Update 2025-04-08 2740 candle_min
This commit is contained in:
595
025000/min/candle-20250408.csv
Normal file
595
025000/min/candle-20250408.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185300,329396775,42450,42450,42450,42450,138
|
||||
20250408,185200,329396775,42450,42450,42450,42450,0
|
||||
20250408,185100,329396775,42450,42450,42450,42450,0
|
||||
20250408,185000,329396775,42450,42450,42450,42450,0
|
||||
20250408,184900,329396775,42450,42450,42450,42450,0
|
||||
20250408,184800,329396775,42450,42450,42450,42450,0
|
||||
20250408,184700,329396775,42450,42450,42450,42450,0
|
||||
20250408,184600,329396775,42450,42450,42450,42450,0
|
||||
20250408,184500,329396775,42450,42450,42450,42450,0
|
||||
20250408,184400,329396775,42450,42450,42450,42450,0
|
||||
20250408,184300,329396775,42450,42450,42450,42450,0
|
||||
20250408,184200,329396775,42450,42450,42450,42450,0
|
||||
20250408,184100,329396775,42450,42450,42450,42450,0
|
||||
20250408,184000,329396775,42450,42450,42450,42450,0
|
||||
20250408,183900,329396775,42450,42450,42450,42450,0
|
||||
20250408,183800,329396775,42450,42450,42450,42450,0
|
||||
20250408,183700,329396775,42450,42450,42450,42450,0
|
||||
20250408,183600,329396775,42450,42450,42450,42450,0
|
||||
20250408,183500,329396775,42450,42450,42450,42450,0
|
||||
20250408,183400,329396775,42450,42450,42450,42450,0
|
||||
20250408,183300,329396775,42450,42450,42450,42450,0
|
||||
20250408,183200,329396775,42450,42450,42450,42450,0
|
||||
20250408,183100,329396775,42450,42450,42450,42450,0
|
||||
20250408,183000,329396775,42450,42450,42450,42450,0
|
||||
20250408,182900,329396775,42450,42450,42450,42450,0
|
||||
20250408,182800,329396775,42450,42450,42450,42450,0
|
||||
20250408,182700,329396775,42450,42450,42450,42450,0
|
||||
20250408,182600,329396775,42450,42450,42450,42450,0
|
||||
20250408,182500,329396775,42450,42450,42450,42450,0
|
||||
20250408,182400,329396775,42450,42450,42450,42450,0
|
||||
20250408,182300,329396775,42450,42450,42450,42450,138
|
||||
20250408,182200,329396775,42450,42450,42450,42450,0
|
||||
20250408,182100,329396775,42450,42450,42450,42450,0
|
||||
20250408,182000,329396775,42450,42450,42450,42450,0
|
||||
20250408,181900,329396775,42450,42450,42450,42450,0
|
||||
20250408,181800,329396775,42450,42450,42450,42450,0
|
||||
20250408,181700,329396775,42450,42450,42450,42450,0
|
||||
20250408,181600,329396775,42450,42450,42450,42450,0
|
||||
20250408,181500,329396775,42450,42450,42450,42450,0
|
||||
20250408,181400,329396775,42450,42450,42450,42450,0
|
||||
20250408,181300,329396775,42450,42450,42450,42450,0
|
||||
20250408,181200,329396775,42450,42450,42450,42450,0
|
||||
20250408,181100,329396775,42450,42450,42450,42450,0
|
||||
20250408,181000,329396775,42450,42450,42450,42450,0
|
||||
20250408,180900,329396775,42450,42450,42450,42450,0
|
||||
20250408,180800,329396775,42450,42450,42450,42450,0
|
||||
20250408,180700,329396775,42450,42450,42450,42450,0
|
||||
20250408,180600,329396775,42450,42450,42450,42450,0
|
||||
20250408,180500,329396775,42450,42450,42450,42450,0
|
||||
20250408,180400,329396775,42450,42450,42450,42450,0
|
||||
20250408,180300,329396775,42450,42450,42450,42450,0
|
||||
20250408,180200,329396775,42450,42450,42450,42450,0
|
||||
20250408,180100,329396775,42450,42450,42450,42450,0
|
||||
20250408,180000,329396775,42450,42450,42450,42450,0
|
||||
20250408,175900,329396775,42450,42450,42450,42450,0
|
||||
20250408,175800,329396775,42450,42450,42450,42450,0
|
||||
20250408,175700,329396775,42450,42450,42450,42450,0
|
||||
20250408,175600,329396775,42450,42450,42450,42450,0
|
||||
20250408,175500,329396775,42450,42450,42450,42450,0
|
||||
20250408,175400,329396775,42450,42450,42450,42450,0
|
||||
20250408,175300,329396775,42450,42450,42450,42450,138
|
||||
20250408,175200,329396775,42450,42450,42450,42450,0
|
||||
20250408,175100,329396775,42450,42450,42450,42450,0
|
||||
20250408,175000,329396775,42450,42450,42450,42450,0
|
||||
20250408,174900,329396775,42450,42450,42450,42450,0
|
||||
20250408,174800,329396775,42450,42450,42450,42450,0
|
||||
20250408,174700,329396775,42450,42450,42450,42450,0
|
||||
20250408,174600,329396775,42450,42450,42450,42450,0
|
||||
20250408,174500,329396775,42450,42450,42450,42450,0
|
||||
20250408,174400,329396775,42450,42450,42450,42450,0
|
||||
20250408,174300,329396775,42450,42450,42450,42450,0
|
||||
20250408,174200,329396775,42450,42450,42450,42450,0
|
||||
20250408,174100,329396775,42450,42450,42450,42450,0
|
||||
20250408,174000,329396775,42450,42450,42450,42450,0
|
||||
20250408,173900,329396775,42450,42450,42450,42450,0
|
||||
20250408,173800,329396775,42450,42450,42450,42450,0
|
||||
20250408,173700,329396775,42450,42450,42450,42450,0
|
||||
20250408,173600,329396775,42450,42450,42450,42450,0
|
||||
20250408,173500,329396775,42450,42450,42450,42450,0
|
||||
20250408,173400,329396775,42450,42450,42450,42450,0
|
||||
20250408,173300,329396775,42450,42450,42450,42450,0
|
||||
20250408,173200,329396775,42450,42450,42450,42450,0
|
||||
20250408,173100,329396775,42450,42450,42450,42450,0
|
||||
20250408,173000,329396775,42450,42450,42450,42450,0
|
||||
20250408,172900,329396775,42450,42450,42450,42450,0
|
||||
20250408,172800,329396775,42450,42450,42450,42450,0
|
||||
20250408,172700,329396775,42450,42450,42450,42450,0
|
||||
20250408,172600,329396775,42450,42450,42450,42450,0
|
||||
20250408,172500,329396775,42450,42450,42450,42450,0
|
||||
20250408,172400,329396775,42450,42450,42450,42450,0
|
||||
20250408,172300,329396775,42450,42450,42450,42450,138
|
||||
20250408,172200,329396775,42450,42450,42450,42450,0
|
||||
20250408,172100,329396775,42450,42450,42450,42450,0
|
||||
20250408,172000,329396775,42450,42450,42450,42450,0
|
||||
20250408,171900,329396775,42450,42450,42450,42450,0
|
||||
20250408,171800,329396775,42450,42450,42450,42450,0
|
||||
20250408,171700,329396775,42450,42450,42450,42450,0
|
||||
20250408,171600,329396775,42450,42450,42450,42450,0
|
||||
20250408,171500,329396775,42450,42450,42450,42450,0
|
||||
20250408,171400,329396775,42450,42450,42450,42450,0
|
||||
20250408,171300,329396775,42450,42450,42450,42450,0
|
||||
20250408,171200,329396775,42450,42450,42450,42450,0
|
||||
20250408,171100,329396775,42450,42450,42450,42450,0
|
||||
20250408,171000,329396775,42450,42450,42450,42450,0
|
||||
20250408,170900,329396775,42450,42450,42450,42450,0
|
||||
20250408,170800,329396775,42450,42450,42450,42450,0
|
||||
20250408,170700,329396775,42450,42450,42450,42450,0
|
||||
20250408,170600,329396775,42450,42450,42450,42450,0
|
||||
20250408,170500,329396775,42450,42450,42450,42450,0
|
||||
20250408,170400,329396775,42450,42450,42450,42450,0
|
||||
20250408,170300,329396775,42450,42450,42450,42450,0
|
||||
20250408,170200,329396775,42450,42450,42450,42450,0
|
||||
20250408,170100,329396775,42450,42450,42450,42450,0
|
||||
20250408,170000,329396775,42450,42450,42450,42450,0
|
||||
20250408,165900,329396775,42450,42450,42450,42450,0
|
||||
20250408,165800,329396775,42450,42450,42450,42450,0
|
||||
20250408,165700,329396775,42450,42450,42450,42450,0
|
||||
20250408,165600,329396775,42450,42450,42450,42450,0
|
||||
20250408,165500,329396775,42450,42450,42450,42450,0
|
||||
20250408,165400,329396775,42450,42450,42450,42450,0
|
||||
20250408,165300,329396775,42450,42450,42450,42450,138
|
||||
20250408,165200,329396775,42450,42450,42450,42450,0
|
||||
20250408,165100,329396775,42450,42450,42450,42450,0
|
||||
20250408,165000,329396775,42450,42450,42450,42450,0
|
||||
20250408,164900,329396775,42450,42450,42450,42450,0
|
||||
20250408,164800,329396775,42450,42450,42450,42450,0
|
||||
20250408,164700,329396775,42450,42450,42450,42450,0
|
||||
20250408,164600,329396775,42450,42450,42450,42450,0
|
||||
20250408,164500,329396775,42450,42450,42450,42450,0
|
||||
20250408,164400,329396775,42450,42450,42450,42450,0
|
||||
20250408,164300,329396775,42450,42450,42450,42450,0
|
||||
20250408,164200,329396775,42450,42450,42450,42450,0
|
||||
20250408,164100,329396775,42450,42450,42450,42450,0
|
||||
20250408,164000,329396775,42450,42450,42450,42450,0
|
||||
20250408,163900,329396775,42450,42450,42450,42450,0
|
||||
20250408,163800,329396775,42450,42450,42450,42450,0
|
||||
20250408,163700,329396775,42450,42450,42450,42450,0
|
||||
20250408,163600,329396775,42450,42450,42450,42450,0
|
||||
20250408,163500,329396775,42450,42450,42450,42450,0
|
||||
20250408,163400,329396775,42450,42450,42450,42450,0
|
||||
20250408,163300,329396775,42450,42450,42450,42450,0
|
||||
20250408,163200,329396775,42450,42450,42450,42450,0
|
||||
20250408,163100,329396775,42450,42450,42450,42450,0
|
||||
20250408,163000,329396775,42450,42450,42450,42450,0
|
||||
20250408,162900,329396775,42450,42450,42450,42450,0
|
||||
20250408,162800,329396775,42450,42450,42450,42450,0
|
||||
20250408,162700,329396775,42450,42450,42450,42450,0
|
||||
20250408,162600,329396775,42450,42450,42450,42450,0
|
||||
20250408,162500,329396775,42450,42450,42450,42450,0
|
||||
20250408,162400,329396775,42450,42450,42450,42450,0
|
||||
20250408,162300,329396775,42450,42450,42450,42450,138
|
||||
20250408,162200,329396775,42450,42450,42450,42450,0
|
||||
20250408,162100,329396775,42450,42450,42450,42450,0
|
||||
20250408,162000,329396775,42450,42450,42450,42450,0
|
||||
20250408,161900,329396775,42450,42450,42450,42450,0
|
||||
20250408,161800,329396775,42450,42450,42450,42450,0
|
||||
20250408,161700,329396775,42450,42450,42450,42450,0
|
||||
20250408,161600,329396775,42450,42450,42450,42450,0
|
||||
20250408,161500,329396775,42450,42450,42450,42450,0
|
||||
20250408,161400,329396775,42450,42450,42450,42450,0
|
||||
20250408,161300,329396775,42450,42450,42450,42450,0
|
||||
20250408,161200,329396775,42450,42450,42450,42450,0
|
||||
20250408,161100,329396775,42450,42450,42450,42450,0
|
||||
20250408,161000,329396775,42450,42450,42450,42450,0
|
||||
20250408,160900,329396775,42450,42450,42450,42450,0
|
||||
20250408,160800,329396775,42450,42450,42450,42450,0
|
||||
20250408,160700,329396775,42450,42450,42450,42450,0
|
||||
20250408,160600,329396775,42450,42450,42450,42450,0
|
||||
20250408,160500,329396775,42450,42450,42450,42450,0
|
||||
20250408,160400,329396775,42450,42450,42450,42450,0
|
||||
20250408,160300,329396775,42450,42450,42450,42450,0
|
||||
20250408,160200,329396775,42450,42450,42450,42450,0
|
||||
20250408,160100,329396775,42450,42450,42450,42450,0
|
||||
20250408,160000,329396775,42450,42450,42450,42450,0
|
||||
20250408,155900,329396775,42450,42450,42450,42450,0
|
||||
20250408,155800,329396775,42450,42450,42450,42450,0
|
||||
20250408,155700,329396775,42450,42450,42450,42450,0
|
||||
20250408,155600,329396775,42450,42450,42450,42450,0
|
||||
20250408,155500,329396775,42450,42450,42450,42450,0
|
||||
20250408,155400,329396775,42450,42450,42450,42450,0
|
||||
20250408,155300,329396775,42450,42450,42450,42450,138
|
||||
20250408,155200,329396775,42450,42450,42450,42450,0
|
||||
20250408,155100,329396775,42450,42450,42450,42450,0
|
||||
20250408,155000,329396775,42450,42450,42450,42450,0
|
||||
20250408,154900,329396775,42450,42450,42450,42450,0
|
||||
20250408,154800,329396775,42450,42450,42450,42450,0
|
||||
20250408,154700,329396775,42450,42450,42450,42450,0
|
||||
20250408,154600,329396775,42450,42450,42450,42450,0
|
||||
20250408,154500,329396775,42450,42450,42450,42450,0
|
||||
20250408,154400,329396775,42450,42450,42450,42450,0
|
||||
20250408,154300,329396775,42450,42450,42450,42450,0
|
||||
20250408,154200,329396775,42450,42450,42450,42450,0
|
||||
20250408,154100,329396775,42450,42450,42450,42450,0
|
||||
20250408,154000,329396775,42450,42450,42450,42450,0
|
||||
20250408,153900,329396775,42450,42450,42450,42450,0
|
||||
20250408,153800,329396775,42450,42450,42450,42450,0
|
||||
20250408,153700,329396775,42450,42450,42450,42450,0
|
||||
20250408,153600,329396775,42450,42450,42450,42450,0
|
||||
20250408,153500,329396775,42450,42450,42450,42450,0
|
||||
20250408,153400,329396775,42450,42450,42450,42450,0
|
||||
20250408,153300,329396775,42450,42450,42450,42450,0
|
||||
20250408,153200,329396775,42450,42450,42450,42450,0
|
||||
20250408,153100,329396775,42450,42450,42450,42450,0
|
||||
20250408,153000,329396775,42450,42450,42450,42450,138
|
||||
20250408,152900,323538675,42300,42300,42300,42300,0
|
||||
20250408,152800,323538675,42300,42300,42300,42300,0
|
||||
20250408,152700,323538675,42300,42300,42300,42300,0
|
||||
20250408,152600,323538675,42300,42300,42300,42300,0
|
||||
20250408,152500,323538675,42300,42300,42300,42300,0
|
||||
20250408,152400,323538675,42300,42300,42300,42300,0
|
||||
20250408,152300,323538675,42300,42300,42300,42300,0
|
||||
20250408,152200,323538675,42300,42300,42300,42300,0
|
||||
20250408,152100,323538675,42300,42300,42300,42300,0
|
||||
20250408,152000,323538675,42300,42300,42300,42300,0
|
||||
20250408,151900,323538675,42300,42350,42350,42300,13
|
||||
20250408,151800,322988525,42300,42300,42300,42300,9
|
||||
20250408,151700,322607825,42400,42400,42400,42350,6
|
||||
20250408,151600,322353625,42350,42350,42350,42350,6
|
||||
20250408,151500,322099525,42400,42350,42400,42350,12
|
||||
20250408,151400,321591225,42450,42450,42450,42450,1
|
||||
20250408,151300,321548775,42450,42350,42450,42350,12
|
||||
20250408,151200,321039975,42400,42350,42400,42350,64
|
||||
20250408,151100,318326425,42400,42400,42400,42400,0
|
||||
20250408,151000,318326425,42400,42400,42450,42400,23
|
||||
20250408,150900,317351175,42450,42450,42450,42450,0
|
||||
20250408,150800,317351175,42450,42450,42450,42450,0
|
||||
20250408,150700,317351175,42450,42450,42450,42450,3
|
||||
20250408,150600,317223825,42450,42450,42450,42450,2
|
||||
20250408,150500,317138925,42450,42450,42450,42450,3
|
||||
20250408,150400,317011575,42450,42300,42450,42300,2
|
||||
20250408,150300,316926825,42300,42300,42300,42300,0
|
||||
20250408,150200,316926825,42300,42300,42300,42300,0
|
||||
20250408,150100,316926825,42300,42300,42300,42300,1
|
||||
20250408,150000,316884525,42450,42300,42450,42300,7
|
||||
20250408,145900,316588275,42450,42450,42450,42450,0
|
||||
20250408,145800,316588275,42450,42300,42450,42300,7
|
||||
20250408,145700,316291875,42450,42450,42450,42450,0
|
||||
20250408,145600,316291875,42450,42450,42450,42450,0
|
||||
20250408,145500,316291875,42450,42450,42450,42450,1
|
||||
20250408,145400,316249425,42450,42350,42450,42300,11
|
||||
20250408,145300,315783775,42300,42350,42350,42300,9
|
||||
20250408,145200,315402875,42350,42350,42350,42350,0
|
||||
20250408,145100,315402875,42350,42350,42350,42350,1
|
||||
20250408,145000,315360525,42350,42350,42350,42300,13
|
||||
20250408,144900,314810225,42450,42450,42450,42450,0
|
||||
20250408,144800,314810225,42450,42450,42450,42450,0
|
||||
20250408,144700,314810225,42450,42450,42450,42450,0
|
||||
20250408,144600,314810225,42450,42300,42450,42300,34
|
||||
20250408,144500,313371625,42350,42350,42350,42350,0
|
||||
20250408,144400,313371625,42350,42350,42350,42350,1
|
||||
20250408,144300,313329275,42350,42350,42350,42350,1
|
||||
20250408,144200,313286925,42450,42450,42450,42450,0
|
||||
20250408,144100,313286925,42450,42450,42450,42450,0
|
||||
20250408,144000,313286925,42450,42450,42450,42450,0
|
||||
20250408,143900,313286925,42450,42300,42450,42300,11
|
||||
20250408,143800,312821475,42250,42250,42250,42250,5
|
||||
20250408,143700,312610225,42450,42450,42450,42450,0
|
||||
20250408,143600,312610225,42450,42250,42450,42250,88
|
||||
20250408,143500,308889225,42400,42300,42400,42250,93
|
||||
20250408,143400,304956325,42300,42300,42300,42300,0
|
||||
20250408,143300,304956325,42300,42300,42300,42300,0
|
||||
20250408,143200,304956325,42300,42300,42300,42250,8
|
||||
20250408,143100,304618150,42300,42300,42300,42300,7
|
||||
20250408,143000,304322050,42300,42300,42300,42300,4
|
||||
20250408,142900,304152850,42300,42250,42300,42250,6
|
||||
20250408,142800,303899300,42300,42300,42300,42300,0
|
||||
20250408,142700,303899300,42300,42300,42300,42300,0
|
||||
20250408,142600,303899300,42300,42250,42300,42250,8
|
||||
20250408,142500,303561200,42300,42300,42300,42300,0
|
||||
20250408,142400,303561200,42300,42250,42300,42250,9
|
||||
20250408,142300,303180800,42300,42250,42300,42250,6
|
||||
20250408,142200,302927250,42300,42300,42300,42300,0
|
||||
20250408,142100,302927250,42300,42300,42300,42300,0
|
||||
20250408,142000,302927250,42300,42300,42300,42250,10
|
||||
20250408,141900,302504500,42350,42350,42350,42350,1
|
||||
20250408,141800,302462150,42350,42350,42350,42350,0
|
||||
20250408,141700,302462150,42350,42350,42350,42350,1
|
||||
20250408,141600,302419800,42400,42400,42400,42400,0
|
||||
20250408,141500,302419800,42400,42400,42400,42400,0
|
||||
20250408,141400,302419800,42400,42450,42450,42400,175
|
||||
20250408,141300,294991550,42450,42350,42450,42350,138
|
||||
20250408,141200,289140100,42350,42350,42350,42350,1
|
||||
20250408,141100,289097750,42350,42300,42350,42300,8
|
||||
20250408,141000,288759250,42400,42400,42400,42400,0
|
||||
20250408,140900,288759250,42400,42400,42400,42400,0
|
||||
20250408,140800,288759250,42400,42350,42400,42300,13
|
||||
20250408,140700,288209150,42400,42350,42400,42350,2
|
||||
20250408,140600,288124400,42350,42350,42350,42350,1
|
||||
20250408,140500,288082050,42350,42350,42350,42350,4
|
||||
20250408,140400,287912650,42350,42350,42350,42350,0
|
||||
20250408,140300,287912650,42350,42350,42350,42350,5
|
||||
20250408,140200,287700900,42400,42400,42400,42400,7
|
||||
20250408,140100,287404100,42400,42300,42400,42300,4
|
||||
20250408,140000,287234800,42350,42300,42350,42300,19
|
||||
20250408,135900,286431000,42250,42250,42250,42250,5
|
||||
20250408,135800,286219750,42250,42250,42250,42250,0
|
||||
20250408,135700,286219750,42250,42250,42250,42250,0
|
||||
20250408,135600,286219750,42250,42250,42250,42250,5
|
||||
20250408,135500,286008500,42300,42300,42300,42300,0
|
||||
20250408,135400,286008500,42300,42300,42300,42300,0
|
||||
20250408,135300,286008500,42300,42250,42300,42250,11
|
||||
20250408,135200,285543500,42450,42450,42450,42450,0
|
||||
20250408,135100,285543500,42450,42450,42450,42450,0
|
||||
20250408,135000,285543500,42450,42450,42450,42450,0
|
||||
20250408,134900,285543500,42450,42450,42450,42450,0
|
||||
20250408,134800,285543500,42450,42350,42450,42250,647
|
||||
20250408,134700,258171700,42400,42400,42400,42400,8
|
||||
20250408,134600,257832500,42450,42450,42450,42450,0
|
||||
20250408,134500,257832500,42450,42400,42450,42400,6
|
||||
20250408,134400,257578050,42400,42400,42400,42400,0
|
||||
20250408,134300,257578050,42400,42400,42400,42400,0
|
||||
20250408,134200,257578050,42400,42400,42400,42400,0
|
||||
20250408,134100,257578050,42400,42400,42400,42400,5
|
||||
20250408,134000,257366050,42400,42425,42425,42400,14
|
||||
20250408,133900,256772425,42450,42450,42450,42450,1
|
||||
20250408,133800,256729975,42450,42450,42450,42400,24
|
||||
20250408,133700,255711475,42450,42450,42450,42450,0
|
||||
20250408,133600,255711475,42450,42450,42450,42450,0
|
||||
20250408,133500,255711475,42450,42400,42450,42400,6
|
||||
20250408,133400,255457025,42450,42400,42450,42400,19
|
||||
20250408,133300,254651225,42400,42450,42450,42400,12
|
||||
20250408,133200,254141925,42450,42450,42450,42400,264
|
||||
20250408,133100,242935775,42400,42400,42400,42400,0
|
||||
20250408,133000,242935775,42400,42400,42400,42400,0
|
||||
20250408,132900,242935775,42400,42400,42400,42400,5
|
||||
20250408,132800,242723775,42400,42400,42400,42400,5
|
||||
20250408,132700,242511775,42500,42450,42500,42400,91
|
||||
20250408,132600,238650975,42550,42550,42550,42550,0
|
||||
20250408,132500,238650975,42550,42550,42550,42550,2
|
||||
20250408,132400,238565875,42550,42550,42550,42500,136
|
||||
20250408,132300,232785225,42600,42400,42800,42400,608
|
||||
20250408,132200,206971575,42500,42500,42500,42500,0
|
||||
20250408,132100,206971575,42500,42500,42500,42500,4
|
||||
20250408,132000,206801575,42500,42400,42500,42400,16
|
||||
20250408,131900,206122525,42450,42400,42450,42350,280
|
||||
20250408,131800,194260025,42500,42500,42500,42500,0
|
||||
20250408,131700,194260025,42500,42450,42500,42450,6
|
||||
20250408,131600,194005275,42500,42500,42500,42500,0
|
||||
20250408,131500,194005275,42500,42450,42500,42400,422
|
||||
20250408,131400,176106175,42550,42550,42550,42550,0
|
||||
20250408,131300,176106175,42550,42500,42550,42500,71
|
||||
20250408,131200,173088425,42500,42500,42500,42500,1
|
||||
20250408,131100,173045925,42500,42500,42500,42500,4
|
||||
20250408,131000,172875925,42500,42500,42500,42500,7
|
||||
20250408,130900,172578425,42550,42550,42550,42550,0
|
||||
20250408,130800,172578425,42550,42500,42550,42500,8
|
||||
20250408,130700,172238325,42550,42550,42550,42550,0
|
||||
20250408,130600,172238325,42550,42500,42550,42500,202
|
||||
20250408,130500,163643475,42550,42550,42550,42550,0
|
||||
20250408,130400,163643475,42550,42500,42550,42500,18
|
||||
20250408,130300,162878375,42550,42550,42550,42550,0
|
||||
20250408,130200,162878375,42550,42550,42550,42550,12
|
||||
20250408,130100,162367775,42550,42550,42550,42500,361
|
||||
20250408,130000,147020175,42550,42550,42550,42550,0
|
||||
20250408,125900,147020175,42550,42550,42550,42550,5
|
||||
20250408,125800,146807425,42550,42550,42550,42550,0
|
||||
20250408,125700,146807425,42550,42550,42550,42550,0
|
||||
20250408,125600,146807425,42550,42600,42600,42550,34
|
||||
20250408,125500,145359975,42600,42600,42600,42600,9
|
||||
20250408,125400,144976575,42650,42650,42650,42650,0
|
||||
20250408,125300,144976575,42650,42650,42650,42650,2
|
||||
20250408,125200,144891275,42650,42650,42650,42650,0
|
||||
20250408,125100,144891275,42650,42650,42650,42650,0
|
||||
20250408,125000,144891275,42650,42650,42650,42650,0
|
||||
20250408,124900,144891275,42650,42650,42650,42650,8
|
||||
20250408,124800,144550075,42600,42600,42600,42600,0
|
||||
20250408,124700,144550075,42600,42600,42600,42600,5
|
||||
20250408,124600,144337075,42600,42600,42600,42600,0
|
||||
20250408,124500,144337075,42600,42600,42600,42600,0
|
||||
20250408,124400,144337075,42600,42600,42600,42600,5
|
||||
20250408,124300,144124075,42600,42600,42600,42600,0
|
||||
20250408,124200,144124075,42600,42600,42600,42600,0
|
||||
20250408,124100,144124075,42600,42600,42600,42600,5
|
||||
20250408,124000,143911075,42600,42600,42600,42600,0
|
||||
20250408,123900,143911075,42600,42600,42600,42600,13
|
||||
20250408,123800,143357275,42600,42600,42600,42600,6
|
||||
20250408,123700,143101675,42600,42600,42600,42600,0
|
||||
20250408,123600,143101675,42600,42550,42600,42550,23
|
||||
20250408,123500,142122975,42550,42600,42600,42550,14
|
||||
20250408,123400,141526925,42650,42650,42650,42650,1
|
||||
20250408,123300,141484275,42600,42600,42600,42600,0
|
||||
20250408,123200,141484275,42600,42600,42600,42600,5
|
||||
20250408,123100,141271275,42600,42600,42600,42600,0
|
||||
20250408,123000,141271275,42600,42600,42600,42600,0
|
||||
20250408,122900,141271275,42600,42600,42600,42600,5
|
||||
20250408,122800,141058275,42600,42600,42600,42600,35
|
||||
20250408,122700,139567275,42600,42600,42600,42600,0
|
||||
20250408,122600,139567275,42600,42550,42600,42550,15
|
||||
20250408,122500,138928525,42600,42600,42600,42600,0
|
||||
20250408,122400,138928525,42600,42600,42600,42600,0
|
||||
20250408,122300,138928525,42600,42600,42600,42600,5
|
||||
20250408,122200,138715525,42600,42600,42600,42600,0
|
||||
20250408,122100,138715525,42600,42600,42600,42600,0
|
||||
20250408,122000,138715525,42600,42600,42600,42600,8
|
||||
20250408,121900,138374725,42600,42600,42600,42600,1
|
||||
20250408,121800,138332125,42550,42550,42550,42550,0
|
||||
20250408,121700,138332125,42550,42550,42550,42550,5
|
||||
20250408,121600,138119375,42600,42650,42650,42600,12
|
||||
20250408,121500,137608125,42650,42700,42700,42650,13
|
||||
20250408,121400,137053625,42650,42650,42650,42650,5
|
||||
20250408,121300,136840375,42650,42650,42650,42650,0
|
||||
20250408,121200,136840375,42650,42650,42650,42650,0
|
||||
20250408,121100,136840375,42650,42650,42650,42650,5
|
||||
20250408,121000,136627125,42650,42650,42650,42650,6
|
||||
20250408,120900,136371225,42700,42700,42700,42700,0
|
||||
20250408,120800,136371225,42700,42700,42700,42700,1
|
||||
20250408,120700,136328525,42800,42800,42800,42800,0
|
||||
20250408,120600,136328525,42800,42800,42800,42800,1
|
||||
20250408,120500,136285725,42800,42900,42900,42800,2
|
||||
20250408,120400,136200025,42950,42750,42950,42750,233
|
||||
20250408,120300,126211275,42750,42750,42750,42750,0
|
||||
20250408,120200,126211275,42750,42750,42750,42750,1
|
||||
20250408,120100,126168525,42800,42800,42800,42800,3
|
||||
20250408,120000,126040125,42800,42800,42800,42800,7
|
||||
20250408,115900,125740525,42800,42850,42850,42800,4
|
||||
20250408,115800,125569275,42800,42700,42850,42700,247
|
||||
20250408,115700,115000975,42700,42700,42700,42700,4
|
||||
20250408,115600,114830175,42700,42700,42700,42700,25
|
||||
20250408,115500,113762675,42700,42750,42750,42700,10
|
||||
20250408,115400,113335275,42750,42700,42750,42700,5
|
||||
20250408,115300,113121625,42700,42750,42750,42700,7
|
||||
20250408,115200,112822575,42750,42750,42750,42750,4
|
||||
20250408,115100,112651575,42700,42700,42700,42700,1
|
||||
20250408,115000,112608875,42700,42700,42700,42700,7
|
||||
20250408,114900,112309975,42750,42750,42750,42750,19
|
||||
20250408,114800,111497725,42750,42750,42750,42750,4
|
||||
20250408,114700,111326725,42700,42650,42700,42650,8
|
||||
20250408,114600,110985325,42650,42700,42700,42650,4
|
||||
20250408,114500,110814575,42700,42700,42700,42700,5
|
||||
20250408,114400,110601075,42650,42650,42650,42650,4
|
||||
20250408,114300,110430475,42650,42700,42700,42650,4
|
||||
20250408,114200,110259725,42700,42700,42700,42700,4
|
||||
20250408,114100,110088925,42650,42650,42650,42650,4
|
||||
20250408,114000,109918325,42650,42700,42700,42650,4
|
||||
20250408,113900,109747575,42650,42650,42650,42650,3
|
||||
20250408,113800,109619625,42650,42650,42650,42650,2
|
||||
20250408,113700,109534325,42600,42650,42650,42600,20
|
||||
20250408,113600,108681575,42600,42700,42700,42600,45
|
||||
20250408,113500,106763575,42700,42700,42700,42700,1
|
||||
20250408,113400,106720875,42700,42700,42700,42700,6
|
||||
20250408,113300,106464675,42700,42700,42700,42700,0
|
||||
20250408,113200,106464675,42700,42700,42700,42700,0
|
||||
20250408,113100,106464675,42700,42700,42700,42700,5
|
||||
20250408,113000,106251175,42700,42700,42700,42700,0
|
||||
20250408,112900,106251175,42700,42700,42700,42700,159
|
||||
20250408,112800,99461875,42650,42650,42650,42650,5
|
||||
20250408,112700,99248625,42750,42700,42750,42700,66
|
||||
20250408,112600,96430375,42700,42750,42750,42700,63
|
||||
20250408,112500,93740025,42750,42750,42750,42750,5
|
||||
20250408,112400,93526275,42800,42800,42800,42800,0
|
||||
20250408,112300,93526275,42800,42800,42800,42800,50
|
||||
20250408,112200,91386275,42750,42750,42750,42750,5
|
||||
20250408,112100,91172525,42750,42750,42750,42750,1
|
||||
20250408,112000,91129775,42750,42750,42750,42750,6
|
||||
20250408,111900,90873275,42800,42800,42800,42800,0
|
||||
20250408,111800,90873275,42800,42800,42800,42800,0
|
||||
20250408,111700,90873275,42800,42800,42800,42800,2
|
||||
20250408,111600,90787675,42750,42700,42750,42650,233
|
||||
20250408,111500,80828475,42800,42750,42800,42750,214
|
||||
20250408,111400,71679475,42700,42700,42700,42700,41
|
||||
20250408,111300,69928775,42650,42700,42700,42650,6
|
||||
20250408,111200,69672825,42650,42650,42650,42650,0
|
||||
20250408,111100,69672825,42650,42650,42650,42650,0
|
||||
20250408,111000,69672825,42650,42650,42650,42650,12
|
||||
20250408,110900,69161025,42650,42650,42650,42650,0
|
||||
20250408,110800,69161025,42650,42650,42650,42650,0
|
||||
20250408,110700,69161025,42650,42650,42650,42650,5
|
||||
20250408,110600,68947775,42650,42650,42650,42650,32
|
||||
20250408,110500,67582975,42600,42600,42600,42600,0
|
||||
20250408,110400,67582975,42600,42600,42600,42600,6
|
||||
20250408,110300,67327375,42650,42650,42650,42650,1
|
||||
20250408,110200,67284725,42600,42600,42600,42600,0
|
||||
20250408,110100,67284725,42600,42650,42650,42600,20
|
||||
20250408,110000,66431975,42650,42650,42650,42650,1
|
||||
20250408,105900,66389325,42600,42600,42600,42600,0
|
||||
20250408,105800,66389325,42600,42650,42650,42600,15
|
||||
20250408,105700,65749825,42600,42600,42600,42600,0
|
||||
20250408,105600,65749825,42600,42550,42600,42550,26
|
||||
20250408,105500,64642925,42550,42550,42550,42550,5
|
||||
20250408,105400,64430175,42550,42550,42550,42550,10
|
||||
20250408,105300,64004675,42550,42550,42550,42550,5
|
||||
20250408,105200,63791925,42550,42550,42550,42550,5
|
||||
20250408,105100,63579175,42600,42600,42600,42600,0
|
||||
20250408,105000,63579175,42600,42600,42600,42600,0
|
||||
20250408,104900,63579175,42600,42600,42600,42600,0
|
||||
20250408,104800,63579175,42600,42600,42600,42600,0
|
||||
20250408,104700,63579175,42600,42600,42600,42600,5
|
||||
20250408,104600,63366175,42550,42550,42550,42550,6
|
||||
20250408,104500,63110875,42600,42600,42600,42600,0
|
||||
20250408,104400,63110875,42600,42600,42600,42600,0
|
||||
20250408,104300,63110875,42600,42600,42600,42600,0
|
||||
20250408,104200,63110875,42600,42600,42600,42600,5
|
||||
20250408,104100,62897875,42650,42600,42650,42600,75
|
||||
20250408,104000,59699225,42550,42550,42550,42550,5
|
||||
20250408,103900,59486475,42550,42550,42550,42550,0
|
||||
20250408,103800,59486475,42550,42550,42550,42550,5
|
||||
20250408,103700,59273725,42550,42550,42550,42550,0
|
||||
20250408,103600,59273725,42550,42500,42550,42400,22
|
||||
20250408,103500,58340275,42400,42400,42400,42400,1
|
||||
20250408,103400,58297875,42550,42550,42550,42550,1
|
||||
20250408,103300,58255325,42550,42550,42550,42550,12
|
||||
20250408,103200,57744725,42550,42400,42550,42400,12
|
||||
20250408,103100,57235325,42450,42450,42450,42450,3
|
||||
20250408,103000,57107975,42550,42550,42550,42550,0
|
||||
20250408,102900,57107975,42550,42550,42550,42550,0
|
||||
20250408,102800,57107975,42550,42550,42550,42550,0
|
||||
20250408,102700,57107975,42550,42550,42550,42550,16
|
||||
20250408,102600,56427175,42550,42550,42550,42550,2
|
||||
20250408,102500,56342075,42500,42500,42500,42500,5
|
||||
20250408,102400,56129575,42500,42500,42500,42500,6
|
||||
20250408,102300,55874575,42400,42400,42400,42400,0
|
||||
20250408,102200,55874575,42400,42400,42400,42400,5
|
||||
20250408,102100,55662575,42400,42400,42400,42400,0
|
||||
20250408,102000,55662575,42400,42400,42400,42400,0
|
||||
20250408,101900,55662575,42400,42450,42450,42400,7
|
||||
20250408,101800,55365650,42400,42400,42400,42400,0
|
||||
20250408,101700,55365650,42400,42400,42400,42400,0
|
||||
20250408,101600,55365650,42400,42550,42550,42400,24
|
||||
20250408,101500,54346100,42600,42600,42600,42600,1
|
||||
20250408,101400,54303500,42550,42550,42550,42550,0
|
||||
20250408,101300,54303500,42550,42500,42600,42500,82
|
||||
20250408,101200,50815600,42500,42400,42500,42400,117
|
||||
20250408,101100,45853100,42400,42400,42400,42400,24
|
||||
20250408,101000,44835500,42450,42400,42500,42400,9
|
||||
20250408,100900,44453700,42400,42400,42400,42400,2
|
||||
20250408,100800,44368900,42450,42450,42450,42450,0
|
||||
20250408,100700,44368900,42450,42400,42450,42400,6
|
||||
20250408,100600,44114450,42450,42450,42450,42450,0
|
||||
20250408,100500,44114450,42450,42450,42450,42450,0
|
||||
20250408,100400,44114450,42450,42400,42450,42400,7
|
||||
20250408,100300,43817550,42450,42450,42450,42450,0
|
||||
20250408,100200,43817550,42450,42450,42450,42450,0
|
||||
20250408,100100,43817550,42450,42550,42550,42450,75
|
||||
20250408,100000,40626550,42550,42550,42550,42550,0
|
||||
20250408,095900,40626550,42550,42550,42550,42550,0
|
||||
20250408,095800,40626550,42550,42600,42600,42550,54
|
||||
20250408,095700,38327950,42600,42600,42600,42600,0
|
||||
20250408,095600,38327950,42600,42600,42600,42600,16
|
||||
20250408,095500,37646350,42700,42700,42700,42700,0
|
||||
20250408,095400,37646350,42700,42700,42700,42700,0
|
||||
20250408,095300,37646350,42700,42700,42700,42700,20
|
||||
20250408,095200,36792350,42650,42700,42700,42650,77
|
||||
20250408,095100,33508250,42650,42650,42650,42650,8
|
||||
20250408,095000,33167050,42650,42650,42650,42650,0
|
||||
20250408,094900,33167050,42650,42650,42650,42650,0
|
||||
20250408,094800,33167050,42650,42650,42650,42650,100
|
||||
20250408,094700,28902050,42650,42600,42650,42600,100
|
||||
20250408,094600,24638300,42550,42550,42550,42550,1
|
||||
20250408,094500,24595750,42550,42550,42550,42550,0
|
||||
20250408,094400,24595750,42550,42550,42550,42550,0
|
||||
20250408,094300,24595750,42550,42550,42550,42550,0
|
||||
20250408,094200,24595750,42550,42550,42550,42550,0
|
||||
20250408,094100,24595750,42550,42550,42550,42550,132
|
||||
20250408,094000,18979150,42550,42550,42550,42550,50
|
||||
20250408,093900,16851650,42550,42550,42550,42550,99
|
||||
20250408,093800,12639200,42600,42600,42600,42550,47
|
||||
20250408,093700,10638150,42650,42650,42650,42650,0
|
||||
20250408,093600,10638150,42650,42650,42650,42650,1
|
||||
20250408,093500,10595500,42650,42650,42650,42650,2
|
||||
20250408,093400,10510200,42650,42650,42650,42650,0
|
||||
20250408,093300,10510200,42650,42650,42650,42650,10
|
||||
20250408,093200,10083700,42650,42650,42650,42650,0
|
||||
20250408,093100,10083700,42650,42650,42650,42650,15
|
||||
20250408,093000,9443950,42550,42550,42550,42550,0
|
||||
20250408,092900,9443950,42550,42550,42550,42550,2
|
||||
20250408,092800,9358850,42600,42600,42600,42600,10
|
||||
20250408,092700,8932850,42600,42600,42600,42600,0
|
||||
20250408,092600,8932850,42600,42600,42600,42600,36
|
||||
20250408,092500,7399250,42600,42600,42600,42600,0
|
||||
20250408,092400,7399250,42600,42600,42600,42600,4
|
||||
20250408,092300,7228850,42600,42600,42600,42600,15
|
||||
20250408,092200,6589850,42550,42550,42550,42550,0
|
||||
20250408,092100,6589850,42550,42550,42550,42550,0
|
||||
20250408,092000,6589850,42550,42550,42550,42550,0
|
||||
20250408,091900,6589850,42550,42550,42550,42550,0
|
||||
20250408,091800,6589850,42550,42550,42550,42550,0
|
||||
20250408,091700,6589850,42550,42550,42550,42550,0
|
||||
20250408,091600,6589850,42550,42550,42550,42550,0
|
||||
20250408,091500,6589850,42550,42550,42550,42550,7
|
||||
20250408,091400,6292000,42650,42650,42650,42650,0
|
||||
20250408,091300,6292000,42650,42650,42650,42650,0
|
||||
20250408,091200,6292000,42650,42650,42650,42650,2
|
||||
20250408,091100,6206700,42900,42900,42900,42900,0
|
||||
20250408,091000,6206700,42900,42900,42900,42900,0
|
||||
20250408,090900,6206700,42900,42900,42900,42900,0
|
||||
20250408,090800,6206700,42900,42900,42900,42900,0
|
||||
20250408,090700,6206700,42900,42900,42900,42900,6
|
||||
20250408,090600,5949300,42950,42600,42950,42600,20
|
||||
20250408,090500,5092600,42550,42550,42550,42550,1
|
||||
20250408,090400,5050050,42600,42250,42600,42250,94
|
||||
20250408,090300,1055800,42250,42250,42250,42250,0
|
||||
20250408,090200,1055800,42250,42250,42250,42250,2
|
||||
20250408,090100,971300,42300,42300,42300,42300,0
|
||||
20250408,090000,971300,42300,42250,42300,42200,20
|
||||
|
Reference in New Issue
Block a user