Update 2025-04-08 2740 candle_min
This commit is contained in:
586
014620/min/candle-20250408.csv
Normal file
586
014620/min/candle-20250408.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184400,6379248700,23700,23700,23700,23700,5862
|
||||
20250408,184300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,184200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,184100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,184000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,183900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,183800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,183700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,183600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,183500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,183400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,183300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,183200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,183100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,183000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,182900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,182800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,182700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,182600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,182500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,182400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,182300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,182200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,182100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,182000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,181900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,181800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,181700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,181600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,181500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,181400,6379248700,23700,23700,23700,23700,5862
|
||||
20250408,181300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,181200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,181100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,181000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,180900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,180800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,180700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,180600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,180500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,180400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,180300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,180200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,180100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,180000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,175900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,175800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,175700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,175600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,175500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,175400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,175300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,175200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,175100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,175000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,174900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,174800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,174700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,174600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,174500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,174400,6379248700,23700,23700,23700,23700,5862
|
||||
20250408,174300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,174200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,174100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,174000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,173900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,173800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,173700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,173600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,173500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,173400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,173300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,173200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,173100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,173000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,172900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,172800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,172700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,172600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,172500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,172400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,172300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,172200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,172100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,172000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,171900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,171800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,171700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,171600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,171500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,171400,6379248700,23700,23700,23700,23700,5862
|
||||
20250408,171300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,171200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,171100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,171000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,170900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,170800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,170700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,170600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,170500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,170400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,170300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,170200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,170100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,170000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,165900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,165800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,165700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,165600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,165500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,165400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,165300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,165200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,165100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,165000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,164900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,164800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,164700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,164600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,164500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,164400,6379248700,23700,23700,23700,23700,5862
|
||||
20250408,164300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,164200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,164100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,164000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,163900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,163800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,163700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,163600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,163500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,163400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,163300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,163200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,163100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,163000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,162900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,162800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,162700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,162600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,162500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,162400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,162300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,162200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,162100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,162000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,161900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,161800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,161700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,161600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,161500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,161400,6379248700,23700,23700,23700,23700,5862
|
||||
20250408,161300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,161200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,161100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,161000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,160900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,160800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,160700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,160600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,160500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,160400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,160300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,160200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,160100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,160000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,155900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,155800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,155700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,155600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,155500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,155400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,155300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,155200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,155100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,155000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,154900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,154800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,154700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,154600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,154500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,154400,6379248700,23700,23700,23700,23700,5862
|
||||
20250408,154300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,154200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,154100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,154000,6379248700,23700,23700,23700,23700,0
|
||||
20250408,153900,6379248700,23700,23700,23700,23700,0
|
||||
20250408,153800,6379248700,23700,23700,23700,23700,0
|
||||
20250408,153700,6379248700,23700,23700,23700,23700,0
|
||||
20250408,153600,6379248700,23700,23700,23700,23700,0
|
||||
20250408,153500,6379248700,23700,23700,23700,23700,0
|
||||
20250408,153400,6379248700,23700,23700,23700,23700,0
|
||||
20250408,153300,6379248700,23700,23700,23700,23700,0
|
||||
20250408,153200,6379248700,23700,23700,23700,23700,0
|
||||
20250408,153100,6379248700,23700,23700,23700,23700,0
|
||||
20250408,153000,6379248700,23700,23700,23700,23700,5862
|
||||
20250408,152900,6240319300,23750,23750,23750,23750,0
|
||||
20250408,152800,6240319300,23750,23750,23750,23750,0
|
||||
20250408,152700,6240319300,23750,23750,23750,23750,0
|
||||
20250408,152600,6240319300,23750,23750,23750,23750,0
|
||||
20250408,152500,6240319300,23750,23750,23750,23750,0
|
||||
20250408,152400,6240319300,23750,23750,23750,23750,0
|
||||
20250408,152300,6240319300,23750,23750,23750,23750,0
|
||||
20250408,152200,6240319300,23750,23750,23750,23750,0
|
||||
20250408,152100,6240319300,23750,23750,23750,23750,0
|
||||
20250408,152000,6240319300,23750,23750,23750,23750,0
|
||||
20250408,151900,6240319300,23750,23700,23900,23650,3193
|
||||
20250408,151800,6164449050,23750,23700,23750,23700,841
|
||||
20250408,151700,6144514500,23750,23750,23750,23700,510
|
||||
20250408,151600,6132407650,23750,23750,23750,23700,801
|
||||
20250408,151500,6113392250,23750,23800,23800,23700,328
|
||||
20250408,151400,6105604450,23750,23800,23800,23750,526
|
||||
20250408,151300,6093101450,23750,23800,23800,23750,195
|
||||
20250408,151200,6088464550,23800,23800,23800,23700,1928
|
||||
20250408,151100,6042678100,23800,23800,23800,23750,290
|
||||
20250408,151000,6035781050,23750,23800,23800,23750,816
|
||||
20250408,150900,6016363500,23800,23800,23850,23700,720
|
||||
20250408,150800,5999231800,23700,23800,23850,23700,1438
|
||||
20250408,150700,5965012750,23800,23850,23850,23700,789
|
||||
20250408,150600,5946238250,23850,23800,23850,23750,525
|
||||
20250408,150500,5933738975,23850,23800,23850,23750,974
|
||||
20250408,150400,5910549625,23850,23850,23850,23800,686
|
||||
20250408,150300,5894217175,23850,23850,23900,23800,1873
|
||||
20250408,150200,5849571975,23850,23950,23950,23800,524
|
||||
20250408,150100,5837059125,23900,23900,23950,23800,271
|
||||
20250408,150000,5830582725,23950,23900,23950,23850,633
|
||||
20250408,145900,5815467725,23900,23950,23950,23800,499
|
||||
20250408,145800,5803544225,23900,23900,23950,23850,283
|
||||
20250408,145700,5796777425,23900,23900,23950,23850,719
|
||||
20250408,145600,5779598475,23850,23850,23900,23800,367
|
||||
20250408,145500,5770838825,23850,23850,23900,23800,566
|
||||
20250408,145400,5757324675,23900,23850,23950,23800,1386
|
||||
20250408,145300,5724220625,23850,23850,23900,23750,399
|
||||
20250408,145200,5714712875,23850,23850,23900,23750,470
|
||||
20250408,145100,5703506825,23800,23750,23850,23750,388
|
||||
20250408,145000,5694272675,23750,23750,23800,23750,524
|
||||
20250408,144900,5681820275,23800,23800,23850,23700,617
|
||||
20250408,144800,5667155775,23800,23800,23850,23750,1026
|
||||
20250408,144700,5642734625,23800,23850,23900,23750,1577
|
||||
20250408,144600,5605159675,23900,23800,23900,23750,1014
|
||||
20250408,144500,5580985825,23750,23800,23850,23750,742
|
||||
20250408,144400,5563321575,23750,23800,23850,23750,1169
|
||||
20250408,144300,5535523925,23850,23850,23900,23800,608
|
||||
20250408,144200,5521026175,23800,23850,23850,23750,994
|
||||
20250408,144100,5497353325,23800,23800,23850,23750,686
|
||||
20250408,144000,5481020325,23800,23800,23850,23750,333
|
||||
20250408,143900,5473091075,23800,23750,23800,23750,508
|
||||
20250408,143800,5461011925,23800,23850,23900,23750,1076
|
||||
20250408,143700,5435384025,23850,23850,23900,23800,622
|
||||
20250408,143600,5420553125,23800,23800,23900,23800,455
|
||||
20250408,143500,5409705775,23800,23850,23900,23750,1889
|
||||
20250408,143400,5364716275,23900,23800,23900,23800,988
|
||||
20250408,143300,5341156175,23800,23800,23900,23800,412
|
||||
20250408,143200,5331331125,23850,23850,23900,23750,1349
|
||||
20250408,143100,5299224475,23850,23800,23850,23750,477
|
||||
20250408,143000,5287861425,23800,23800,23800,23750,312
|
||||
20250408,142900,5280439675,23750,23850,23850,23750,994
|
||||
20250408,142800,5256769025,23850,23800,23850,23800,777
|
||||
20250408,142700,5238265025,23750,23800,23850,23750,419
|
||||
20250408,142600,5228294275,23850,23750,23850,23750,478
|
||||
20250408,142500,5216917875,23750,23800,23850,23750,2736
|
||||
20250408,142400,5151839275,23800,23750,23800,23700,1196
|
||||
20250408,142300,5123387750,23800,23750,23800,23750,676
|
||||
20250408,142200,5107324750,23700,23750,23750,23700,812
|
||||
20250408,142100,5088052650,23750,23700,23750,23650,695
|
||||
20250408,142000,5071559700,23700,23700,23750,23650,652
|
||||
20250408,141900,5056104250,23700,23650,23700,23600,512
|
||||
20250408,141800,5043997550,23700,23700,23750,23600,665
|
||||
20250408,141700,5028254550,23700,23700,23750,23650,489
|
||||
20250408,141600,5016664150,23650,23700,23750,23650,912
|
||||
20250408,141500,4995066825,23700,23750,23750,23650,664
|
||||
20250408,141400,4979334475,23750,23700,23750,23650,606
|
||||
20250408,141300,4964966675,23700,23650,23700,23650,528
|
||||
20250408,141200,4952458300,23650,23650,23700,23550,607
|
||||
20250408,141100,4938106800,23600,23650,23700,23600,584
|
||||
20250408,141000,4924306200,23600,23650,23650,23600,343
|
||||
20250408,140900,4916208850,23600,23600,23650,23550,387
|
||||
20250408,140800,4907083450,23600,23600,23650,23550,469
|
||||
20250408,140700,4896013750,23550,23600,23600,23450,1595
|
||||
20250408,140600,4858479850,23650,23650,23700,23550,698
|
||||
20250408,140500,4841992400,23600,23650,23700,23550,579
|
||||
20250408,140400,4828328450,23650,23700,23700,23600,393
|
||||
20250408,140300,4819041450,23650,23700,23700,23600,1109
|
||||
20250408,140200,4792815300,23700,23650,23700,23600,548
|
||||
20250408,140100,4779855100,23650,23650,23650,23600,234
|
||||
20250408,140000,4774325500,23650,23700,23700,23650,331
|
||||
20250408,135900,4766490200,23650,23700,23700,23650,461
|
||||
20250408,135800,4755574350,23700,23700,23750,23650,1337
|
||||
20250408,135700,4723859000,23700,23700,23750,23650,953
|
||||
20250408,135600,4701263550,23750,23750,23750,23650,631
|
||||
20250408,135500,4686301500,23750,23700,23750,23650,1651
|
||||
20250408,135400,4647144950,23650,23600,23750,23550,2568
|
||||
20250408,135300,4586333450,23650,23650,23650,23600,472
|
||||
20250408,135200,4575183150,23650,23600,23650,23500,3390
|
||||
20250408,135100,4495230600,23500,23450,23600,23400,3764
|
||||
20250408,135000,4406762900,23400,23450,23450,23350,359
|
||||
20250408,134900,4398364000,23450,23400,23450,23350,519
|
||||
20250408,134800,4386224100,23350,23350,23400,23350,2327
|
||||
20250408,134700,4331799050,23350,23300,23400,23300,608
|
||||
20250408,134600,4317608550,23350,23350,23350,23300,661
|
||||
20250408,134500,4302201550,23300,23350,23400,23300,682
|
||||
20250408,134400,4286278650,23400,23400,23400,23350,219
|
||||
20250408,134300,4281161650,23350,23350,23400,23350,511
|
||||
20250408,134200,4269223650,23350,23400,23400,23300,493
|
||||
20250408,134100,4257706400,23350,23400,23400,23350,277
|
||||
20250408,134000,4251234250,23400,23300,23400,23300,525
|
||||
20250408,133900,4238970800,23350,23350,23400,23300,851
|
||||
20250408,133800,4219103900,23300,23350,23400,23300,664
|
||||
20250408,133700,4203597250,23350,23350,23400,23300,435
|
||||
20250408,133600,4193438550,23400,23400,23400,23350,767
|
||||
20250408,133500,4175520900,23350,23400,23400,23350,299
|
||||
20250408,133400,4168536650,23400,23400,23450,23400,140
|
||||
20250408,133300,4165260550,23450,23450,23450,23350,438
|
||||
20250408,133200,4155003250,23450,23450,23450,23400,413
|
||||
20250408,133100,4145333900,23450,23400,23450,23350,107
|
||||
20250408,133000,4142831950,23400,23450,23450,23350,2212
|
||||
20250408,132900,4091132700,23400,23450,23500,23400,512
|
||||
20250408,132800,4079132150,23450,23450,23500,23450,379
|
||||
20250408,132700,4070236950,23450,23450,23500,23450,298
|
||||
20250408,132600,4063246400,23450,23450,23500,23450,148
|
||||
20250408,132500,4059774050,23400,23500,23500,23400,733
|
||||
20250408,132400,4042583550,23450,23500,23500,23450,688
|
||||
20250408,132300,4026429550,23450,23450,23500,23450,1032
|
||||
20250408,132200,4002224500,23450,23450,23500,23450,432
|
||||
20250408,132100,3992086550,23450,23400,23500,23400,570
|
||||
20250408,132000,3978716700,23400,23400,23450,23400,504
|
||||
20250408,131900,3966920050,23400,23400,23500,23400,1458
|
||||
20250408,131800,3932788250,23450,23500,23500,23450,682
|
||||
20250408,131700,3916793850,23450,23550,23550,23450,391
|
||||
20250408,131600,3907605850,23550,23500,23600,23500,470
|
||||
20250408,131500,3896547950,23550,23500,23550,23500,591
|
||||
20250408,131400,3882640800,23500,23450,23550,23450,1241
|
||||
20250408,131300,3853479550,23500,23450,23500,23450,543
|
||||
20250408,131200,3840736650,23450,23400,23500,23400,329
|
||||
20250408,131100,3833027600,23400,23500,23500,23400,492
|
||||
20250408,131000,3821494550,23500,23500,23500,23450,543
|
||||
20250408,130900,3808752550,23450,23450,23450,23400,1969
|
||||
20250408,130800,3762605050,23400,23350,23450,23350,1494
|
||||
20250408,130700,3727650650,23350,23400,23400,23350,178
|
||||
20250408,130600,3723491050,23350,23300,23400,23300,482
|
||||
20250408,130500,3712241350,23350,23300,23350,23300,308
|
||||
20250408,130400,3705057450,23300,23350,23350,23300,354
|
||||
20250408,130300,3696801400,23350,23300,23350,23300,277
|
||||
20250408,130200,3690347050,23250,23350,23350,23250,784
|
||||
20250408,130100,3672072750,23350,23350,23350,23300,103
|
||||
20250408,130000,3669672450,23350,23350,23350,23250,313
|
||||
20250408,125900,3662382750,23300,23350,23350,23250,462
|
||||
20250408,125800,3651620500,23300,23300,23350,23300,316
|
||||
20250408,125700,3644253800,23350,23300,23350,23300,245
|
||||
20250408,125600,3638544900,23350,23300,23350,23250,614
|
||||
20250408,125500,3624246050,23300,23300,23350,23250,267
|
||||
20250408,125400,3618023750,23350,23300,23350,23250,344
|
||||
20250408,125300,3610007150,23250,23300,23300,23250,332
|
||||
20250408,125200,3602281650,23300,23350,23350,23250,1010
|
||||
20250408,125100,3578776300,23350,23350,23400,23300,433
|
||||
20250408,125000,3568672700,23350,23350,23350,23300,253
|
||||
20250408,124900,3562771400,23300,23300,23350,23300,624
|
||||
20250408,124800,3548219300,23300,23250,23350,23250,433
|
||||
20250408,124700,3538132400,23300,23400,23400,23250,1358
|
||||
20250408,124600,3506486850,23400,23350,23400,23350,414
|
||||
20250408,124500,3496815900,23350,23350,23400,23350,301
|
||||
20250408,124400,3489780750,23400,23350,23400,23350,173
|
||||
20250408,124300,3485740700,23350,23400,23400,23350,256
|
||||
20250408,124200,3479760100,23400,23350,23400,23350,326
|
||||
20250408,124100,3472140750,23350,23400,23450,23350,476
|
||||
20250408,124000,3461009400,23400,23400,23450,23350,169
|
||||
20250408,123900,3457058900,23350,23350,23400,23350,455
|
||||
20250408,123800,3446424650,23350,23350,23400,23350,134
|
||||
20250408,123700,3443293850,23350,23400,23400,23350,254
|
||||
20250408,123600,3437358450,23400,23350,23400,23300,1377
|
||||
20250408,123500,3405208600,23350,23350,23400,23300,324
|
||||
20250408,123400,3397644100,23350,23350,23400,23300,513
|
||||
20250408,123300,3385675450,23400,23450,23450,23350,237
|
||||
20250408,123200,3380126400,23450,23350,23450,23350,395
|
||||
20250408,123100,3370889550,23400,23350,23450,23350,598
|
||||
20250408,123000,3356899200,23400,23450,23450,23350,158
|
||||
20250408,122900,3353198450,23450,23350,23450,23350,406
|
||||
20250408,122800,3343703950,23350,23450,23450,23350,179
|
||||
20250408,122700,3339517000,23450,23350,23450,23350,490
|
||||
20250408,122600,3328050300,23350,23400,23400,23350,317
|
||||
20250408,122500,3320640300,23450,23350,23450,23350,509
|
||||
20250408,122400,3308722250,23350,23400,23400,23350,492
|
||||
20250408,122300,3297217400,23400,23400,23450,23350,770
|
||||
20250408,122200,3279200400,23400,23400,23400,23350,414
|
||||
20250408,122100,3269526250,23400,23400,23450,23400,208
|
||||
20250408,122000,3264656575,23450,23450,23450,23400,178
|
||||
20250408,121900,3260487225,23450,23400,23450,23400,445
|
||||
20250408,121800,3250070325,23400,23400,23450,23400,472
|
||||
20250408,121700,3239016575,23400,23350,23400,23300,1565
|
||||
20250408,121600,3202477875,23400,23400,23450,23350,445
|
||||
20250408,121500,3192075375,23400,23400,23450,23350,445
|
||||
20250408,121400,3181660925,23400,23350,23400,23300,224
|
||||
20250408,121300,3176431575,23400,23450,23450,23350,261
|
||||
20250408,121200,3170328975,23400,23400,23400,23350,421
|
||||
20250408,121100,3160488425,23350,23450,23450,23350,199
|
||||
20250408,121000,3155832025,23400,23350,23450,23300,427
|
||||
20250408,120900,3145849675,23300,23350,23400,23300,382
|
||||
20250408,120800,3136940825,23400,23300,23400,23300,199
|
||||
20250408,120700,3132297125,23350,23350,23350,23300,177
|
||||
20250408,120600,3128167675,23350,23350,23400,23350,254
|
||||
20250408,120500,3122234525,23350,23400,23400,23350,381
|
||||
20250408,120400,3113329025,23400,23350,23450,23350,288
|
||||
20250408,120300,3106600525,23350,23400,23400,23350,213
|
||||
20250408,120200,3101622675,23400,23350,23400,23350,280
|
||||
20250408,120100,3095079425,23400,23350,23400,23300,264
|
||||
20250408,120000,3088912875,23350,23350,23400,23300,406
|
||||
20250408,115900,3079444075,23350,23350,23400,23300,224
|
||||
20250408,115800,3074215975,23450,23350,23450,23350,263
|
||||
20250408,115700,3068065325,23350,23400,23400,23350,167
|
||||
20250408,115600,3064162275,23400,23450,23450,23350,410
|
||||
20250408,115500,3054566175,23450,23450,23450,23400,348
|
||||
20250408,115400,3046413175,23400,23450,23450,23400,313
|
||||
20250408,115300,3039083125,23450,23400,23450,23350,209
|
||||
20250408,115200,3034193625,23400,23400,23400,23350,475
|
||||
20250408,115100,3023100825,23400,23350,23450,23350,321
|
||||
20250408,115000,3015588125,23400,23450,23450,23400,167
|
||||
20250408,114900,3011678625,23400,23550,23550,23400,440
|
||||
20250408,114800,3001363775,23400,23350,23650,23350,4129
|
||||
20250408,114700,2904036275,23350,23350,23400,23300,247
|
||||
20250408,114600,2898273925,23350,23350,23400,23300,305
|
||||
20250408,114500,2891154325,23300,23450,23450,23300,252
|
||||
20250408,114400,2885274575,23400,23300,23450,23300,181
|
||||
20250408,114300,2881041275,23450,23400,23450,23300,412
|
||||
20250408,114200,2871416125,23300,23350,23400,23300,282
|
||||
20250408,114100,2864832075,23350,23400,23400,23350,338
|
||||
20250408,114000,2856932775,23350,23350,23400,23350,148
|
||||
20250408,113900,2853474175,23400,23400,23400,23300,610
|
||||
20250408,113800,2839243925,23350,23400,23450,23350,345
|
||||
20250408,113700,2831170725,23400,23400,23400,23300,291
|
||||
20250408,113600,2824376625,23400,23350,23400,23350,350
|
||||
20250408,113500,2816196075,23400,23400,23450,23400,226
|
||||
20250408,113400,2810907575,23450,23450,23500,23400,349
|
||||
20250408,113300,2802723825,23400,23400,23400,23350,379
|
||||
20250408,113200,2793869175,23350,23500,23500,23350,493
|
||||
20250408,113100,2782322725,23400,23450,23450,23350,1807
|
||||
20250408,113000,2740035075,23400,23400,23500,23400,204
|
||||
20250408,112900,2735257425,23400,23450,23500,23400,211
|
||||
20250408,112800,2730316575,23400,23500,23550,23400,225
|
||||
20250408,112700,2725040225,23500,23450,23550,23450,274
|
||||
20250408,112600,2718602475,23450,23500,23500,23450,853
|
||||
20250408,112500,2698588275,23450,23500,23500,23450,99
|
||||
20250408,112400,2696266025,23550,23500,23550,23450,600
|
||||
20250408,112300,2682173725,23450,23550,23600,23400,2962
|
||||
20250408,112200,2612650775,23550,23600,23600,23500,467
|
||||
20250408,112100,2601650825,23550,23550,23650,23550,450
|
||||
20250408,112000,2591025525,23600,23600,23600,23550,834
|
||||
20250408,111900,2571356225,23600,23550,23600,23500,388
|
||||
20250408,111800,2562211575,23550,23550,23600,23500,467
|
||||
20250408,111700,2551205275,23500,23550,23600,23500,447
|
||||
20250408,111600,2540675975,23500,23550,23600,23500,829
|
||||
20250408,111500,2521156575,23550,23550,23550,23500,1721
|
||||
20250408,111400,2480641875,23500,23500,23550,23500,389
|
||||
20250408,111300,2471487625,23550,23450,23550,23450,462
|
||||
20250408,111200,2460630875,23450,23500,23500,23450,240
|
||||
20250408,111100,2454991675,23550,23450,23550,23450,549
|
||||
20250408,111000,2442079725,23500,23400,23550,23400,3267
|
||||
20250408,110900,2365311925,23450,23500,23500,23350,580
|
||||
20250408,110800,2351711575,23500,23400,23500,23400,280
|
||||
20250408,110700,2345144325,23450,23450,23500,23450,531
|
||||
20250408,110600,2332679625,23450,23400,23450,23350,366
|
||||
20250408,110500,2324118625,23400,23500,23500,23350,571
|
||||
20250408,110400,2310723575,23400,23400,23500,23350,340
|
||||
20250408,110300,2302753025,23400,23400,23450,23350,319
|
||||
20250408,110200,2295285625,23500,23450,23500,23300,1031
|
||||
20250408,110100,2271162925,23450,23400,23500,23400,258
|
||||
20250408,110000,2265110725,23450,23500,23500,23400,1434
|
||||
20250408,105900,2231478475,23500,23400,23500,23400,416
|
||||
20250408,105800,2221722475,23450,23450,23500,23450,65
|
||||
20250408,105700,2220196125,23450,23400,23500,23400,691
|
||||
20250408,105600,2203991075,23450,23400,23450,23400,805
|
||||
20250408,105500,2185147675,23400,23450,23450,23400,197
|
||||
20250408,105400,2180534275,23450,23400,23450,23400,117
|
||||
20250408,105300,2177794375,23400,23350,23450,23350,786
|
||||
20250408,105200,2159397225,23350,23350,23400,23350,130
|
||||
20250408,105100,2156357425,23400,23400,23400,23350,72
|
||||
20250408,105000,2154674575,23400,23350,23400,23300,226
|
||||
20250408,104900,2149390725,23350,23350,23400,23300,313
|
||||
20250408,104800,2142086625,23350,23300,23400,23300,174
|
||||
20250408,104700,2138023375,23400,23350,23400,23300,221
|
||||
20250408,104600,2132864875,23300,23300,23400,23300,698
|
||||
20250408,104500,2116591125,23350,23350,23400,23300,346
|
||||
20250408,104400,2108512175,23350,23350,23350,23300,109
|
||||
20250408,104300,2105968675,23300,23300,23350,23250,565
|
||||
20250408,104200,2092806375,23350,23350,23350,23300,490
|
||||
20250408,104100,2081389025,23350,23400,23400,23300,141
|
||||
20250408,104000,2078098725,23350,23400,23400,23350,183
|
||||
20250408,103900,2073821875,23350,23400,23400,23300,329
|
||||
20250408,103800,2066143225,23400,23350,23400,23350,139
|
||||
20250408,103700,2062894775,23350,23400,23400,23350,505
|
||||
20250408,103600,2051100075,23350,23250,23400,23250,451
|
||||
20250408,103500,2040588325,23300,23250,23300,23250,84
|
||||
20250408,103400,2038632225,23250,23250,23300,23250,108
|
||||
20250408,103300,2036120250,23300,23300,23350,23250,685
|
||||
20250408,103200,2020171300,23250,23350,23350,23250,48
|
||||
20250408,103100,2019053550,23250,23350,23350,23250,150
|
||||
20250408,103000,2015556950,23250,23350,23350,23250,151
|
||||
20250408,102900,2012034600,23300,23250,23350,23250,290
|
||||
20250408,102800,2005270300,23300,23350,23350,23250,776
|
||||
20250408,102700,1987190850,23350,23350,23350,23350,71
|
||||
20250408,102600,1985533000,23300,23350,23400,23300,1047
|
||||
20250408,102500,1961078400,23300,23350,23400,23300,324
|
||||
20250408,102400,1953515250,23350,23200,23350,23200,625
|
||||
20250408,102300,1938958250,23250,23200,23250,23100,328
|
||||
20250408,102200,1931354200,23200,23100,23250,23100,317
|
||||
20250408,102100,1924016000,23200,23050,23200,23050,495
|
||||
20250408,102000,1912588550,23000,23050,23050,23000,57
|
||||
20250408,101900,1911275500,23050,23050,23100,22950,378
|
||||
20250408,101800,1902575250,23100,23000,23100,23000,67
|
||||
20250408,101700,1901033950,23050,23000,23100,23000,136
|
||||
20250408,101600,1897898050,23000,23050,23100,23000,287
|
||||
20250408,101500,1891277050,23100,23050,23100,23000,453
|
||||
20250408,101400,1880829300,23000,23000,23050,22950,288
|
||||
20250408,101300,1874204450,23050,23000,23050,22950,255
|
||||
20250408,101200,1868338400,23000,23000,23050,22900,973
|
||||
20250408,101100,1845979300,23000,23050,23100,22950,536
|
||||
20250408,101000,1833654950,23050,22950,23100,22950,1757
|
||||
20250408,100900,1793215550,22900,22900,22950,22900,579
|
||||
20250408,100800,1779941350,22950,22950,23000,22950,439
|
||||
20250408,100700,1769862450,23000,22900,23000,22900,119
|
||||
20250408,100600,1767132200,22900,23000,23000,22900,605
|
||||
20250408,100500,1753251300,23000,23000,23000,22950,269
|
||||
20250408,100400,1747067300,23050,23000,23050,22950,410
|
||||
20250408,100300,1737636700,23000,22950,23000,22900,418
|
||||
20250408,100200,1728045900,22950,22900,23000,22900,191
|
||||
20250408,100100,1723658250,22900,22950,23000,22900,565
|
||||
20250408,100000,1710703300,22900,23000,23000,22800,1415
|
||||
20250408,095900,1678364200,22900,23000,23000,22900,443
|
||||
20250408,095800,1668203200,22950,23000,23050,22850,4087
|
||||
20250408,095700,1574335300,23050,23100,23100,23000,2667
|
||||
20250408,095600,1512849600,23100,23150,23250,23100,2603
|
||||
20250408,095500,1452653100,23200,23150,23200,23100,229
|
||||
20250408,095400,1447354650,23200,23300,23300,23100,2186
|
||||
20250408,095300,1396668000,23300,23350,23350,23250,130
|
||||
20250408,095200,1393642600,23350,23300,23350,23250,281
|
||||
20250408,095100,1387090150,23350,23350,23400,23300,335
|
||||
20250408,095000,1379267950,23300,23300,23300,23250,409
|
||||
20250408,094900,1369740600,23300,23300,23350,23250,227
|
||||
20250408,094800,1364451150,23250,23250,23300,23200,374
|
||||
20250408,094700,1355759850,23300,23250,23300,23200,315
|
||||
20250408,094600,1348432800,23250,23300,23300,23250,386
|
||||
20250408,094500,1339446750,23250,23300,23300,23250,1501
|
||||
20250408,094400,1304547250,23300,23350,23350,23250,442
|
||||
20250408,094300,1294260950,23300,23350,23400,23300,1444
|
||||
20250408,094200,1260593450,23350,23400,23500,23350,1172
|
||||
20250408,094100,1233128250,23400,23350,23450,23350,2226
|
||||
20250408,094000,1181044300,23400,23400,23400,23350,657
|
||||
20250408,093900,1165700000,23350,23400,23400,23350,283
|
||||
20250408,093800,1159085250,23400,23400,23450,23350,772
|
||||
20250408,093700,1141049850,23400,23450,23450,23400,443
|
||||
20250408,093600,1130675500,23450,23450,23450,23350,283
|
||||
20250408,093500,1124051600,23450,23450,23500,23400,505
|
||||
20250408,093400,1112218350,23450,23450,23500,23450,230
|
||||
20250408,093300,1106817750,23450,23450,23450,23400,665
|
||||
20250408,093200,1091241150,23450,23450,23450,23400,511
|
||||
20250408,093100,1079263700,23400,23450,23450,23350,456
|
||||
20250408,093000,1068592650,23450,23400,23450,23400,373
|
||||
20250408,092900,1059857200,23400,23400,23500,23400,1136
|
||||
20250408,092800,1033250800,23350,23400,23400,23300,438
|
||||
20250408,092700,1023023000,23350,23400,23500,23350,1409
|
||||
20250408,092600,990019700,23400,23400,23500,23300,7358
|
||||
20250408,092500,817763350,23400,23400,23400,23400,29
|
||||
20250408,092400,817084750,23400,23400,23400,23350,95
|
||||
20250408,092300,814863250,23400,23350,23400,23350,248
|
||||
20250408,092200,809066900,23350,23300,23350,23300,65
|
||||
20250408,092100,807549200,23300,23300,23400,23300,1486
|
||||
20250408,092000,772888900,23300,23250,23350,23250,744
|
||||
20250408,091900,755559200,23250,23300,23300,23250,343
|
||||
20250408,091800,747580700,23250,23250,23250,23200,288
|
||||
20250408,091700,740887200,23200,23250,23250,23200,644
|
||||
20250408,091600,725920200,23300,23300,23300,23200,1463
|
||||
20250408,091500,691905200,23300,23250,23300,23250,427
|
||||
20250408,091400,681977400,23250,23250,23400,23250,2010
|
||||
20250408,091300,635178500,23250,23300,23350,23250,1644
|
||||
20250408,091200,596850000,23350,23350,23350,23300,508
|
||||
20250408,091100,584988700,23350,23350,23400,23300,1103
|
||||
20250408,091000,559258600,23400,23450,23500,23300,3780
|
||||
20250408,090900,470797750,23450,23400,23450,23400,337
|
||||
20250408,090800,462911250,23350,23400,23400,23350,133
|
||||
20250408,090700,459799800,23400,23350,23450,23300,1695
|
||||
20250408,090600,420215650,23400,23350,23500,23350,814
|
||||
20250408,090500,401150700,23350,23400,23400,23300,749
|
||||
20250408,090400,383659950,23500,23400,23550,23350,984
|
||||
20250408,090300,360600900,23400,23300,23450,23200,3596
|
||||
20250408,090200,276625150,23300,23150,23300,23100,1627
|
||||
20250408,090100,238940800,23300,23350,23350,23150,3989
|
||||
20250408,090000,146213050,23350,23300,23400,23250,6266
|
||||
|
Reference in New Issue
Block a user