76
|
||||
20250408,123800,2591218725,38150,38125,38150,38125,19
|
||||
20250408,123700,2590494125,38150,38100,38150,38100,109
|
||||
20250408,123600,2586339725,38150,38100,38150,38100,224
|
||||
20250408,123500,2577804225,38100,38100,38150,38100,121
|
||||
20250408,123400,2573191175,38150,38150,38150,38100,60
|
||||
20250408,123300,2570903175,38150,38150,38150,38150,94
|
||||
20250408,123200,2567317075,38150,38200,38200,38150,171
|
||||
20250408,123100,2560789575,38200,38200,38200,38200,0
|
||||
20250408,123000,2560789575,38200,38150,38200,38150,110
|
||||
20250408,122900,2556591025,38150,38150,38150,38150,129
|
||||
20250408,122800,2551669675,38150,38150,38150,38150,1117
|
||||
20250408,122700,2509056125,38150,38150,38150,38150,26
|
||||
20250408,122600,2508064225,38100,38150,38150,38100,30
|
||||
20250408,122500,2506920275,38150,38150,38150,38150,46
|
||||
20250408,122400,2505165375,38150,38150,38150,38150,44
|
||||
20250408,122300,2503486775,38150,38200,38200,38150,48
|
||||
20250408,122200,2501654425,38200,38150,38200,38150,59
|
||||
20250408,122100,2499403375,38150,38200,38200,38150,95
|
||||
20250408,122000,2495776975,38200,38150,38200,38150,116
|
||||
20250408,121900,2491351325,38150,38150,38150,38150,14
|
||||
20250408,121800,2490817225,38150,38200,38200,38150,177
|
||||
20250408,121700,2484063875,38200,38150,38200,38150,53
|
||||
20250408,121600,2482039775,38200,38150,38250,38150,4943
|
||||
20250408,121500,2293058125,38200,38200,38250,38200,172
|
||||
20250408,121400,2286487475,38250,38250,38250,38200,328
|
||||
20250408,121300,2273953475,38200,38200,38200,38200,239
|
||||
20250408,121200,2264823675,38200,38200,38200,38200,29
|
||||
20250408,121100,2263715875,38200,38200,38250,38200,153
|
||||
20250408,121000,2257869125,38250,38200,38250,38200,40
|
||||
20250408,120900,2256340975,38200,38200,38250,38200,453
|
||||
20250408,120800,2239035275,38200,38150,38200,38150,236
|
||||
20250408,120700,2230025375,38200,38200,38250,38150,436
|
||||
20250408,120600,2213368325,38250,38250,38250,38200,332
|
||||
20250408,120500,2200682975,38250,38250,38250,38200,40
|
||||
20250408,120400,2199153525,38300,38300,38300,38300,36
|
||||
20250408,120300,2197774725,38250,38300,38300,38250,88
|
||||
20250408,120200,2194406375,38250,38300,38300,38250,104
|
||||
20250408,120100,2190425675,38250,38300,38300,38250,31
|
||||
20250408,120000,2189239375,38300,38300,38300,38250,46
|
||||
20250408,115900,2187479025,38300,38250,38300,38250,98
|
||||
20250408,115800,2183728375,38300,38300,38300,38250,51
|
||||
20250408,115700,2181775575,38300,38250,38300,38250,174
|
||||
20250408,115600,2175118925,38300,38400,38400,38250,160
|
||||
20250408,115500,2168979075,38250,38300,38350,38250,415
|
||||
20250408,115400,2153083975,38300,38400,38400,38300,38
|
||||
20250408,115300,2151627025,38350,38350,38400,38300,706
|
||||
20250408,115200,2124552225,38350,38300,38350,38300,380
|
||||
20250408,115100,2109996025,38300,38350,38350,38300,156
|
||||
20250408,115000,2104018975,38350,38350,38350,38350,26
|
||||
20250408,114900,2103021875,38350,38350,38350,38350,80
|
||||
20250408,114800,2099953875,38350,38300,38350,38300,44
|
||||
20250408,114700,2098266525,38350,38350,38350,38350,12
|
||||
20250408,114600,2097806325,38350,38350,38350,38350,27
|
||||
20250408,114500,2096770875,38300,38350,38350,38300,271
|
||||
20250408,114400,2086378125,38350,38350,38350,38300,67
|
||||
20250408,114300,2083809275,38350,38350,38400,38350,75
|
||||
20250408,114200,2080932975,38400,38400,38400,38350,44
|
||||
20250408,114100,2079244425,38400,38400,38400,38350,81
|
||||
20250408,114000,2076134575,38350,38400,38400,38350,322
|
||||
20250408,113900,2063775475,38400,38350,38400,38350,157
|
||||
20250408,113800,2057746775,38400,38350,38400,38350,133
|
||||
20250408,113700,2052643875,38400,38400,38400,38350,387
|
||||
20250408,113600,2037799325,38350,38400,38400,38350,86
|
||||
20250408,113500,2034500975,38400,38400,38400,38350,69
|
||||
20250408,113400,2031852375,38400,38400,38400,38400,188
|
||||
20250408,113300,2024633175,38350,38400,38400,38350,283
|
||||
20250408,113200,2013769275,38450,38450,38450,38450,23
|
||||
20250408,113100,2012884925,38450,38450,38500,38450,428
|
||||
20250408,113000,1996425375,38500,38500,38550,38450,156
|
||||
20250408,112900,1990417675,38550,38500,38550,38500,39
|
||||
20250408,112800,1988914475,38550,38550,38550,38550,22
|
||||
20250408,112700,1988066375,38550,38500,38550,38500,99
|
||||
20250408,112600,1984252675,38550,38450,38550,38450,238
|
||||
20250408,112500,1975086375,38500,38550,38550,38450,179
|
||||
20250408,112400,1968199325,38500,38550,38550,38500,77
|
||||
20250408,112300,1965232275,38550,38450,38550,38450,54
|
||||
20250408,112200,1963153075,38500,38500,38500,38500,97
|
||||
20250408,112100,1959418575,38550,38500,38550,38500,22
|
||||
20250408,112000,1958570525,38550,38500,38550,38450,191
|
||||
20250408,111900,1951215625,38550,38500,38550,38500,34
|
||||
20250408,111800,1949905075,38500,38500,38550,38500,161
|
||||
20250408,111700,1943703575,38550,38500,38550,38500,288
|
||||
20250408,111600,1932602275,38550,38550,38550,38500,80
|
||||
20250408,111500,1929518325,38450,38500,38500,38450,183
|
||||
20250408,111400,1922477075,38550,38500,38600,38500,460
|
||||
20250408,111300,1904742175,38550,38550,38550,38500,293
|
||||
20250408,111200,1893448225,38500,38500,38500,38500,414
|
||||
20250408,111100,1877509225,38500,38400,38500,38400,991
|
||||
20250408,111000,1839403675,38400,38350,38450,38350,286
|
||||
20250408,110900,1828420675,38400,38350,38400,38350,859
|
||||
20250408,110800,1795474525,38350,38300,38350,38300,12
|
||||
20250408,110700,1795014425,38300,38350,38350,38300,141
|
||||
20250408,110600,1789612325,38300,38350,38350,38300,58
|
||||
20250408,110500,1787388125,38350,38300,38350,38300,45
|
||||
20250408,110400,1785662675,38350,38350,38350,38350,146
|
||||
20250408,110300,1780063575,38350,38400,38400,38350,79
|
||||
20250408,110200,1777032775,38400,38300,38400,38300,362
|
||||
20250408,110100,1763146525,38350,38300,38350,38300,168
|
||||
20250408,110000,1756704875,38350,38300,38350,38300,126
|
||||
20250408,105900,1751875500,38350,38350,38350,38300,63
|
||||
20250408,105800,1749459600,38350,38350,38400,38350,316
|
||||
20250408,105700,1737339900,38350,38400,38400,38350,42
|
||||
20250408,105600,1735727650,38400,38350,38400,38350,367
|
||||
20250408,105500,1721651450,38350,38350,38350,38350,105
|
||||
20250408,105400,1717624700,38350,38300,38350,38250,970
|
||||
20250408,105300,1680470850,38300,38300,38300,38250,35
|
||||
20250408,105200,1679130400,38300,38300,38300,38300,30
|
||||
20250408,105100,1677981400,38300,38300,38300,38250,73
|
||||
20250408,105000,1675185600,38250,38250,38300,38250,38
|
||||
20250408,104900,1673731250,38300,38300,38300,38300,54
|
||||
20250408,104800,1671663050,38300,38300,38300,38250,59
|
||||
20250408,104700,1669403450,38300,38250,38300,38250,35
|
||||
20250408,104600,1668063000,38300,38300,38300,38300,1
|
||||
20250408,104500,1668024700,38300,38250,38300,38200,2063
|
||||
20250408,104400,1589103400,38250,38200,38250,38200,77
|
||||
20250408,104300,1586158550,38250,38200,38250,38200,14
|
||||
20250408,104200,1585623650,38200,38300,38300,38200,232
|
||||
20250408,104100,1576748750,38300,38250,38300,38250,72
|
||||
20250408,104000,1573991250,38300,38250,38300,38250,63
|
||||
20250408,103900,1571579900,38250,38250,38300,38250,59
|
||||
20250408,103800,1569322450,38250,38250,38250,38200,221
|
||||
20250408,103700,1560869300,38250,38200,38250,38200,585
|
||||
20250408,103600,1538522200,38200,38175,38200,38150,232
|
||||
20250408,103500,1529660275,38200,38175,38200,38175,52
|
||||
20250408,103400,1527673900,38175,38200,38200,38175,24
|
||||
20250408,103300,1526757425,38200,38200,38200,38175,84
|
||||
20250408,103200,1523548650,38150,38200,38200,38150,117
|
||||
20250408,103100,1519080100,38200,38200,38200,38150,41
|
||||
20250408,103000,1517514500,38200,38200,38200,38150,106
|
||||
20250408,102900,1513467350,38200,38200,38200,38200,49
|
||||
20250408,102800,1511595550,38150,38150,38200,38150,95
|
||||
20250408,102700,1507968050,38200,38200,38200,38200,12
|
||||
20250408,102600,1507509650,38200,38200,38200,38200,77
|
||||
20250408,102500,1504568250,38200,38200,38200,38150,158
|
||||
20250408,102400,1498539050,38200,38200,38200,38150,511
|
||||
20250408,102300,1479042750,38150,38200,38200,38150,83
|
||||
20250408,102200,1475873600,38200,38200,38200,38200,44
|
||||
20250408,102100,1474192800,38200,38200,38200,38200,54
|
||||
20250408,102000,1472130000,38150,38150,38200,38150,43
|
||||
20250408,101900,1470488950,38200,38175,38200,38150,73
|
||||
20250408,101800,1467700475,38200,38200,38200,38200,30
|
||||
20250408,101700,1466554475,38200,38200,38200,38200,38
|
||||
20250408,101600,1465102875,38200,38250,38250,38200,207
|
||||
20250408,101500,1457193175,38250,38175,38250,38175,468
|
||||
20250408,101400,1439310500,38200,38200,38200,38175,30
|
||||
20250408,101300,1438164525,38200,38200,38200,38150,39
|
||||
20250408,101200,1436674825,38200,38200,38200,38150,69
|
||||
20250408,101100,1434039075,38200,38150,38200,38150,23
|
||||
20250408,101000,1433160625,38150,38150,38200,38150,124
|
||||
20250408,100900,1428426825,38150,38150,38150,38150,9
|
||||
20250408,100800,1428083475,38150,38150,38150,38125,135
|
||||
20250408,100700,1422933475,38150,38200,38200,38150,150
|
||||
20250408,100600,1417210725,38200,38150,38200,38150,532
|
||||
20250408,100500,1396913675,38150,38200,38200,38100,800
|
||||
20250408,100400,1366406525,38150,38200,38200,38150,63
|
||||
20250408,100300,1363999975,38200,38200,38200,38200,36
|
||||
20250408,100200,1362624775,38200,38200,38200,38200,4
|
||||
20250408,100100,1362471975,38200,38150,38200,38150,153
|
||||
20250408,100000,1356632575,38150,38200,38200,38150,187
|
||||
20250408,095900,1349498475,38150,38200,38200,38150,39
|
||||
20250408,095800,1348008725,38150,38150,38150,38100,385
|
||||
20250408,095700,1333321475,38150,38200,38200,38125,642
|
||||
20250408,095600,1308804125,38250,38250,38250,38250,124
|
||||
20250408,095500,1304061125,38250,38250,38250,38250,4
|
||||
20250408,095400,1303908125,38250,38300,38300,38250,462
|
||||
20250408,095300,1286232225,38300,38300,38300,38250,45
|
||||
20250408,095200,1284508775,38300,38250,38300,38250,65
|
||||
20250408,095100,1282019975,38300,38300,38300,38250,27
|
||||
20250408,095000,1280985925,38300,38300,38300,38250,159
|
||||
20250408,094900,1274898225,38300,38300,38300,38250,56
|
||||
20250408,094800,1272754925,38250,38250,38300,38250,57
|
||||
20250408,094700,1270574625,38350,38300,38400,38250,388
|
||||
20250408,094600,1255704125,38300,38300,38300,38300,1
|
||||
20250408,094500,1255665825,38300,38400,38400,38300,322
|
||||
20250408,094400,1243329425,38350,38350,38400,38350,49
|
||||
20250408,094300,1241450175,38350,38350,38350,38300,122
|
||||
20250408,094200,1236771525,38350,38350,38350,38350,28
|
||||
20250408,094100,1235697725,38350,38350,38400,38300,175
|
||||
20250408,094000,1228986025,38350,38350,38400,38300,212
|
||||
20250408,093900,1220857075,38350,38200,38350,38200,992
|
||||
20250408,093800,1182912075,38250,38250,38250,38250,57
|
||||
20250408,093700,1180731825,38250,38300,38300,38200,446
|
||||
20250408,093600,1163688375,38300,38300,38350,38250,265
|
||||
20250408,093500,1153544025,38300,38350,38350,38300,214
|
||||
20250408,093400,1145345925,38400,38400,38400,38300,190
|
||||
20250408,093300,1138059275,38400,38350,38400,38300,419
|
||||
20250408,093200,1121992925,38350,38300,38350,38250,228
|
||||
20250408,093100,1113265975,38300,38250,38300,38150,794
|
||||
20250408,093000,1082935025,38250,38300,38300,38150,267
|
||||
20250408,092900,1072728975,38300,38250,38300,38200,117
|
||||
20250408,092800,1068253575,38250,38250,38250,38200,1263
|
||||
20250408,092700,1019983525,38250,38250,38250,38225,1296
|
||||
20250408,092600,970412675,38300,38300,38300,38250,214
|
||||
20250408,092500,962218875,38300,38350,38350,38300,584
|
||||
20250408,092400,939843275,38350,38250,38350,38250,293
|
||||
20250408,092300,928618475,38200,38400,38400,38200,1276
|
||||
20250408,092200,879736475,38400,38400,38450,38350,257
|
||||
20250408,092100,869865875,38400,38400,38450,38350,193
|
||||
20250408,092000,862455275,38450,38450,38500,38400,331
|
||||
20250408,091900,849728575,38450,38400,38450,38350,721
|
||||
20250408,091800,822044975,38400,38450,38450,38400,95
|
||||
20250408,091700,818396925,38450,38400,38450,38400,121
|
||||
20250408,091600,813749175,38400,38500,38500,38400,626
|
||||
20250408,091500,789673225,38550,38500,38550,38500,289
|
||||
20250408,091400,778546125,38450,38650,38650,38450,301
|
||||
20250408,091300,766941025,38750,38650,38750,38550,2711
|
||||
20250408,091200,662050075,38650,38450,38650,38450,1153
|
||||
20250408,091100,617553525,38450,38500,38600,38450,403
|
||||
20250408,091000,602035275,38500,38450,38550,38400,501
|
||||
20250408,090900,582759175,38450,38400,38500,38350,390
|
||||
20250408,090800,567763625,38300,38200,38300,38150,256
|
||||
20250408,090700,557981475,38150,38200,38200,38100,158
|
||||
20250408,090600,551953775,38100,38050,38100,38000,1227
|
||||
20250408,090500,505252375,38050,38000,38100,37950,1746
|
||||
20250408,090400,438935525,38000,38100,38100,37950,1222
|
||||
20250408,090300,392463875,38100,38200,38250,38050,1582
|
||||
20250408,090200,332141600,38200,38125,38200,38000,716
|
||||
20250408,090100,304872100,38100,38050,38250,37500,4509
|
||||
20250408,090000,133877600,38100,38600,38600,38050,3492
|
||||
|
Reference in New Issue
Block a user