Update 2025-04-08 2740 candle_min
This commit is contained in:
578
008930/min/candle-20250408.csv
Normal file
578
008930/min/candle-20250408.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183600,3949554325,26750,26750,26750,26750,2852
|
||||
20250408,183500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,183400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,183300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,183200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,183100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,183000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,182900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,182800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,182700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,182600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,182500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,182400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,182300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,182200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,182100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,182000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,181900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,181800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,181700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,181600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,181500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,181400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,181300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,181200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,181100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,181000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,180900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,180800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,180700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,180600,3949554325,26750,26750,26750,26750,2852
|
||||
20250408,180500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,180400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,180300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,180200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,180100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,180000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,175900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,175800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,175700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,175600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,175500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,175400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,175300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,175200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,175100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,175000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,174900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,174800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,174700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,174600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,174500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,174400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,174300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,174200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,174100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,174000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,173900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,173800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,173700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,173600,3949554325,26750,26750,26750,26750,2852
|
||||
20250408,173500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,173400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,173300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,173200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,173100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,173000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,172900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,172800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,172700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,172600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,172500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,172400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,172300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,172200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,172100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,172000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,171900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,171800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,171700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,171600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,171500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,171400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,171300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,171200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,171100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,171000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,170900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,170800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,170700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,170600,3949554325,26750,26750,26750,26750,2852
|
||||
20250408,170500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,170400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,170300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,170200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,170100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,170000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,165900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,165800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,165700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,165600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,165500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,165400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,165300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,165200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,165100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,165000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,164900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,164800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,164700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,164600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,164500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,164400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,164300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,164200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,164100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,164000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,163900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,163800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,163700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,163600,3949554325,26750,26750,26750,26750,2852
|
||||
20250408,163500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,163400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,163300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,163200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,163100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,163000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,162900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,162800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,162700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,162600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,162500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,162400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,162300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,162200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,162100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,162000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,161900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,161800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,161700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,161600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,161500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,161400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,161300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,161200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,161100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,161000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,160900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,160800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,160700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,160600,3949554325,26750,26750,26750,26750,2852
|
||||
20250408,160500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,160400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,160300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,160200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,160100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,160000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,155900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,155800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,155700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,155600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,155500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,155400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,155300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,155200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,155100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,155000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,154900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,154800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,154700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,154600,3949554325,26750,26750,26750,26750,0
|
||||
20250408,154500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,154400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,154300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,154200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,154100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,154000,3949554325,26750,26750,26750,26750,0
|
||||
20250408,153900,3949554325,26750,26750,26750,26750,0
|
||||
20250408,153800,3949554325,26750,26750,26750,26750,0
|
||||
20250408,153700,3949554325,26750,26750,26750,26750,0
|
||||
20250408,153600,3949554325,26750,26750,26750,26750,2852
|
||||
20250408,153500,3949554325,26750,26750,26750,26750,0
|
||||
20250408,153400,3949554325,26750,26750,26750,26750,0
|
||||
20250408,153300,3949554325,26750,26750,26750,26750,0
|
||||
20250408,153200,3949554325,26750,26750,26750,26750,0
|
||||
20250408,153100,3949554325,26750,26750,26750,26750,0
|
||||
20250408,153000,3949554325,26750,26750,26750,26750,2852
|
||||
20250408,152900,3873263325,26750,26750,26750,26750,0
|
||||
20250408,152800,3873263325,26750,26750,26750,26750,0
|
||||
20250408,152700,3873263325,26750,26750,26750,26750,0
|
||||
20250408,152600,3873263325,26750,26750,26750,26750,0
|
||||
20250408,152500,3873263325,26750,26750,26750,26750,0
|
||||
20250408,152400,3873263325,26750,26750,26750,26750,0
|
||||
20250408,152300,3873263325,26750,26750,26750,26750,0
|
||||
20250408,152200,3873263325,26750,26750,26750,26750,0
|
||||
20250408,152100,3873263325,26750,26750,26750,26750,0
|
||||
20250408,152000,3873263325,26750,26750,26750,26750,0
|
||||
20250408,151900,3873263325,26750,26650,26750,26550,126
|
||||
20250408,151800,3869910925,26600,26750,26750,26600,80
|
||||
20250408,151700,3867779775,26750,26650,26800,26600,359
|
||||
20250408,151600,3858214075,26650,26650,27000,26550,5160
|
||||
20250408,151500,3719323225,26550,26650,26650,26550,172
|
||||
20250408,151400,3714750075,26650,26650,26650,26550,25
|
||||
20250408,151300,3714084775,26650,26600,26650,26550,165
|
||||
20250408,151200,3709692875,26650,26650,26650,26600,57
|
||||
20250408,151100,3708174425,26700,26700,26700,26700,8
|
||||
20250408,151000,3707960825,26700,26700,26700,26650,30
|
||||
20250408,150900,3707160925,26700,26700,26700,26650,85
|
||||
20250408,150800,3704895025,26700,26700,26700,26650,32
|
||||
20250408,150700,3704041625,26700,26750,26750,26650,113
|
||||
20250408,150600,3701024525,26750,26750,26750,26750,6
|
||||
20250408,150500,3700864025,26750,26700,26800,26700,51
|
||||
20250408,150400,3699501675,26750,26750,26800,26750,529
|
||||
20250408,150300,3685350875,26775,26775,26775,26775,8
|
||||
20250408,150200,3685136675,26800,26750,26800,26700,235
|
||||
20250408,150100,3678850075,26750,26800,26800,26700,416
|
||||
20250408,150000,3667720725,26800,26800,26850,26700,202
|
||||
20250408,145900,3662308175,26850,26800,26850,26700,2265
|
||||
20250408,145800,3601582775,26800,26750,26800,26700,569
|
||||
20250408,145700,3586362875,26750,26750,26750,26700,90
|
||||
20250408,145600,3583955775,26750,26700,26750,26650,316
|
||||
20250408,145500,3575517025,26650,26700,26700,26650,22
|
||||
20250408,145400,3574929725,26650,26700,26700,26650,239
|
||||
20250408,145300,3568551425,26700,26600,26700,26600,625
|
||||
20250408,145200,3551882475,26650,26650,26650,26650,20
|
||||
20250408,145100,3551349475,26650,26600,26650,26600,496
|
||||
20250408,145000,3538154925,26600,26600,26650,26600,618
|
||||
20250408,144900,3521704125,26600,26600,26650,26600,273
|
||||
20250408,144800,3514438425,26600,26600,26650,26600,185
|
||||
20250408,144700,3509508775,26600,26650,26700,26600,140
|
||||
20250408,144600,3505780125,26650,26650,26700,26600,813
|
||||
20250408,144500,3484102525,26600,26600,26650,26600,61
|
||||
20250408,144400,3482479025,26600,26600,26650,26600,138
|
||||
20250408,144300,3478807225,26600,26600,26650,26600,107
|
||||
20250408,144200,3475958025,26650,26650,26650,26600,210
|
||||
20250408,144100,3470363175,26600,26600,26650,26600,64
|
||||
20250408,144000,3468660675,26600,26600,26650,26550,147
|
||||
20250408,143900,3464749575,26600,26600,26600,26550,501
|
||||
20250408,143800,3451423125,26600,26500,26650,26500,335
|
||||
20250408,143700,3442505025,26500,26550,26700,26500,608
|
||||
20250408,143600,3426322375,26550,26450,26600,26450,467
|
||||
20250408,143500,3413920475,26500,26450,26500,26450,118
|
||||
20250408,143400,3410796125,26450,26450,26500,26450,47
|
||||
20250408,143300,3409551975,26450,26450,26500,26450,58
|
||||
20250408,143200,3408016875,26450,26450,26500,26400,55
|
||||
20250408,143100,3406561425,26400,26450,26450,26350,207
|
||||
20250408,143000,3401088325,26350,26200,26400,26100,2361
|
||||
20250408,142900,3338982475,26400,26500,26500,26150,9209
|
||||
20250408,142800,3095211425,26550,26550,26550,26500,318
|
||||
20250408,142700,3086783075,26550,26550,26550,26500,141
|
||||
20250408,142600,3083043325,26500,26500,26550,26500,323
|
||||
20250408,142500,3074482775,26500,26550,26600,26500,1153
|
||||
20250408,142400,3043854225,26550,26550,26600,26550,186
|
||||
20250408,142300,3038913325,26550,26550,26600,26550,172
|
||||
20250408,142200,3034345675,26550,26600,26600,26550,83
|
||||
20250408,142100,3032140975,26550,26600,26600,26550,211
|
||||
20250408,142000,3026536175,26550,26500,26600,26500,62
|
||||
20250408,141900,3024889675,26600,26550,26600,26500,622
|
||||
20250408,141800,3008377625,26550,26500,26550,26500,52
|
||||
20250408,141700,3006998625,26550,26500,26550,26500,261
|
||||
20250408,141600,3000069675,26500,26550,26550,26500,109
|
||||
20250408,141500,2997177075,26500,26500,26550,26500,93
|
||||
20250408,141400,2994710375,26500,26600,26600,26500,166
|
||||
20250408,141300,2990303775,26550,26550,26550,26500,696
|
||||
20250408,141200,2971825075,26500,26550,26550,26500,678
|
||||
20250408,141100,2953825875,26550,26550,26600,26550,69
|
||||
20250408,141000,2951992975,26600,26550,26600,26550,88
|
||||
20250408,140900,2949653575,26550,26550,26600,26550,62
|
||||
20250408,140800,2948006475,26550,26600,26600,26550,113
|
||||
20250408,140700,2945002675,26550,26550,26550,26550,79
|
||||
20250408,140600,2942905225,26550,26550,26600,26550,205
|
||||
20250408,140500,2937453975,26600,26550,26600,26550,106
|
||||
20250408,140400,2934636975,26550,26600,26600,26550,311
|
||||
20250408,140300,2926378225,26550,26550,26600,26550,81
|
||||
20250408,140200,2924226675,26550,26550,26600,26550,166
|
||||
20250408,140100,2919816725,26600,26600,26600,26550,554
|
||||
20250408,140000,2905089225,26550,26550,26600,26550,352
|
||||
20250408,135900,2895742675,26600,26550,26600,26550,110
|
||||
20250408,135800,2892819675,26550,26600,26600,26550,68
|
||||
20250408,135700,2891013025,26550,26550,26550,26500,472
|
||||
20250408,135600,2878481675,26500,26500,26550,26500,84
|
||||
20250408,135500,2876254975,26550,26500,26550,26500,758
|
||||
20250408,135400,2856132525,26500,26500,26550,26500,190
|
||||
20250408,135300,2851095075,26500,26550,26550,26500,57
|
||||
20250408,135200,2849583325,26500,26500,26550,26500,51
|
||||
20250408,135100,2848230875,26500,26550,26550,26500,107
|
||||
20250408,135000,2845392325,26500,26500,26500,26500,37
|
||||
20250408,134900,2844411825,26550,26550,26550,26500,145
|
||||
20250408,134800,2840563475,26500,26500,26550,26500,131
|
||||
20250408,134700,2837089825,26500,26500,26550,26500,123
|
||||
20250408,134600,2833828625,26500,26500,26550,26500,99
|
||||
20250408,134500,2831201975,26500,26525,26525,26500,301
|
||||
20250408,134400,2823225450,26525,26500,26525,26500,51
|
||||
20250408,134300,2821873450,26525,26500,26525,26500,186
|
||||
20250408,134200,2816941000,26500,26550,26550,26500,65
|
||||
20250408,134100,2815217175,26500,26550,26550,26500,656
|
||||
20250408,134000,2797827400,26550,26500,26550,26500,123
|
||||
20250408,133900,2794564375,26500,26500,26500,26500,39
|
||||
20250408,133800,2793530875,26500,26500,26550,26500,105
|
||||
20250408,133700,2790745525,26500,26500,26550,26500,170
|
||||
20250408,133600,2786233800,26500,26500,26550,26500,49
|
||||
20250408,133500,2784934300,26500,26500,26550,26500,195
|
||||
20250408,133400,2779762000,26500,26500,26550,26500,72
|
||||
20250408,133300,2777853050,26500,26550,26550,26500,758
|
||||
20250408,133200,2757729950,26550,26550,26600,26550,200
|
||||
20250408,133100,2752417400,26550,26550,26600,26550,63
|
||||
20250408,133000,2750743800,26550,26550,26600,26550,106
|
||||
20250408,132900,2747928550,26500,26500,26600,26500,1148
|
||||
20250408,132800,2717450150,26500,26500,26550,26500,39
|
||||
20250408,132700,2716416400,26550,26550,26550,26500,105
|
||||
20250408,132600,2713630500,26500,26500,26550,26500,61
|
||||
20250408,132500,2712013050,26500,26550,26550,26500,58
|
||||
20250408,132400,2710475000,26500,26500,26550,26500,96
|
||||
20250408,132300,2707927900,26500,26550,26550,26500,168
|
||||
20250408,132200,2703472750,26500,26550,26550,26500,106
|
||||
20250408,132100,2700658500,26600,26500,26600,26500,55
|
||||
20250408,132000,2699198750,26500,26500,26600,26500,332
|
||||
20250408,131900,2690382800,26550,26600,26600,26525,242
|
||||
20250408,131800,2683954075,26550,26550,26600,26550,58
|
||||
20250408,131700,2682412975,26550,26600,26600,26550,73
|
||||
20250408,131600,2680473875,26550,26500,26600,26500,99
|
||||
20250408,131500,2677842725,26550,26500,26650,26500,1375
|
||||
20250408,131400,2641303525,26500,26550,26550,26500,74
|
||||
20250408,131300,2639341075,26550,26500,26550,26500,116
|
||||
20250408,131200,2636262875,26500,26550,26550,26500,45
|
||||
20250408,131100,2635069425,26500,26500,26500,26500,46
|
||||
20250408,131000,2633850425,26550,26450,26550,26450,268
|
||||
20250408,130900,2626749075,26500,26450,26500,26450,44
|
||||
20250408,130800,2625584325,26450,26500,26500,26450,521
|
||||
20250408,130700,2611779375,26450,26450,26500,26450,63
|
||||
20250408,130600,2610112075,26450,26500,26500,26450,121
|
||||
20250408,130500,2606910675,26450,26450,26500,26450,70
|
||||
20250408,130400,2605057275,26500,26450,26500,26450,52
|
||||
20250408,130300,2603680925,26450,26550,26550,26450,104
|
||||
20250408,130200,2600927125,26500,26450,26550,26450,663
|
||||
20250408,130100,2583358875,26450,26500,26500,26450,172
|
||||
20250408,130000,2578807675,26500,26500,26500,26450,419
|
||||
20250408,125900,2567706125,26450,26450,26450,26450,42
|
||||
20250408,125800,2566595225,26500,26450,26500,26450,62
|
||||
20250408,125700,2564954125,26450,26450,26500,26400,137
|
||||
20250408,125600,2561329375,26450,26450,26500,26400,124
|
||||
20250408,125500,2558048875,26450,26500,26550,26450,1044
|
||||
20250408,125400,2530387025,26500,26500,26550,26500,72
|
||||
20250408,125300,2528477075,26500,26500,26550,26500,124
|
||||
20250408,125200,2525187775,26500,26550,26600,26500,108
|
||||
20250408,125100,2522321175,26550,26500,26550,26450,423
|
||||
20250408,125000,2511114725,26450,26500,26550,26450,276
|
||||
20250408,124900,2503800225,26500,26500,26550,26500,207
|
||||
20250408,124800,2498311925,26500,26500,26550,26500,140
|
||||
20250408,124700,2494601725,26500,26500,26550,26500,128
|
||||
20250408,124600,2491207125,26450,26450,26550,26450,462
|
||||
20250408,124500,2478949725,26450,26500,26550,26450,234
|
||||
20250408,124400,2472748975,26500,26550,26600,26500,113
|
||||
20250408,124300,2469749925,26550,26550,26550,26500,274
|
||||
20250408,124200,2462477325,26500,26550,26550,26500,21
|
||||
20250408,124100,2461920025,26550,26550,26600,26550,119
|
||||
20250408,124000,2458759625,26550,26450,26600,26450,796
|
||||
20250408,123900,2437626675,26500,26450,26550,26450,95
|
||||
20250408,123800,2435110275,26500,26500,26500,26450,121
|
||||
20250408,123700,2431903925,26450,26450,26450,26450,81
|
||||
20250408,123600,2429761475,26500,26450,26500,26450,76
|
||||
20250408,123500,2427750325,26500,26450,26500,26450,217
|
||||
20250408,123400,2422001975,26450,26450,26500,26450,321
|
||||
20250408,123300,2413495975,26450,26500,26500,26450,165
|
||||
20250408,123200,2409124975,26500,26550,26550,26500,65
|
||||
20250408,123100,2407399575,26500,26500,26500,26500,166
|
||||
20250408,123000,2403000575,26500,26550,26550,26500,304
|
||||
20250408,122900,2394940975,26500,26500,26550,26500,89
|
||||
20250408,122800,2392581475,26500,26500,26550,26500,36
|
||||
20250408,122700,2391626275,26500,26450,26550,26450,120
|
||||
20250408,122600,2388447675,26450,26500,26500,26450,112
|
||||
20250408,122500,2385479925,26450,26500,26500,26450,181
|
||||
20250408,122400,2380683475,26500,26450,26550,26450,190
|
||||
20250408,122300,2375642975,26500,26500,26550,26450,1300
|
||||
20250408,122200,2341191775,26450,26450,26500,26450,65
|
||||
20250408,122100,2339471575,26500,26500,26500,26450,120
|
||||
20250408,122000,2336294975,26450,26450,26450,26450,62
|
||||
20250408,121900,2334655075,26500,26450,26500,26450,303
|
||||
20250408,121800,2326632575,26450,26400,26500,26400,703
|
||||
20250408,121700,2308053225,26400,26400,26450,26400,556
|
||||
20250408,121600,2293373875,26400,26400,26450,26400,5254
|
||||
20250408,121500,2154656875,26400,26450,26450,26400,59
|
||||
20250408,121400,2153098325,26400,26400,26450,26400,42
|
||||
20250408,121300,2151989325,26450,26400,26450,26400,535
|
||||
20250408,121200,2137841975,26400,26400,26450,26400,61
|
||||
20250408,121100,2136230275,26400,26400,26450,26400,125
|
||||
20250408,121000,2132929275,26450,26450,26450,26400,142
|
||||
20250408,120900,2129177675,26400,26450,26450,26400,69
|
||||
20250408,120800,2127354225,26400,26400,26450,26400,92
|
||||
20250408,120700,2124922525,26400,26450,26450,26400,623
|
||||
20250408,120600,2108462725,26450,26450,26500,26450,80
|
||||
20250408,120500,2106345525,26500,26450,26500,26450,246
|
||||
20250408,120400,2099827875,26450,26500,26500,26450,51
|
||||
20250408,120300,2098477925,26450,26450,26450,26450,36
|
||||
20250408,120200,2097525725,26500,26400,26500,26400,208
|
||||
20250408,120100,2092023475,26400,26400,26450,26400,51
|
||||
20250408,120000,2090676075,26450,26500,26550,26400,7554
|
||||
20250408,115900,1890544175,26550,26550,26550,26500,67
|
||||
20250408,115800,1888766825,26550,26550,26550,26500,126
|
||||
20250408,115700,1885423825,26550,26500,26550,26500,131
|
||||
20250408,115600,1881948775,26550,26550,26550,26500,208
|
||||
20250408,115500,1876434625,26500,26500,26550,26500,1786
|
||||
20250408,115400,1829103125,26500,26500,26550,26500,564
|
||||
20250408,115300,1814154425,26550,26550,26550,26500,166
|
||||
20250408,115200,1809753575,26550,26550,26550,26500,1142
|
||||
20250408,115100,1779488775,26550,26600,26600,26500,152
|
||||
20250408,115000,1775453075,26600,26600,26600,26500,85
|
||||
20250408,114900,1773195625,26500,26550,26600,26500,142
|
||||
20250408,114800,1769422725,26500,26500,26600,26500,120
|
||||
20250408,114700,1766236725,26600,26550,26600,26500,1719
|
||||
20250408,114600,1720582875,26550,26550,26600,26550,107
|
||||
20250408,114500,1717739525,26600,26550,26600,26550,155
|
||||
20250408,114400,1713622375,26550,26550,26600,26550,56
|
||||
20250408,114300,1712134525,26550,26550,26600,26550,160
|
||||
20250408,114200,1707883725,26550,26650,26650,26550,447
|
||||
20250408,114100,1695998625,26600,26650,26650,26600,239
|
||||
20250408,114000,1689637725,26600,26600,26650,26600,53
|
||||
20250408,113900,1688227875,26650,26650,26650,26600,80
|
||||
20250408,113800,1686098675,26600,26600,26650,26600,104
|
||||
20250408,113700,1683329425,26600,26600,26650,26600,151
|
||||
20250408,113600,1679311825,26600,26600,26650,26600,94
|
||||
20250408,113500,1676809075,26600,26650,26650,26600,120
|
||||
20250408,113400,1673613325,26650,26650,26650,26600,95
|
||||
20250408,113300,1671083425,26600,26700,26700,26600,125
|
||||
20250408,113200,1667752425,26650,26600,26700,26600,414
|
||||
20250408,113100,1656722525,26600,26700,26700,26600,391
|
||||
20250408,113000,1646292325,26700,26750,26800,26700,344
|
||||
20250408,112900,1637093875,26750,26700,26750,26700,724
|
||||
20250408,112800,1617752475,26700,26650,26700,26650,105
|
||||
20250408,112700,1614949925,26700,26700,26700,26600,409
|
||||
20250408,112600,1604048775,26650,26650,26700,26600,355
|
||||
20250408,112500,1594588775,26650,26650,26700,26650,48
|
||||
20250408,112400,1593308625,26650,26700,26700,26650,57
|
||||
20250408,112300,1591787975,26700,26700,26700,26650,617
|
||||
20250408,112200,1575341275,26700,26700,26700,26650,238
|
||||
20250408,112100,1568987875,26750,26750,26750,26600,867
|
||||
20250408,112000,1545868725,26700,26650,26750,26650,565
|
||||
20250408,111900,1530779775,26700,26600,26700,26600,331
|
||||
20250408,111800,1521955875,26700,26700,26700,26550,500
|
||||
20250408,111700,1508619325,26650,26600,26650,26550,898
|
||||
20250408,111600,1484738575,26700,26650,26700,26600,1994
|
||||
20250408,111500,1431631575,26650,26700,26750,26650,942
|
||||
20250408,111400,1406465675,26700,26700,26700,26650,784
|
||||
20250408,111300,1385553125,26700,26650,26700,26600,354
|
||||
20250408,111200,1376108825,26600,26650,26750,26550,1587
|
||||
20250408,111100,1333724375,26650,26450,26700,26400,1617
|
||||
20250408,111000,1290798775,26350,26250,26500,26200,2993
|
||||
20250408,110900,1211942825,26250,26200,26350,26150,3155
|
||||
20250408,110800,1128987975,26200,26150,26200,26150,231
|
||||
20250408,110700,1122935825,26200,26200,26200,26100,398
|
||||
20250408,110600,1112527725,26250,26250,26250,26150,268
|
||||
20250408,110500,1105511775,26250,26250,26250,26200,91
|
||||
20250408,110400,1103123125,26250,26100,26300,26100,1323
|
||||
20250408,110300,1068506275,26100,26150,26200,26100,367
|
||||
20250408,110200,1058909825,26200,26050,26200,26000,756
|
||||
20250408,110100,1039157775,25950,25900,26000,25900,2145
|
||||
20250408,110000,983425925,25900,25900,25950,25900,59
|
||||
20250408,105900,981896225,25900,25850,25900,25850,86
|
||||
20250408,105800,979671025,25850,25900,25950,25850,1102
|
||||
20250408,105700,951093675,25850,25900,25900,25850,537
|
||||
20250408,105600,937186025,25850,25800,25850,25700,1467
|
||||
20250408,105500,899282925,25800,25800,25800,25800,32
|
||||
20250408,105400,898457325,25800,25750,25800,25750,763
|
||||
20250408,105300,878778225,25700,25750,25750,25700,60
|
||||
20250408,105200,877235875,25800,25750,25800,25700,111
|
||||
20250408,105100,874382525,25750,25800,25800,25750,622
|
||||
20250408,105000,858335275,25800,25700,25800,25700,423
|
||||
20250408,104900,847431925,25800,25750,25800,25750,246
|
||||
20250408,104800,841097325,25750,25700,25750,25700,52
|
||||
20250408,104700,839760875,25700,25750,25750,25700,91
|
||||
20250408,104600,837421225,25750,25750,25800,25700,174
|
||||
20250408,104500,832940875,25750,25750,25750,25700,423
|
||||
20250408,104400,822048775,25700,25700,25700,25700,105
|
||||
20250408,104300,819350275,25600,25650,25750,25600,1168
|
||||
20250408,104200,789289725,25650,25700,25700,25600,1437
|
||||
20250408,104100,752429725,25700,25550,25700,25550,1538
|
||||
20250408,104000,712997375,25550,25500,25550,25500,1050
|
||||
20250408,103900,686216625,25550,25550,25550,25550,67
|
||||
20250408,103800,684504775,25550,25500,25550,25500,175
|
||||
20250408,103700,680036175,25450,25550,25550,25450,513
|
||||
20250408,103600,666980125,25550,25550,25550,25550,0
|
||||
20250408,103500,666980125,25550,25500,25550,25500,393
|
||||
20250408,103400,656942425,25500,25500,25500,25500,0
|
||||
20250408,103300,656942425,25500,25450,25500,25450,6
|
||||
20250408,103200,656789625,25500,25450,25500,25450,4
|
||||
20250408,103100,656687725,25450,25450,25450,25450,36
|
||||
20250408,103000,655771525,25400,25500,25550,25400,155
|
||||
20250408,102900,651822925,25550,25550,25550,25500,135
|
||||
20250408,102800,648373875,25550,25550,25600,25550,1041
|
||||
20250408,102700,621775525,25500,25500,25550,25500,28
|
||||
20250408,102600,621061475,25550,25550,25550,25550,0
|
||||
20250408,102500,621061475,25550,25400,25550,25400,2378
|
||||
20250408,102400,560478425,25450,25450,25450,25450,2
|
||||
20250408,102300,560427525,25450,25400,25450,25400,1207
|
||||
20250408,102200,529739725,25450,25400,25450,25400,92
|
||||
20250408,102100,527402875,25350,25350,25350,25350,3
|
||||
20250408,102000,527326825,25400,25400,25400,25400,1
|
||||
20250408,101900,527301425,25400,25300,25400,25300,86
|
||||
20250408,101800,525123325,25400,25400,25400,25400,5
|
||||
20250408,101700,524996325,25400,25400,25400,25400,76
|
||||
20250408,101600,523065925,25300,25450,25450,25300,43
|
||||
20250408,101500,521977875,25300,25400,25400,25300,59
|
||||
20250408,101400,520479375,25300,25400,25400,25300,21
|
||||
20250408,101300,519947975,25400,25400,25400,25400,30
|
||||
20250408,101200,519185975,25400,25450,25450,25400,2
|
||||
20250408,101100,519135125,25450,25450,25450,25450,1
|
||||
20250408,101000,519109675,25400,25300,25450,25250,1001
|
||||
20250408,100900,493714500,25300,25300,25300,25275,5
|
||||
20250408,100800,493588075,25275,25300,25300,25275,21
|
||||
20250408,100700,493057025,25300,25300,25300,25300,3
|
||||
20250408,100600,492981125,25350,25350,25400,25350,530
|
||||
20250408,100500,479545575,25350,25350,25350,25350,28
|
||||
20250408,100400,478835775,25350,25400,25400,25350,23
|
||||
20250408,100300,478252075,25400,25400,25400,25400,1
|
||||
20250408,100200,478226675,25350,25300,25350,25300,210
|
||||
20250408,100100,472905975,25400,25400,25400,25400,1
|
||||
20250408,100000,472880575,25400,25350,25400,25300,280
|
||||
20250408,095900,465784825,25350,25350,25350,25350,119
|
||||
20250408,095800,462768175,25300,25250,25350,25250,372
|
||||
20250408,095700,453359275,25250,25300,25350,25250,307
|
||||
20250408,095600,445584875,25350,25250,25350,25250,132
|
||||
20250408,095500,442246675,25300,25350,25350,25300,54
|
||||
20250408,095400,440880425,25350,25350,25350,25350,0
|
||||
20250408,095300,440880425,25350,25350,25350,25350,2
|
||||
20250408,095200,440829725,25250,25250,25250,25250,130
|
||||
20250408,095100,437547225,25300,25300,25300,25300,145
|
||||
20250408,095000,433878725,25250,25300,25300,25200,208
|
||||
20250408,094900,428622375,25200,25200,25200,25200,0
|
||||
20250408,094800,428622375,25200,25250,25300,25200,19
|
||||
20250408,094700,428143025,25250,25250,25250,25200,782
|
||||
20250408,094600,408422525,25200,25200,25200,25200,0
|
||||
20250408,094500,408422525,25200,25200,25250,25200,91
|
||||
20250408,094400,406129225,25250,25250,25250,25250,42
|
||||
20250408,094300,405068725,25300,25250,25300,25250,2
|
||||
20250408,094200,405018175,25300,25200,25300,25200,195
|
||||
20250408,094100,400103575,25200,25150,25200,25100,772
|
||||
20250408,094000,380698975,25100,25150,25150,25100,686
|
||||
20250408,093900,363459325,25150,25100,25150,25100,16
|
||||
20250408,093800,363057525,25150,25200,25200,25100,213
|
||||
20250408,093700,357702475,25200,25150,25200,25150,131
|
||||
20250408,093600,354407525,25150,25150,25200,25150,731
|
||||
20250408,093500,335997575,25200,25200,25250,25200,614
|
||||
20250408,093400,320511425,25200,25200,25250,25150,161
|
||||
20250408,093300,316458425,25200,25250,25250,25200,481
|
||||
20250408,093200,304317375,25250,25200,25300,25200,106
|
||||
20250408,093100,301644575,25150,25250,25250,25150,19
|
||||
20250408,093000,301165825,25250,25300,25300,25200,555
|
||||
20250408,092900,287158450,25250,25300,25300,25250,25
|
||||
20250408,092800,286526950,25250,25300,25300,25250,96
|
||||
20250408,092700,284102800,25300,25300,25300,25250,101
|
||||
20250408,092600,281551950,25350,25300,25350,25300,227
|
||||
20250408,092500,275807850,25300,25300,25300,25300,15
|
||||
20250408,092400,275428350,25300,25300,25300,25300,36
|
||||
20250408,092300,274517550,25300,25350,25350,25300,48
|
||||
20250408,092200,273301750,25350,25450,25450,25300,172
|
||||
20250408,092100,268949800,25450,25450,25450,25350,11
|
||||
20250408,092000,268670650,25450,25300,25450,25250,97
|
||||
20250408,091900,266220450,25450,25450,25500,25350,108
|
||||
20250408,091800,263480450,25450,25300,25500,25275,261
|
||||
20250408,091700,256868575,25325,25400,25400,25300,891
|
||||
20250408,091600,234255550,25400,25400,25400,25400,3
|
||||
20250408,091500,234179350,25350,25400,25500,25350,199
|
||||
20250408,091400,229131000,25500,25400,25500,25400,33
|
||||
20250408,091300,228292200,25500,25500,25500,25300,329
|
||||
20250408,091200,219954150,25500,25500,25500,25350,193
|
||||
20250408,091100,215053500,25500,25550,25550,25400,119
|
||||
20250408,091000,212019300,25400,25350,25600,25350,755
|
||||
20250408,090900,192785150,25300,25350,25350,25250,271
|
||||
20250408,090800,185929800,25400,25350,25400,25300,67
|
||||
20250408,090700,184233100,25450,25350,25450,25350,945
|
||||
20250408,090600,160232650,25250,25250,25450,25250,729
|
||||
20250408,090500,141751850,25400,25250,25400,25250,882
|
||||
20250408,090400,119445600,25250,25250,25250,25150,196
|
||||
20250408,090300,114506700,25200,25200,25300,25150,233
|
||||
20250408,090200,108638250,25300,25150,25300,25100,283
|
||||
20250408,090100,101509000,25100,25300,25400,25100,927
|
||||
20250408,090000,78163200,25250,25050,25400,25050,3115
|
||||
|
Reference in New Issue
Block a user