Update 2025-04-08 2740 candle_min
This commit is contained in:
598
030200/min/candle-20250408.csv
Normal file
598
030200/min/candle-20250408.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185600,12834538025,47450,47450,47450,47450,7006
|
||||
20250408,185500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,185400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,185300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,185200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,185100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,185000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,184900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,184800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,184700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,184600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,184500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,184400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,184300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,184200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,184100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,184000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,183900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,183800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,183700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,183600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,183500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,183400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,183300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,183200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,183100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,183000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,182900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,182800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,182700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,182600,12834538025,47450,47450,47450,47450,7006
|
||||
20250408,182500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,182400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,182300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,182200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,182100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,182000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,181900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,181800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,181700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,181600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,181500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,181400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,181300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,181200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,181100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,181000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,180900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,180800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,180700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,180600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,180500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,180400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,180300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,180200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,180100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,180000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,175900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,175800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,175700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,175600,12834538025,47450,47450,47450,47450,7006
|
||||
20250408,175500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,175400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,175300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,175200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,175100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,175000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,174900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,174800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,174700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,174600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,174500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,174400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,174300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,174200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,174100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,174000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,173900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,173800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,173700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,173600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,173500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,173400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,173300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,173200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,173100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,173000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,172900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,172800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,172700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,172600,12834538025,47450,47450,47450,47450,7006
|
||||
20250408,172500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,172400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,172300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,172200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,172100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,172000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,171900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,171800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,171700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,171600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,171500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,171400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,171300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,171200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,171100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,171000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,170900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,170800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,170700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,170600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,170500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,170400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,170300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,170200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,170100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,170000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,165900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,165800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,165700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,165600,12834538025,47450,47450,47450,47450,7006
|
||||
20250408,165500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,165400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,165300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,165200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,165100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,165000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,164900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,164800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,164700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,164600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,164500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,164400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,164300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,164200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,164100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,164000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,163900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,163800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,163700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,163600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,163500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,163400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,163300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,163200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,163100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,163000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,162900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,162800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,162700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,162600,12834538025,47450,47450,47450,47450,7006
|
||||
20250408,162500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,162400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,162300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,162200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,162100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,162000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,161900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,161800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,161700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,161600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,161500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,161400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,161300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,161200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,161100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,161000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,160900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,160800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,160700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,160600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,160500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,160400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,160300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,160200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,160100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,160000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,155900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,155800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,155700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,155600,12834538025,47450,47450,47450,47450,7006
|
||||
20250408,155500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,155400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,155300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,155200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,155100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,155000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,154900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,154800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,154700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,154600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,154500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,154400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,154300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,154200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,154100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,154000,12834538025,47450,47450,47450,47450,0
|
||||
20250408,153900,12834538025,47450,47450,47450,47450,0
|
||||
20250408,153800,12834538025,47450,47450,47450,47450,0
|
||||
20250408,153700,12834538025,47450,47450,47450,47450,0
|
||||
20250408,153600,12834538025,47450,47450,47450,47450,0
|
||||
20250408,153500,12834538025,47450,47450,47450,47450,0
|
||||
20250408,153400,12834538025,47450,47450,47450,47450,0
|
||||
20250408,153300,12834538025,47450,47450,47450,47450,0
|
||||
20250408,153200,12834538025,47450,47450,47450,47450,0
|
||||
20250408,153100,12834538025,47450,47450,47450,47450,0
|
||||
20250408,153000,12834538025,47450,47450,47450,47450,7006
|
||||
20250408,152900,12502103325,47450,47450,47450,47450,0
|
||||
20250408,152800,12502103325,47450,47450,47450,47450,0
|
||||
20250408,152700,12502103325,47450,47450,47450,47450,0
|
||||
20250408,152600,12502103325,47450,47450,47450,47450,0
|
||||
20250408,152500,12502103325,47450,47450,47450,47450,0
|
||||
20250408,152400,12502103325,47450,47450,47450,47450,0
|
||||
20250408,152300,12502103325,47450,47450,47450,47450,0
|
||||
20250408,152200,12502103325,47450,47450,47450,47450,0
|
||||
20250408,152100,12502103325,47450,47450,47450,47450,0
|
||||
20250408,152000,12502103325,47450,47450,47450,47450,0
|
||||
20250408,151900,12502103325,47450,47400,47500,47400,365
|
||||
20250408,151800,12484785125,47450,47500,47600,47400,832
|
||||
20250408,151700,12445328925,47500,47500,47550,47450,1330
|
||||
20250408,151600,12382177475,47500,47550,47600,47450,1919
|
||||
20250408,151500,12291002675,47550,47600,47650,47500,814
|
||||
20250408,151400,12252286475,47600,47600,47650,47500,1250
|
||||
20250408,151300,12192811525,47600,47600,47600,47550,1391
|
||||
20250408,151200,12126637275,47600,47550,47600,47550,1740
|
||||
20250408,151100,12043855225,47600,47650,47750,47550,550
|
||||
20250408,151000,12017634475,47650,47750,47750,47650,1298
|
||||
20250408,150900,11955741275,47750,47750,47750,47700,665
|
||||
20250408,150800,11923999725,47750,47750,47750,47700,506
|
||||
20250408,150700,11899839975,47700,47750,47750,47700,478
|
||||
20250408,150600,11877016975,47700,47650,47750,47650,697
|
||||
20250408,150500,11843762225,47650,47600,47750,47600,417
|
||||
20250408,150400,11823878225,47600,47750,47750,47550,1994
|
||||
20250408,150300,11728772725,47750,47750,47750,47700,648
|
||||
20250408,150200,11697834825,47750,47700,47750,47550,1217
|
||||
20250408,150100,11639785125,47700,47650,47700,47550,331
|
||||
20250408,150000,11624017650,47650,47550,47650,47500,893
|
||||
20250408,145900,11581567250,47550,47600,47700,47550,693
|
||||
20250408,145800,11548581950,47600,47650,47700,47600,673
|
||||
20250408,145700,11516514100,47700,47650,47700,47600,452
|
||||
20250408,145600,11494961600,47700,47600,47700,47550,402
|
||||
20250408,145500,11475799450,47600,47700,47700,47550,581
|
||||
20250408,145400,11448116850,47700,47650,47700,47600,1235
|
||||
20250408,145300,11389250250,47650,47600,47650,47550,478
|
||||
20250408,145200,11366495350,47600,47550,47600,47550,370
|
||||
20250408,145100,11348887400,47600,47600,47650,47550,622
|
||||
20250408,145000,11319272650,47600,47600,47700,47550,476
|
||||
20250408,144900,11296592100,47600,47650,47650,47450,648
|
||||
20250408,144800,11265780300,47650,47500,47650,47500,1480
|
||||
20250408,144700,11195442950,47550,47550,47550,47500,505
|
||||
20250408,144600,11171437100,47550,47600,47700,47500,986
|
||||
20250408,144500,11124519450,47550,47550,47600,47550,779
|
||||
20250408,144400,11087460100,47600,47700,47700,47550,436
|
||||
20250408,144300,11066705200,47700,47600,47750,47550,402
|
||||
20250408,144200,11047545450,47600,47600,47750,47550,456
|
||||
20250408,144100,11025823400,47600,47750,47750,47600,398
|
||||
20250408,144000,11006835650,47750,47700,47750,47600,556
|
||||
20250408,143900,10980323350,47700,47700,47700,47650,364
|
||||
20250408,143800,10962964375,47700,47650,47700,47600,525
|
||||
20250408,143700,10937941225,47600,47600,47700,47600,493
|
||||
20250408,143600,10914428875,47650,47650,47700,47500,475
|
||||
20250408,143500,10891802375,47650,47650,47700,47600,702
|
||||
20250408,143400,10858352275,47650,47650,47650,47550,946
|
||||
20250408,143300,10813285025,47600,47550,47650,47500,473
|
||||
20250408,143200,10790773075,47550,47550,47550,47500,811
|
||||
20250408,143100,10752226775,47550,47500,47550,47450,427
|
||||
20250408,143000,10731934775,47500,47450,47500,47400,369
|
||||
20250408,142900,10714415025,47500,47500,47550,47450,688
|
||||
20250408,142800,10681721275,47500,47550,47550,47450,334
|
||||
20250408,142700,10665848025,47550,47550,47600,47500,425
|
||||
20250408,142600,10645638325,47550,47550,47600,47500,531
|
||||
20250408,142500,10620388125,47550,47550,47600,47450,536
|
||||
20250408,142400,10594903675,47550,47500,47550,47500,391
|
||||
20250408,142300,10576319825,47500,47500,47550,47450,449
|
||||
20250408,142200,10554996175,47500,47600,47600,47450,826
|
||||
20250408,142100,10515743225,47550,47500,47600,47450,388
|
||||
20250408,142000,10497315625,47500,47450,47600,47450,550
|
||||
20250408,141900,10471153925,47550,47400,47600,47350,598
|
||||
20250408,141800,10442761725,47400,47550,47550,47350,524
|
||||
20250408,141700,10417911825,47600,47500,47600,47450,614
|
||||
20250408,141600,10388717275,47550,47600,47600,47500,473
|
||||
20250408,141500,10366220875,47600,47450,47600,47400,326
|
||||
20250408,141400,10350741175,47400,47550,47550,47400,904
|
||||
20250408,141300,10307803875,47550,47600,47600,47500,536
|
||||
20250408,141200,10282311575,47550,47600,47600,47500,809
|
||||
20250408,141100,10243848575,47550,47550,47600,47500,1291
|
||||
20250408,141000,10182459925,47600,47600,47600,47500,556
|
||||
20250408,140900,10156009525,47600,47550,47600,47500,380
|
||||
20250408,140800,10137940475,47550,47550,47600,47500,522
|
||||
20250408,140700,10113122225,47550,47600,47600,47500,421
|
||||
20250408,140600,10093101125,47550,47550,47600,47500,304
|
||||
20250408,140500,10078635825,47550,47600,47650,47400,509
|
||||
20250408,140400,10054454525,47600,47600,47650,47550,914
|
||||
20250408,140300,10010957375,47650,47650,47650,47550,312
|
||||
20250408,140200,9996102425,47550,47600,47650,47550,159
|
||||
20250408,140100,9988535125,47600,47550,47650,47550,399
|
||||
20250408,140000,9969546775,47500,47500,47650,47500,332
|
||||
20250408,135900,9953735475,47550,47600,47650,47500,527
|
||||
20250408,135800,9928660375,47650,47600,47650,47550,735
|
||||
20250408,135700,9893663775,47550,47600,47600,47550,441
|
||||
20250408,135600,9872674975,47550,47600,47600,47550,240
|
||||
20250408,135500,9861257075,47550,47550,47600,47550,651
|
||||
20250408,135400,9830281125,47550,47600,47600,47550,417
|
||||
20250408,135300,9810435975,47600,47600,47600,47550,285
|
||||
20250408,135200,9796874925,47550,47600,47600,47500,393
|
||||
20250408,135100,9778182925,47600,47550,47600,47500,863
|
||||
20250408,135000,9737162200,47550,47550,47550,47500,445
|
||||
20250408,134900,9716007400,47550,47500,47550,47500,476
|
||||
20250408,134800,9693388650,47450,47500,47550,47450,183
|
||||
20250408,134700,9684693850,47500,47450,47500,47400,392
|
||||
20250408,134600,9666098550,47450,47450,47550,47400,599
|
||||
20250408,134500,9637647200,47450,47550,47550,47400,422
|
||||
20250408,134400,9617599750,47550,47450,47550,47400,478
|
||||
20250408,134300,9594934550,47400,47500,47500,47400,348
|
||||
20250408,134200,9578422000,47450,47450,47500,47400,371
|
||||
20250408,134100,9560815050,47500,47450,47500,47400,389
|
||||
20250408,134000,9542361400,47450,47450,47450,47400,208
|
||||
20250408,133900,9532496300,47450,47350,47450,47350,320
|
||||
20250408,133800,9517323600,47400,47400,47450,47350,383
|
||||
20250408,133700,9499167050,47350,47350,47400,47300,394
|
||||
20250408,133600,9480511250,47350,47300,47400,47300,126
|
||||
20250408,133500,9474547650,47300,47350,47400,47300,3450
|
||||
20250408,133400,9311170450,47400,47350,47400,47350,270
|
||||
20250408,133300,9298380550,47350,47550,47550,47350,2332
|
||||
20250408,133200,9187746400,47550,47500,47550,47500,164
|
||||
20250408,133100,9179953400,47500,47500,47550,47500,129
|
||||
20250408,133000,9173822300,47500,47550,47550,47500,505
|
||||
20250408,132900,9149819900,47500,47500,47550,47500,308
|
||||
20250408,132800,9135187350,47550,47500,47550,47500,615
|
||||
20250408,132700,9105946150,47550,47500,47550,47500,496
|
||||
20250408,132600,9082366900,47550,47550,47550,47500,127
|
||||
20250408,132500,9076330800,47500,47550,47550,47500,252
|
||||
20250408,132400,9064358450,47500,47500,47600,47500,812
|
||||
20250408,132300,9025778800,47550,47600,47600,47500,285
|
||||
20250408,132200,9012225450,47550,47500,47600,47500,551
|
||||
20250408,132100,8986023400,47500,47500,47550,47500,409
|
||||
20250408,132000,8966586950,47500,47500,47550,47500,1394
|
||||
20250408,131900,8900314300,47500,47500,47550,47500,327
|
||||
20250408,131800,8884778750,47500,47500,47550,47500,268
|
||||
20250408,131700,8872038950,47550,47600,47600,47500,616
|
||||
20250408,131600,8842757850,47600,47550,47600,47500,518
|
||||
20250408,131500,8818126600,47550,47550,47600,47500,970
|
||||
20250408,131400,8772003500,47550,47550,47600,47500,350
|
||||
20250408,131300,8755354000,47500,47550,47600,47500,98
|
||||
20250408,131200,8750692650,47500,47550,47550,47500,264
|
||||
20250408,131100,8738146850,47600,47550,47600,47450,583
|
||||
20250408,131000,8710436200,47600,47500,47600,47500,406
|
||||
20250408,130900,8691135300,47550,47550,47600,47500,393
|
||||
20250408,130800,8672444900,47550,47500,47550,47450,658
|
||||
20250408,130700,8641196200,47450,47450,47500,47450,146
|
||||
20250408,130600,8634265000,47500,47500,47500,47450,270
|
||||
20250408,130500,8621441100,47450,47475,47500,47450,608
|
||||
20250408,130400,8592566575,47500,47450,47500,47450,322
|
||||
20250408,130300,8577282025,47450,47450,47550,47450,724
|
||||
20250408,130200,8542899925,47450,47400,47550,47350,2033
|
||||
20250408,130100,8446406875,47400,47400,47450,47400,1111
|
||||
20250408,130000,8393743825,47450,47400,47450,47400,259
|
||||
20250408,125900,8381463375,47400,47400,47450,47400,211
|
||||
20250408,125800,8371456525,47400,47400,47500,47400,242
|
||||
20250408,125700,8359975075,47400,47450,47450,47400,401
|
||||
20250408,125600,8340953925,47400,47450,47450,47400,293
|
||||
20250408,125500,8327057975,47450,47450,47500,47400,1263
|
||||
20250408,125400,8267185675,47450,47450,47450,47400,463
|
||||
20250408,125300,8245228675,47400,47450,47450,47400,374
|
||||
20250408,125200,8227487575,47450,47400,47550,47400,323
|
||||
20250408,125100,8212157325,47450,47450,47450,47350,2364
|
||||
20250408,125000,8100100775,47400,47400,47450,47400,276
|
||||
20250408,124900,8087008825,47400,47500,47550,47400,2172
|
||||
20250408,124800,7983901025,47500,47500,47550,47500,3344
|
||||
20250408,124700,7825058625,47500,47500,47550,47500,486
|
||||
20250408,124600,7801962825,47550,47550,47600,47500,2395
|
||||
20250408,124500,7688086600,47550,47550,47600,47500,2379
|
||||
20250408,124400,7574936700,47600,47550,47600,47550,424
|
||||
20250408,124300,7554769050,47550,47550,47600,47550,233
|
||||
20250408,124200,7543687750,47550,47600,47600,47550,818
|
||||
20250408,124100,7504787925,47600,47600,47600,47550,136
|
||||
20250408,124000,7498319525,47600,47600,47600,47550,614
|
||||
20250408,123900,7469101925,47600,47600,47650,47550,665
|
||||
20250408,123800,7437447275,47600,47550,47600,47550,490
|
||||
20250408,123700,7414136825,47550,47550,47600,47550,528
|
||||
20250408,123600,7389024125,47550,47550,47600,47550,485
|
||||
20250408,123500,7365945025,47550,47550,47600,47550,491
|
||||
20250408,123400,7342593775,47600,47600,47650,47600,772
|
||||
20250408,123300,7305844950,47600,47600,47700,47600,582
|
||||
20250408,123200,7278117150,47650,47550,47700,47550,1241
|
||||
20250408,123100,7218989800,47600,47550,47650,47550,690
|
||||
20250408,123000,7186131650,47600,47650,47650,47550,584
|
||||
20250408,122900,7158330150,47650,47600,47650,47550,357
|
||||
20250408,122800,7141336150,47600,47600,47650,47550,172
|
||||
20250408,122700,7133151850,47650,47625,47650,47550,205
|
||||
20250408,122600,7123394625,47650,47550,47650,47550,231
|
||||
20250408,122500,7112403825,47550,47550,47600,47550,1972
|
||||
20250408,122400,7018633775,47550,47600,47650,47550,633
|
||||
20250408,122300,6988515325,47650,47550,47650,47550,123
|
||||
20250408,122200,6982659925,47550,47550,47600,47550,492
|
||||
20250408,122100,6959246825,47550,47600,47600,47550,376
|
||||
20250408,122000,6941365025,47600,47600,47650,47550,296
|
||||
20250408,121900,6927273225,47600,47600,47650,47550,336
|
||||
20250408,121800,6911282325,47600,47550,47650,47500,2187
|
||||
20250408,121700,6807282525,47550,47600,47600,47550,638
|
||||
20250408,121600,6776943875,47550,47550,47600,47550,1008
|
||||
20250408,121500,6728976425,47550,47600,47600,47550,804
|
||||
20250408,121400,6690731525,47550,47550,47600,47550,2195
|
||||
20250408,121300,6586309975,47550,47600,47650,47550,1275
|
||||
20250408,121200,6525622125,47600,47600,47650,47600,319
|
||||
20250408,121100,6510431025,47600,47650,47650,47600,1221
|
||||
20250408,121000,6452300075,47650,47600,47650,47600,498
|
||||
20250408,120900,6428585125,47600,47650,47650,47600,596
|
||||
20250408,120800,6400196125,47650,47600,47650,47600,359
|
||||
20250408,120700,6383101775,47600,47650,47700,47600,912
|
||||
20250408,120600,6339664875,47650,47650,47700,47650,498
|
||||
20250408,120500,6315932475,47650,47650,47700,47650,863
|
||||
20250408,120400,6274809375,47650,47650,47700,47650,771
|
||||
20250408,120300,6238043675,47700,47700,47700,47650,496
|
||||
20250408,120200,6214392275,47700,47650,47700,47650,284
|
||||
20250408,120100,6200855625,47650,47650,47750,47650,378
|
||||
20250408,120000,6182826775,47650,47700,47750,47650,1523
|
||||
20250408,115900,6110194275,47750,47750,47750,47700,396
|
||||
20250408,115800,6091292125,47750,47700,47750,47700,533
|
||||
20250408,115700,6065848125,47700,47700,47750,47700,321
|
||||
20250408,115600,6050526675,47700,47750,47750,47700,777
|
||||
20250408,115500,6013453425,47750,47800,47850,47750,836
|
||||
20250408,115400,5973513575,47800,47800,47850,47750,414
|
||||
20250408,115300,5953723175,47800,47850,47850,47800,493
|
||||
20250408,115200,5930142525,47800,47850,47850,47800,160
|
||||
20250408,115100,5922491525,47800,47800,47900,47800,365
|
||||
20250408,115000,5905036575,47800,47850,47900,47800,215
|
||||
20250408,114900,5894750475,47850,47800,47850,47800,398
|
||||
20250408,114800,5875712725,47850,47750,47850,47750,231
|
||||
20250408,114700,5864664825,47750,47750,47850,47750,810
|
||||
20250408,114600,5825961575,47750,47800,47800,47750,179
|
||||
20250408,114500,5817411025,47750,47700,47800,47700,743
|
||||
20250408,114400,5781938775,47700,47700,47750,47700,259
|
||||
20250408,114300,5769579125,47700,47800,47850,47700,486
|
||||
20250408,114200,5746353975,47800,47800,47900,47750,377
|
||||
20250408,114100,5728325425,47750,47850,47850,47700,233
|
||||
20250408,114000,5717190625,47800,47750,47850,47750,277
|
||||
20250408,113900,5703949225,47750,47750,47800,47700,195
|
||||
20250408,113800,5694639375,47700,47700,47750,47650,955
|
||||
20250408,113700,5649083275,47700,47750,47800,47700,1166
|
||||
20250408,113600,5593422125,47750,47750,47800,47750,436
|
||||
20250408,113500,5572590975,47750,47800,47800,47750,140
|
||||
20250408,113400,5565903575,47750,47800,47800,47750,1908
|
||||
20250408,113300,5474735275,47800,47800,47850,47800,165
|
||||
20250408,113200,5466846925,47800,47800,47850,47800,577
|
||||
20250408,113100,5439248525,47800,47800,47850,47800,287
|
||||
20250408,113000,5425527075,47800,47900,47950,47800,265
|
||||
20250408,112900,5412840925,47900,47950,47950,47900,539
|
||||
20250408,112800,5386999025,47900,47900,47950,47850,630
|
||||
20250408,112700,5356825675,47850,47900,47900,47850,331
|
||||
20250408,112600,5340979875,47900,47800,47900,47800,630
|
||||
20250408,112500,5310826225,47800,47800,47850,47800,383
|
||||
20250408,112400,5292516125,47850,47800,47850,47800,191
|
||||
20250408,112300,5283383125,47850,47850,47900,47800,548
|
||||
20250408,112200,5257164175,47900,47900,47900,47850,393
|
||||
20250408,112100,5238345175,47900,47850,47900,47850,339
|
||||
20250408,112000,5222121875,47850,47850,47950,47850,347
|
||||
20250408,111900,5205505975,47900,47850,47900,47850,177
|
||||
20250408,111800,5197035075,47850,47950,47950,47850,179
|
||||
20250408,111700,5188465075,47950,47900,47950,47850,524
|
||||
20250408,111600,5163360425,47900,47850,47950,47850,262
|
||||
20250408,111500,5150814525,47900,47900,47950,47850,268
|
||||
20250408,111400,5137985775,47900,47800,47900,47800,163
|
||||
20250408,111300,5130188675,47800,47850,47900,47800,568
|
||||
20250408,111200,5103010675,47900,47800,47900,47800,203
|
||||
20250408,111100,5093301075,47850,47850,47950,47800,543
|
||||
20250408,111000,5067289775,47850,47800,47900,47800,536
|
||||
20250408,110900,5041648275,47850,47900,47900,47800,316
|
||||
20250408,110800,5026525175,47900,47800,47900,47800,300
|
||||
20250408,110700,5012169175,47800,47800,47850,47800,352
|
||||
20250408,110600,4995333375,47850,47900,47950,47800,312
|
||||
20250408,110500,4980405025,47950,47850,47950,47850,311
|
||||
20250408,110400,4965506675,47850,47850,47900,47850,410
|
||||
20250408,110300,4945878575,47900,47850,47900,47850,459
|
||||
20250408,110200,4923904625,47850,47900,47900,47850,166
|
||||
20250408,110100,4915956075,47900,47950,47950,47850,379
|
||||
20250408,110000,4897805175,47950,47900,47950,47900,624
|
||||
20250408,105900,4867901825,47900,47900,47950,47900,151
|
||||
20250408,105800,4860667175,47950,47900,47950,47900,334
|
||||
20250408,105700,4844660825,47950,47950,48000,47900,288
|
||||
20250408,105600,4830851900,47950,47950,48000,47900,763
|
||||
20250408,105500,4794253850,47900,47900,47950,47900,228
|
||||
20250408,105400,4783330450,47900,47850,47950,47850,179
|
||||
20250408,105300,4774756350,47850,47900,47950,47850,540
|
||||
20250408,105200,4748894450,47850,47850,47900,47800,228
|
||||
20250408,105100,4737985550,47800,47900,47900,47800,186
|
||||
20250408,105000,4729085450,47850,47800,47950,47750,973
|
||||
20250408,104900,4682525350,47850,47950,48000,47800,1463
|
||||
20250408,104800,4612386450,47900,47900,47950,47800,351
|
||||
20250408,104700,4595576200,47900,47850,47950,47850,503
|
||||
20250408,104600,4571491050,47850,47850,47900,47850,211
|
||||
20250408,104500,4561388600,47850,47900,47950,47850,161
|
||||
20250408,104400,4553676450,47900,47900,47950,47900,302
|
||||
20250408,104300,4539209150,47900,47950,47950,47900,289
|
||||
20250408,104200,4525360150,47900,47800,47950,47750,471
|
||||
20250408,104100,4502815850,47750,47900,47950,47750,537
|
||||
20250408,104000,4477097900,47900,47850,47950,47850,2589
|
||||
20250408,103900,4353102950,47850,47850,47900,47850,573
|
||||
20250408,103800,4325663475,47850,47850,47900,47850,416
|
||||
20250408,103700,4305754075,47850,47800,47900,47800,285
|
||||
20250408,103600,4292124525,47800,47800,47900,47750,592
|
||||
20250408,103500,4263808075,47850,47750,47900,47750,830
|
||||
20250408,103400,4224106175,47750,47750,47800,47750,155
|
||||
20250408,103300,4216703375,47750,47750,47750,47700,204
|
||||
20250408,103200,4206966425,47750,47850,47850,47700,556
|
||||
20250408,103100,4180405475,47800,47800,47850,47800,134
|
||||
20250408,103000,4173999175,47800,47750,47850,47750,2023
|
||||
20250408,102900,4077226125,47750,47800,47800,47750,559
|
||||
20250408,102800,4050512725,47750,47800,47850,47750,430
|
||||
20250408,102700,4029965625,47800,47750,47850,47750,359
|
||||
20250408,102600,4012807875,47750,47800,47800,47700,523
|
||||
20250408,102500,3987820075,47750,47750,47800,47700,251
|
||||
20250408,102400,3975834825,47800,47700,47800,47700,144
|
||||
20250408,102300,3968960275,47700,47750,47750,47700,237
|
||||
20250408,102200,3957653775,47700,47650,47750,47650,537
|
||||
20250408,102100,3932039825,47650,47700,47700,47650,449
|
||||
20250408,102000,3910625525,47650,47650,47700,47650,236
|
||||
20250408,101900,3899378775,47600,47650,47700,47600,662
|
||||
20250408,101800,3867834875,47650,47650,47700,47650,665
|
||||
20250408,101700,3836118725,47650,47650,47700,47650,208
|
||||
20250408,101600,3826206375,47650,47700,47700,47600,468
|
||||
20250408,101500,3803906875,47650,47650,47700,47650,683
|
||||
20250408,101400,3771342375,47650,47650,47700,47600,149
|
||||
20250408,101300,3764242125,47600,47550,47700,47550,296
|
||||
20250408,101200,3750149225,47550,47650,47700,47550,4161
|
||||
20250408,101100,3551988625,47650,47700,47750,47650,1599
|
||||
20250408,101000,3475749525,47700,47750,47800,47700,624
|
||||
20250408,100900,3445952125,47750,47800,47800,47750,99
|
||||
20250408,100800,3441221525,47800,47700,47800,47650,492
|
||||
20250408,100700,3417746875,47650,47650,47700,47650,625
|
||||
20250408,100600,3387942075,47650,47750,47750,47650,1367
|
||||
20250408,100500,3322734025,47750,47750,47800,47750,244
|
||||
20250408,100400,3311075725,47750,47800,47800,47700,307
|
||||
20250408,100300,3296419425,47750,47700,47800,47700,769
|
||||
20250408,100200,3259730525,47650,47700,47700,47650,534
|
||||
20250408,100100,3234262475,47650,47700,47700,47650,379
|
||||
20250408,100000,3216188425,47650,47650,47700,47650,314
|
||||
20250408,095900,3201214775,47650,47700,47700,47650,114
|
||||
20250408,095800,3195781225,47650,47750,47750,47650,1419
|
||||
20250408,095700,3128085925,47750,47800,47800,47700,429
|
||||
20250408,095600,3107604325,47750,47850,47900,47750,1255
|
||||
20250408,095500,3047585925,47850,47850,47900,47850,260
|
||||
20250408,095400,3035144025,47850,47900,47900,47850,53
|
||||
20250408,095300,3032606925,47850,47900,47900,47850,229
|
||||
20250408,095200,3021646975,47850,47950,48000,47850,786
|
||||
20250408,095100,2984008175,47950,47950,48000,47950,302
|
||||
20250408,095000,2969516675,47950,47950,48000,47900,663
|
||||
20250408,094900,2937703875,47950,47950,48000,47900,341
|
||||
20250408,094800,2921352625,47950,47900,47950,47900,541
|
||||
20250408,094700,2895437675,47900,47900,47900,47850,123
|
||||
20250408,094600,2889549925,47900,47850,47900,47850,156
|
||||
20250408,094500,2882081975,47850,47900,47950,47850,293
|
||||
20250408,094400,2868048575,47950,47950,47950,47850,99
|
||||
20250408,094300,2863306275,47950,48000,48000,47850,659
|
||||
20250408,094200,2831713875,47950,47900,48000,47850,2192
|
||||
20250408,094100,2726713275,47900,47800,47900,47750,603
|
||||
20250408,094000,2697907625,47800,47800,47850,47800,479
|
||||
20250408,093900,2674998475,47850,47850,47850,47800,276
|
||||
20250408,093800,2661793875,47800,47800,47800,47750,1206
|
||||
20250408,093700,2604186675,47800,47900,47900,47750,1706
|
||||
20250408,093600,2522564325,47900,47900,47900,47850,881
|
||||
20250408,093500,2480369975,47900,47850,47900,47850,217
|
||||
20250408,093400,2469982475,47900,47900,47900,47850,528
|
||||
20250408,093300,2444696725,47900,47850,47900,47850,238
|
||||
20250408,093200,2433303375,47900,47850,47900,47850,2256
|
||||
20250408,093100,2325273025,47850,47800,47900,47750,1244
|
||||
20250408,093000,2265813725,47800,47800,47900,47800,524
|
||||
20250408,092900,2240754225,47850,47850,47900,47850,140
|
||||
20250408,092800,2234053575,47850,47850,47900,47750,996
|
||||
20250408,092700,2186417075,47850,47850,47900,47750,839
|
||||
20250408,092600,2146315325,47850,47800,47900,47750,695
|
||||
20250408,092500,2113076875,47750,47750,47800,47700,1711
|
||||
20250408,092400,2031416875,47800,47800,47800,47750,191
|
||||
20250408,092300,2022288400,47800,47850,47850,47800,582
|
||||
20250408,092200,1994461550,47850,47900,47900,47850,199
|
||||
20250408,092100,1984937900,47900,47800,47900,47800,202
|
||||
20250408,092000,1975273500,47800,47850,47900,47750,637
|
||||
20250408,091900,1944818050,47900,47900,47900,47800,872
|
||||
20250408,091800,1903061150,47850,47800,47900,47800,1235
|
||||
20250408,091700,1843977800,47800,47750,47850,47650,1978
|
||||
20250408,091600,1749546600,47700,47850,47900,47700,1460
|
||||
20250408,091500,1679793750,47850,47850,47900,47750,2145
|
||||
20250408,091400,1577147550,47900,47900,47900,47850,404
|
||||
20250408,091300,1557796950,47850,47850,47850,47800,1197
|
||||
20250408,091200,1500569000,47850,47850,47900,47750,2829
|
||||
20250408,091100,1365339000,47900,47900,47900,47850,1036
|
||||
20250408,091000,1315747300,47900,47800,47900,47800,429
|
||||
20250408,090900,1295229950,47850,47800,47850,47800,174
|
||||
20250408,090800,1286905050,47850,47800,47850,47750,1219
|
||||
20250408,090700,1228654450,47750,47750,47800,47700,1116
|
||||
20250408,090600,1175365350,47750,47700,47775,47700,549
|
||||
20250408,090500,1149167200,47700,47750,47800,47650,1619
|
||||
20250408,090400,1071951900,47750,47850,47850,47650,1815
|
||||
20250408,090300,985277150,47850,47900,48100,47800,3447
|
||||
20250408,090200,820190450,47900,47650,47900,47550,2900
|
||||
20250408,090100,681738700,47700,47850,47850,47550,4619
|
||||
20250408,090000,461418700,47850,48150,48200,47700,9603
|
||||
|
Reference in New Issue
Block a user