Update 2025-04-08 2740 candle_min
This commit is contained in:
592
020150/min/candle-20250408.csv
Normal file
592
020150/min/candle-20250408.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185000,1587721350,20950,20950,20950,20950,2875
|
||||
20250408,184900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,184800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,184700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,184600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,184500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,184400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,184300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,184200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,184100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,184000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,183900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,183800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,183700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,183600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,183500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,183400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,183300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,183200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,183100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,183000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,182900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,182800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,182700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,182600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,182500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,182400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,182300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,182200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,182100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,182000,1587721350,20950,20950,20950,20950,2875
|
||||
20250408,181900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,181800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,181700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,181600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,181500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,181400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,181300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,181200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,181100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,181000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,180900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,180800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,180700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,180600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,180500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,180400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,180300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,180200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,180100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,180000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,175900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,175800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,175700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,175600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,175500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,175400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,175300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,175200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,175100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,175000,1587721350,20950,20950,20950,20950,2875
|
||||
20250408,174900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,174800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,174700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,174600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,174500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,174400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,174300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,174200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,174100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,174000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,173900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,173800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,173700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,173600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,173500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,173400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,173300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,173200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,173100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,173000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,172900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,172800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,172700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,172600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,172500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,172400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,172300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,172200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,172100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,172000,1587721350,20950,20950,20950,20950,2875
|
||||
20250408,171900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,171800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,171700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,171600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,171500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,171400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,171300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,171200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,171100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,171000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,170900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,170800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,170700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,170600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,170500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,170400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,170300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,170200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,170100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,170000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,165900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,165800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,165700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,165600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,165500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,165400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,165300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,165200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,165100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,165000,1587721350,20950,20950,20950,20950,2875
|
||||
20250408,164900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,164800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,164700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,164600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,164500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,164400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,164300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,164200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,164100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,164000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,163900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,163800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,163700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,163600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,163500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,163400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,163300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,163200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,163100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,163000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,162900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,162800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,162700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,162600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,162500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,162400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,162300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,162200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,162100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,162000,1587721350,20950,20950,20950,20950,2875
|
||||
20250408,161900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,161800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,161700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,161600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,161500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,161400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,161300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,161200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,161100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,161000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,160900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,160800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,160700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,160600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,160500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,160400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,160300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,160200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,160100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,160000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,155900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,155800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,155700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,155600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,155500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,155400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,155300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,155200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,155100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,155000,1587721350,20950,20950,20950,20950,2875
|
||||
20250408,154900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,154800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,154700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,154600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,154500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,154400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,154300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,154200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,154100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,154000,1587721350,20950,20950,20950,20950,0
|
||||
20250408,153900,1587721350,20950,20950,20950,20950,0
|
||||
20250408,153800,1587721350,20950,20950,20950,20950,0
|
||||
20250408,153700,1587721350,20950,20950,20950,20950,0
|
||||
20250408,153600,1587721350,20950,20950,20950,20950,0
|
||||
20250408,153500,1587721350,20950,20950,20950,20950,0
|
||||
20250408,153400,1587721350,20950,20950,20950,20950,0
|
||||
20250408,153300,1587721350,20950,20950,20950,20950,0
|
||||
20250408,153200,1587721350,20950,20950,20950,20950,0
|
||||
20250408,153100,1587721350,20950,20950,20950,20950,0
|
||||
20250408,153000,1587721350,20950,20950,20950,20950,2875
|
||||
20250408,152900,1527490100,20950,20950,20950,20950,0
|
||||
20250408,152800,1527490100,20950,20950,20950,20950,0
|
||||
20250408,152700,1527490100,20950,20950,20950,20950,0
|
||||
20250408,152600,1527490100,20950,20950,20950,20950,0
|
||||
20250408,152500,1527490100,20950,20950,20950,20950,0
|
||||
20250408,152400,1527490100,20950,20950,20950,20950,0
|
||||
20250408,152300,1527490100,20950,20950,20950,20950,0
|
||||
20250408,152200,1527490100,20950,20950,20950,20950,0
|
||||
20250408,152100,1527490100,20950,20950,20950,20950,0
|
||||
20250408,152000,1527490100,20950,20950,20950,20950,0
|
||||
20250408,151900,1527490100,20950,20900,20950,20900,543
|
||||
20250408,151800,1516140250,20950,20900,20950,20900,309
|
||||
20250408,151700,1509669350,20950,20950,20950,20900,148
|
||||
20250408,151600,1506575150,20950,20950,20950,20900,4231
|
||||
20250408,151500,1417997700,20950,21000,21000,20950,64
|
||||
20250408,151400,1416656150,21000,21000,21000,20950,534
|
||||
20250408,151300,1405468400,21000,21000,21000,20950,39
|
||||
20250408,151200,1404650600,21000,21000,21000,20950,64
|
||||
20250408,151100,1403308975,21000,21000,21000,20950,90
|
||||
20250408,151000,1401422725,21000,21000,21000,20950,79
|
||||
20250408,150900,1399765925,20950,21000,21000,20950,254
|
||||
20250408,150800,1394434925,21000,21050,21050,20950,215
|
||||
20250408,150700,1389920925,21050,21000,21050,21000,126
|
||||
20250408,150600,1387273525,21050,21000,21050,21000,97
|
||||
20250408,150500,1385235075,21000,21050,21050,21000,1069
|
||||
20250408,150400,1362785475,21050,21000,21050,21000,314
|
||||
20250408,150300,1356190675,21050,21050,21050,21000,107
|
||||
20250408,150200,1353943325,21000,21050,21050,21000,265
|
||||
20250408,150100,1348372675,21000,21050,21050,21000,211
|
||||
20250408,150000,1343941125,21000,21050,21050,21000,123
|
||||
20250408,145900,1341357525,21050,21050,21050,21000,66
|
||||
20250408,145800,1339970925,21050,21050,21050,21000,15
|
||||
20250408,145700,1339655325,21050,21050,21050,21050,8
|
||||
20250408,145600,1339486925,21050,21050,21050,21000,29
|
||||
20250408,145500,1338877075,21050,21000,21050,21000,87
|
||||
20250408,145400,1337046375,21000,21000,21000,20950,354
|
||||
20250408,145300,1329612675,21000,21000,21050,20950,170
|
||||
20250408,145200,1326042325,21000,21000,21050,21000,145
|
||||
20250408,145100,1322996975,21000,20950,21050,20950,693
|
||||
20250408,145000,1308443575,21000,21050,21050,21000,1017
|
||||
20250408,144900,1287086175,21000,21050,21050,21000,10
|
||||
20250408,144800,1286875725,21050,21050,21100,21050,21
|
||||
20250408,144700,1286433175,21100,21100,21100,21050,40
|
||||
20250408,144600,1285590175,21050,21100,21100,21050,2
|
||||
20250408,144500,1285548025,21100,21050,21100,21050,9
|
||||
20250408,144400,1285358175,21100,21050,21100,21050,75
|
||||
20250408,144300,1283778925,21100,21150,21150,21100,163
|
||||
20250408,144200,1280338975,21150,21100,21150,21100,9
|
||||
20250408,144100,1280149025,21100,21100,21150,21100,245
|
||||
20250408,144000,1274979425,21100,21100,21100,21050,10
|
||||
20250408,143900,1274768475,21050,21100,21100,21050,10
|
||||
20250408,143800,1274557525,21100,21100,21100,21100,2
|
||||
20250408,143700,1274515325,21050,21050,21100,21050,52
|
||||
20250408,143600,1273420125,21100,21050,21100,21050,600
|
||||
20250408,143500,1260790075,21050,21050,21050,21050,269
|
||||
20250408,143400,1255127625,21050,21000,21050,21000,19
|
||||
20250408,143300,1254728175,21000,21050,21050,21000,80
|
||||
20250408,143200,1253047575,21050,21000,21050,21000,143
|
||||
20250408,143100,1250040225,21000,21000,21050,21000,83
|
||||
20250408,143000,1248295575,21000,21000,21000,21000,22
|
||||
20250408,142900,1247833575,21000,21050,21050,21000,311
|
||||
20250408,142800,1241302525,21000,21050,21050,21000,45
|
||||
20250408,142700,1240356925,21050,21050,21050,21000,15
|
||||
20250408,142600,1240041225,21050,21000,21050,21000,219
|
||||
20250408,142500,1235433875,21050,21050,21050,21000,92
|
||||
20250408,142400,1233501425,21050,21050,21050,21050,1
|
||||
20250408,142300,1233480375,21050,21050,21050,21050,18
|
||||
20250408,142200,1233101475,21050,21050,21050,21050,1
|
||||
20250408,142100,1233080425,21050,21050,21050,21050,8
|
||||
20250408,142000,1232912025,21050,21050,21050,21000,19
|
||||
20250408,141900,1232512275,21050,21050,21050,21050,240
|
||||
20250408,141800,1227460275,21050,21050,21050,21050,55
|
||||
20250408,141700,1226302525,21050,21050,21050,21000,96
|
||||
20250408,141600,1224284325,21050,21050,21050,21050,0
|
||||
20250408,141500,1224284325,21050,21050,21050,21050,10
|
||||
20250408,141400,1224073825,21050,21050,21050,21000,21
|
||||
20250408,141300,1223632075,21050,21050,21050,21050,128
|
||||
20250408,141200,1220937675,21050,21050,21050,21050,216
|
||||
20250408,141100,1216390875,21050,21050,21050,21050,258
|
||||
20250408,141000,1210959975,21050,21000,21050,21000,25
|
||||
20250408,140900,1210434625,21000,21000,21050,21000,84
|
||||
20250408,140800,1208670225,21000,21000,21050,21000,92
|
||||
20250408,140700,1206737875,21000,21050,21050,21000,18
|
||||
20250408,140600,1206359475,21050,21050,21050,21000,242
|
||||
20250408,140500,1201276175,21050,21050,21050,21050,1007
|
||||
20250408,140400,1180078825,21050,21050,21050,21050,8
|
||||
20250408,140300,1179910425,21000,21100,21100,21000,214
|
||||
20250408,140200,1175414425,21100,21050,21100,21050,63
|
||||
20250408,140100,1174087875,21050,21000,21100,21000,144
|
||||
20250408,140000,1171060275,21050,21000,21050,21000,600
|
||||
20250408,135900,1158458975,21000,21000,21000,21000,123
|
||||
20250408,135800,1155875975,21000,21000,21000,21000,6
|
||||
20250408,135700,1155749975,21000,21000,21000,21000,1
|
||||
20250408,135600,1155728975,21000,21000,21000,21000,117
|
||||
20250408,135500,1153271975,21000,21000,21000,21000,116
|
||||
20250408,135400,1150835975,21000,21000,21000,21000,0
|
||||
20250408,135300,1150835975,21000,21000,21000,21000,87
|
||||
20250408,135200,1149008975,21000,21000,21000,21000,5
|
||||
20250408,135100,1148903975,21000,21000,21000,21000,2810
|
||||
20250408,135000,1089893975,21000,21000,21000,21000,8
|
||||
20250408,134900,1089725975,21000,21000,21000,21000,1
|
||||
20250408,134800,1089704975,21000,21000,21000,21000,8
|
||||
20250408,134700,1089536975,21000,21000,21000,21000,7
|
||||
20250408,134600,1089389975,21000,21000,21000,21000,9
|
||||
20250408,134500,1089200975,21000,21000,21000,21000,3
|
||||
20250408,134400,1089137975,21000,21000,21000,21000,7
|
||||
20250408,134300,1088990975,21000,20950,21000,20950,154
|
||||
20250408,134200,1085758025,20950,20950,21000,20950,251
|
||||
20250408,134100,1080499475,20950,20950,21000,20950,160
|
||||
20250408,134000,1077142075,21000,21000,21000,21000,3
|
||||
20250408,133900,1077079075,21000,21000,21000,21000,2
|
||||
20250408,133800,1077037075,21000,21050,21050,21000,11
|
||||
20250408,133700,1076805875,21000,21000,21000,21000,2727
|
||||
20250408,133600,1019538875,21050,21050,21050,21050,100
|
||||
20250408,133500,1017433875,21050,21050,21050,21050,7
|
||||
20250408,133400,1017286525,21050,21050,21050,21050,32
|
||||
20250408,133300,1016612925,21050,21050,21050,21050,20
|
||||
20250408,133200,1016191925,21050,21050,21050,21050,11
|
||||
20250408,133100,1015960375,21050,21050,21050,21050,38
|
||||
20250408,133000,1015160475,21050,21050,21050,21050,86
|
||||
20250408,132900,1013350175,21050,21050,21050,21050,119
|
||||
20250408,132800,1010845225,21100,21050,21100,21050,348
|
||||
20250408,132700,1003519675,21050,21050,21050,21050,0
|
||||
20250408,132600,1003519675,21050,21100,21100,21050,27
|
||||
20250408,132500,1002950975,21050,21050,21050,21050,0
|
||||
20250408,132400,1002950975,21050,21050,21050,21050,1
|
||||
20250408,132300,1002929925,21100,21100,21100,21100,57
|
||||
20250408,132200,1001727225,21050,21050,21050,21050,0
|
||||
20250408,132100,1001727225,21050,21050,21050,21050,158
|
||||
20250408,132000,998401325,21050,21100,21100,21050,208
|
||||
20250408,131900,994022525,21050,21050,21050,21050,6
|
||||
20250408,131800,993896225,21100,21100,21100,21100,4
|
||||
20250408,131700,993811825,21050,21100,21100,21050,2846
|
||||
20250408,131600,933903125,21100,21050,21100,21050,4
|
||||
20250408,131500,933818775,21100,21050,21100,21050,283
|
||||
20250408,131400,927861325,21100,21100,21100,21100,7
|
||||
20250408,131300,927713625,21100,21100,21100,21100,0
|
||||
20250408,131200,927713625,21100,21100,21100,21100,34
|
||||
20250408,131100,926996225,21100,21100,21100,21100,7
|
||||
20250408,131000,926848525,21050,21050,21050,21050,0
|
||||
20250408,130900,926848525,21050,21050,21050,21050,0
|
||||
20250408,130800,926848525,21050,21100,21100,21050,131
|
||||
20250408,130700,924085425,21100,21100,21100,21100,0
|
||||
20250408,130600,924085425,21100,21100,21100,21100,708
|
||||
20250408,130500,909146625,21050,21100,21100,21050,12
|
||||
20250408,130400,908893675,21100,21100,21100,21100,0
|
||||
20250408,130300,908893675,21100,21100,21100,21100,48
|
||||
20250408,130200,907880875,21100,21100,21100,21100,480
|
||||
20250408,130100,897752875,21100,21100,21100,21100,966
|
||||
20250408,130000,877370275,21100,21050,21100,21050,262
|
||||
20250408,125900,871844075,21050,21050,21050,21050,17
|
||||
20250408,125800,871486225,21050,21050,21050,21050,4
|
||||
20250408,125700,871402025,21100,21050,21100,21000,128
|
||||
20250408,125600,868707575,21050,21050,21050,21050,137
|
||||
20250408,125500,865823725,21000,21000,21000,21000,64
|
||||
20250408,125400,864479725,21050,21050,21050,21050,18
|
||||
20250408,125300,864100825,21050,21050,21050,21000,59
|
||||
20250408,125200,862861375,21050,21050,21050,21000,520
|
||||
20250408,125100,851919425,21050,21050,21050,21050,1
|
||||
20250408,125000,851898375,21100,21100,21100,21100,173
|
||||
20250408,124900,848248075,21100,21100,21100,21100,85
|
||||
20250408,124800,846454575,21100,21100,21100,21100,20
|
||||
20250408,124700,846032575,21100,21100,21100,21100,7
|
||||
20250408,124600,845884875,21050,21100,21100,21050,23
|
||||
20250408,124500,845400675,21100,21100,21100,21100,2
|
||||
20250408,124400,845358475,21100,21100,21100,21100,8
|
||||
20250408,124300,845189675,21100,21100,21100,21100,142
|
||||
20250408,124200,842193475,21150,21150,21150,21150,0
|
||||
20250408,124100,842193475,21150,21150,21150,21150,7
|
||||
20250408,124000,842045425,21150,21150,21150,21150,2
|
||||
20250408,123900,842003125,21150,21150,21150,21150,0
|
||||
20250408,123800,842003125,21150,21100,21150,21100,299
|
||||
20250408,123700,835694025,21100,21100,21100,21100,11
|
||||
20250408,123600,835461925,21100,21100,21100,21100,58
|
||||
20250408,123500,834238125,21150,21150,21150,21150,8
|
||||
20250408,123400,834068925,21150,21100,21150,21100,16
|
||||
20250408,123300,833731175,21100,21100,21100,21100,196
|
||||
20250408,123200,829595575,21100,21100,21100,21100,759
|
||||
20250408,123100,813580675,21100,21100,21100,21100,342
|
||||
20250408,123000,806364475,21100,21100,21100,21100,47
|
||||
20250408,122900,805372775,21100,21100,21100,21100,34
|
||||
20250408,122800,804655375,21100,21100,21100,21100,38
|
||||
20250408,122700,803853575,21050,21050,21050,21050,0
|
||||
20250408,122600,803853575,21050,21050,21050,21050,14
|
||||
20250408,122500,803558875,21100,21050,21100,21050,25
|
||||
20250408,122400,803031875,21050,21050,21050,21050,0
|
||||
20250408,122300,803031875,21050,21050,21050,21050,40
|
||||
20250408,122200,802189875,21050,21050,21050,21050,15
|
||||
20250408,122100,801874125,21050,21050,21050,21050,646
|
||||
20250408,122000,788275825,21100,21100,21100,21100,52
|
||||
20250408,121900,787178625,21100,21100,21100,21100,13
|
||||
20250408,121800,786904325,21100,21100,21100,21100,14
|
||||
20250408,121700,786608925,21100,21100,21100,21100,554
|
||||
20250408,121600,774919525,21150,21150,21150,21150,50
|
||||
20250408,121500,773862025,21150,21150,21150,21150,0
|
||||
20250408,121400,773862025,21150,21150,21150,21150,8
|
||||
20250408,121300,773692825,21150,21150,21150,21150,20
|
||||
20250408,121200,773269825,21150,21150,21150,21150,82
|
||||
20250408,121100,771535525,21150,21200,21200,21150,378
|
||||
20250408,121000,763540475,21200,21250,21250,21200,3
|
||||
20250408,120900,763476825,21200,21200,21200,21200,3
|
||||
20250408,120800,763413225,21250,21250,21250,21200,13
|
||||
20250408,120700,763137425,21200,21250,21250,21200,12
|
||||
20250408,120600,762882875,21200,21200,21200,21200,0
|
||||
20250408,120500,762882875,21200,21250,21250,21200,38
|
||||
20250408,120400,762076925,21250,21250,21250,21250,11
|
||||
20250408,120300,761843175,21200,21200,21200,21200,31
|
||||
20250408,120200,761185975,21200,21250,21250,21200,102
|
||||
20250408,120100,759023175,21200,21250,21250,21200,32
|
||||
20250408,120000,758344675,21200,21200,21200,21200,0
|
||||
20250408,115900,758344675,21200,21200,21200,21200,7
|
||||
20250408,115800,758196275,21250,21250,21250,21250,5
|
||||
20250408,115700,758090025,21200,21200,21200,21200,5
|
||||
20250408,115600,757984025,21200,21250,21250,21200,8
|
||||
20250408,115500,757814375,21200,21200,21200,21200,26
|
||||
20250408,115400,757263175,21300,21300,21300,21300,0
|
||||
20250408,115300,757263175,21300,21250,21300,21250,31
|
||||
20250408,115200,756603375,21250,21250,21250,21250,19
|
||||
20250408,115100,756199625,21250,21250,21250,21250,196
|
||||
20250408,115000,752034625,21200,21250,21250,21200,366
|
||||
20250408,114900,744273875,21250,21250,21250,21250,204
|
||||
20250408,114800,739938875,21250,21250,21250,21250,1
|
||||
20250408,114700,739917625,21250,21250,21250,21250,20
|
||||
20250408,114600,739492625,21250,21250,21300,21200,3685
|
||||
20250408,114500,661361125,21250,21300,21300,21200,686
|
||||
20250408,114400,646786575,21300,21250,21300,21250,16
|
||||
20250408,114300,646446525,21250,21250,21250,21250,157
|
||||
20250408,114200,643110275,21300,21300,21300,21250,650
|
||||
20250408,114100,629290975,21300,21300,21300,21300,51
|
||||
20250408,114000,628204675,21300,21300,21300,21300,11
|
||||
20250408,113900,627970375,21250,21300,21300,21250,106
|
||||
20250408,113800,625717575,21300,21300,21300,21300,0
|
||||
20250408,113700,625717575,21300,21300,21300,21300,15
|
||||
20250408,113600,625398075,21300,21250,21300,21250,375
|
||||
20250408,113500,617418375,21300,21300,21300,21300,27
|
||||
20250408,113400,616843275,21350,21350,21350,21350,2
|
||||
20250408,113300,616800575,21350,21300,21350,21300,21
|
||||
20250408,113200,616353225,21350,21350,21350,21300,1216
|
||||
20250408,113100,590391675,21350,21350,21350,21350,102
|
||||
20250408,113000,588213975,21350,21300,21350,21300,7
|
||||
20250408,112900,588064825,21300,21350,21350,21300,33
|
||||
20250408,112800,587361775,21300,21300,21350,21300,16
|
||||
20250408,112700,587020575,21350,21350,21350,21350,1
|
||||
20250408,112600,586999225,21300,21300,21300,21300,452
|
||||
20250408,112500,577371625,21300,21300,21300,21250,561
|
||||
20250408,112400,565422425,21350,21350,21350,21350,0
|
||||
20250408,112300,565422425,21350,21350,21350,21350,7
|
||||
20250408,112200,565272975,21350,21350,21350,21350,0
|
||||
20250408,112100,565272975,21350,21350,21350,21350,0
|
||||
20250408,112000,565272975,21350,21400,21400,21350,22
|
||||
20250408,111900,564803225,21350,21400,21400,21350,267
|
||||
20250408,111800,559099725,21400,21400,21400,21400,0
|
||||
20250408,111700,559099725,21400,21400,21400,21400,186
|
||||
20250408,111600,555119325,21450,21450,21450,21450,8
|
||||
20250408,111500,554947725,21400,21400,21400,21400,45
|
||||
20250408,111400,553984725,21450,21450,21450,21450,1
|
||||
20250408,111300,553963275,21450,21450,21450,21450,7
|
||||
20250408,111200,553813125,21450,21400,21450,21400,88
|
||||
20250408,111100,551929775,21450,21400,21450,21400,704
|
||||
20250408,111000,536863475,21400,21400,21400,21400,27
|
||||
20250408,110900,536285675,21350,21450,21450,21350,572
|
||||
20250408,110800,524047975,21450,21450,21450,21450,83
|
||||
20250408,110700,522267625,21450,21450,21450,21450,18
|
||||
20250408,110600,521881525,21450,21450,21450,21400,50
|
||||
20250408,110500,520811025,21450,21450,21450,21450,10
|
||||
20250408,110400,520596525,21450,21450,21450,21450,2
|
||||
20250408,110300,520553625,21450,21500,21500,21450,195
|
||||
20250408,110200,516368425,21500,21500,21500,21500,5
|
||||
20250408,110100,516260925,21500,21500,21500,21500,14
|
||||
20250408,110000,515959925,21500,21450,21500,21450,165
|
||||
20250408,105900,512420275,21450,21450,21450,21450,2
|
||||
20250408,105800,512377375,21450,21450,21450,21450,41
|
||||
20250408,105700,511497925,21450,21450,21450,21450,52
|
||||
20250408,105600,510382525,21450,21450,21450,21450,244
|
||||
20250408,105500,505148725,21450,21450,21450,21400,40
|
||||
20250408,105400,504292625,21450,21450,21450,21450,0
|
||||
20250408,105300,504292625,21450,21450,21450,21450,1
|
||||
20250408,105200,504271175,21450,21450,21450,21450,8
|
||||
20250408,105100,504099575,21400,21400,21400,21400,1
|
||||
20250408,105000,504078175,21450,21400,21450,21400,72
|
||||
20250408,104900,502537325,21400,21400,21400,21400,21
|
||||
20250408,104800,502087925,21400,21400,21400,21400,1
|
||||
20250408,104700,502066525,21350,21350,21350,21350,39
|
||||
20250408,104600,501233875,21400,21400,21400,21400,9
|
||||
20250408,104500,501041275,21350,21350,21400,21350,256
|
||||
20250408,104400,495563275,21350,21450,21450,21350,251
|
||||
20250408,104300,490203975,21450,21450,21450,21450,19
|
||||
20250408,104200,489796425,21450,21450,21450,21450,10
|
||||
20250408,104100,489581925,21450,21450,21450,21400,557
|
||||
20250408,104000,477661425,21500,21500,21500,21500,0
|
||||
20250408,103900,477661425,21500,21450,21500,21450,138
|
||||
20250408,103800,474701225,21500,21500,21500,21500,0
|
||||
20250408,103700,474701225,21500,21500,21500,21500,8
|
||||
20250408,103600,474529225,21500,21550,21550,21500,35
|
||||
20250408,103500,473776525,21600,21600,21600,21600,1
|
||||
20250408,103400,473754925,21550,21550,21550,21550,6
|
||||
20250408,103300,473625625,21550,21600,21600,21550,21
|
||||
20250408,103200,473172075,21600,21600,21600,21600,1
|
||||
20250408,103100,473150475,21550,21550,21550,21550,6
|
||||
20250408,103000,473021175,21600,21600,21600,21600,1
|
||||
20250408,102900,472999575,21500,21550,21550,21500,166
|
||||
20250408,102800,469428525,21600,21550,21600,21500,66
|
||||
20250408,102700,468006475,21650,21600,21650,21600,460
|
||||
20250408,102600,458070075,21550,21550,21600,21550,137
|
||||
20250408,102500,455117525,21550,21550,21550,21550,7
|
||||
20250408,102400,454966675,21600,21550,21600,21550,308
|
||||
20250408,102300,448328975,21550,21550,21550,21550,0
|
||||
20250408,102200,448328975,21550,21450,21550,21450,2131
|
||||
20250408,102100,402575475,21450,21450,21450,21450,129
|
||||
20250408,102000,399808425,21450,21450,21450,21450,0
|
||||
20250408,101900,399808425,21450,21450,21450,21450,8
|
||||
20250408,101800,399636825,21500,21500,21500,21500,4
|
||||
20250408,101700,399550825,21500,21450,21500,21450,5
|
||||
20250408,101600,399443525,21500,21500,21500,21500,7
|
||||
20250408,101500,399293025,21550,21450,21550,21450,249
|
||||
20250408,101400,393944475,21400,21400,21400,21400,48
|
||||
20250408,101300,392917275,21450,21450,21450,21450,2
|
||||
20250408,101200,392874375,21400,21400,21400,21400,135
|
||||
20250408,101100,389985375,21400,21400,21450,21350,837
|
||||
20250408,101000,372103525,21350,21400,21400,21350,268
|
||||
20250408,100900,366369175,21350,21350,21400,21350,99
|
||||
20250408,100800,364255375,21450,21400,21450,21400,9
|
||||
20250408,100700,364062725,21450,21400,21450,21400,9
|
||||
20250408,100600,363869725,21450,21450,21450,21450,238
|
||||
20250408,100500,358764625,21450,21450,21450,21450,0
|
||||
20250408,100400,358764625,21450,21400,21450,21350,632
|
||||
20250408,100300,345240975,21400,21400,21400,21400,2
|
||||
20250408,100200,345198175,21400,21400,21400,21350,18
|
||||
20250408,100100,344813525,21400,21350,21400,21350,207
|
||||
20250408,100000,340393575,21450,21450,21450,21450,0
|
||||
20250408,095900,340393575,21450,21400,21450,21400,130
|
||||
20250408,095800,337611525,21400,21450,21450,21350,270
|
||||
20250408,095700,331833275,21450,21450,21450,21450,57
|
||||
20250408,095600,330610625,21450,21450,21450,21450,10
|
||||
20250408,095500,330396125,21450,21400,21450,21350,1809
|
||||
20250408,095400,291705325,21400,21400,21400,21400,0
|
||||
20250408,095300,291705325,21400,21450,21450,21400,4
|
||||
20250408,095200,291619675,21400,21400,21450,21400,17
|
||||
20250408,095100,291255725,21400,21450,21450,21400,9
|
||||
20250408,095000,291063075,21450,21450,21450,21450,2
|
||||
20250408,094900,291020175,21450,21450,21450,21450,0
|
||||
20250408,094800,291020175,21450,21450,21450,21450,3
|
||||
20250408,094700,290955825,21450,21450,21450,21450,1
|
||||
20250408,094600,290934375,21450,21450,21450,21450,65
|
||||
20250408,094500,289540125,21450,21450,21450,21400,428
|
||||
20250408,094400,280379725,21450,21450,21450,21450,1
|
||||
20250408,094300,280358275,21400,21450,21450,21400,531
|
||||
20250408,094200,268994325,21450,21450,21450,21450,143
|
||||
20250408,094100,265926975,21450,21400,21450,21400,319
|
||||
20250408,094000,259100125,21400,21400,21400,21350,404
|
||||
20250408,093900,250473450,21400,21400,21400,21400,39
|
||||
20250408,093800,249638850,21400,21450,21450,21400,105
|
||||
20250408,093700,247391700,21450,21500,21500,21450,7
|
||||
20250408,093600,247241400,21500,21500,21550,21500,20
|
||||
20250408,093500,246811350,21500,21550,21550,21500,19
|
||||
20250408,093400,246402550,21500,21450,21550,21450,1509
|
||||
20250408,093300,213958625,21350,21550,21550,21350,335
|
||||
20250408,093200,206775675,21500,21500,21500,21500,106
|
||||
20250408,093100,204496675,21500,21500,21550,21400,481
|
||||
20250408,093000,194196725,21500,21450,21500,21450,33
|
||||
20250408,092900,193488825,21450,21400,21450,21400,42
|
||||
20250408,092800,192588925,21400,21350,21400,21350,12
|
||||
20250408,092700,192332625,21400,21400,21400,21300,150
|
||||
20250408,092600,189130825,21400,21350,21400,21350,22
|
||||
20250408,092500,188660975,21350,21350,21400,21350,60
|
||||
20250408,092400,187379875,21350,21450,21500,21350,1035
|
||||
20250408,092300,165269075,21450,21550,21550,21450,130
|
||||
20250408,092200,162480275,21500,21550,21600,21500,182
|
||||
20250408,092100,158567125,21550,21550,21600,21500,106
|
||||
20250408,092000,156283575,21550,21600,21600,21500,156
|
||||
20250408,091900,152921925,21600,21500,21600,21500,325
|
||||
20250408,091800,145924575,21500,21500,21550,21500,9
|
||||
20250408,091700,145730975,21550,21550,21600,21500,73
|
||||
20250408,091600,144160975,21500,21550,21550,21500,164
|
||||
20250408,091500,140634875,21600,21600,21600,21550,680
|
||||
20250408,091400,125954075,21650,21650,21650,21600,399
|
||||
20250408,091300,117316475,21650,21650,21650,21650,57
|
||||
20250408,091200,116082425,21700,21700,21700,21700,60
|
||||
20250408,091100,114780425,21700,21700,21700,21700,3
|
||||
20250408,091000,114715325,21675,21675,21675,21675,2
|
||||
20250408,090900,114671975,21675,21650,21700,21650,54
|
||||
20250408,090800,113502750,21700,21600,21750,21600,204
|
||||
20250408,090700,109083600,21700,21650,21700,21650,252
|
||||
20250408,090600,103618200,21650,21600,21700,21600,95
|
||||
20250408,090500,101563800,21600,21600,21600,21550,42
|
||||
20250408,090400,100656650,21500,21650,21650,21500,690
|
||||
20250408,090300,85821350,21650,21650,21650,21650,2
|
||||
20250408,090200,85778050,21500,21550,21550,21450,1280
|
||||
20250408,090100,58265650,21500,21600,21600,21500,904
|
||||
20250408,090000,38790800,21650,21500,21700,21500,1802
|
||||
|
Reference in New Issue
Block a user