Update 2025-04-08 2740 candle_min
This commit is contained in:
602
033500/min/candle-20250408.csv
Normal file
602
033500/min/candle-20250408.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190000,13411212925,22600,22600,22600,22600,6841
|
||||
20250408,185900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,185800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,185700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,185600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,185500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,185400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,185300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,185200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,185100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,185000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,184900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,184800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,184700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,184600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,184500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,184400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,184300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,184200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,184100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,184000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,183900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,183800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,183700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,183600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,183500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,183400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,183300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,183200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,183100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,183000,13411212925,22600,22600,22600,22600,6841
|
||||
20250408,182900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,182800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,182700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,182600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,182500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,182400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,182300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,182200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,182100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,182000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,181900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,181800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,181700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,181600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,181500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,181400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,181300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,181200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,181100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,181000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,180900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,180800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,180700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,180600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,180500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,180400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,180300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,180200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,180100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,180000,13411212925,22600,22600,22600,22600,6841
|
||||
20250408,175900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,175800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,175700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,175600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,175500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,175400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,175300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,175200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,175100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,175000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,174900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,174800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,174700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,174600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,174500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,174400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,174300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,174200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,174100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,174000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,173900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,173800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,173700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,173600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,173500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,173400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,173300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,173200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,173100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,173000,13411212925,22600,22600,22600,22600,6841
|
||||
20250408,172900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,172800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,172700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,172600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,172500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,172400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,172300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,172200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,172100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,172000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,171900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,171800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,171700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,171600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,171500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,171400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,171300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,171200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,171100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,171000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,170900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,170800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,170700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,170600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,170500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,170400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,170300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,170200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,170100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,170000,13411212925,22600,22600,22600,22600,6841
|
||||
20250408,165900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,165800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,165700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,165600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,165500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,165400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,165300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,165200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,165100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,165000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,164900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,164800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,164700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,164600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,164500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,164400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,164300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,164200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,164100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,164000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,163900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,163800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,163700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,163600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,163500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,163400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,163300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,163200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,163100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,163000,13411212925,22600,22600,22600,22600,6841
|
||||
20250408,162900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,162800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,162700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,162600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,162500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,162400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,162300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,162200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,162100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,162000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,161900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,161800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,161700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,161600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,161500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,161400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,161300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,161200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,161100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,161000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,160900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,160800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,160700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,160600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,160500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,160400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,160300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,160200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,160100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,160000,13411212925,22600,22600,22600,22600,6841
|
||||
20250408,155900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,155800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,155700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,155600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,155500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,155400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,155300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,155200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,155100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,155000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,154900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,154800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,154700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,154600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,154500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,154400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,154300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,154200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,154100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,154000,13411212925,22600,22600,22600,22600,0
|
||||
20250408,153900,13411212925,22600,22600,22600,22600,0
|
||||
20250408,153800,13411212925,22600,22600,22600,22600,0
|
||||
20250408,153700,13411212925,22600,22600,22600,22600,0
|
||||
20250408,153600,13411212925,22600,22600,22600,22600,0
|
||||
20250408,153500,13411212925,22600,22600,22600,22600,0
|
||||
20250408,153400,13411212925,22600,22600,22600,22600,0
|
||||
20250408,153300,13411212925,22600,22600,22600,22600,0
|
||||
20250408,153200,13411212925,22600,22600,22600,22600,0
|
||||
20250408,153100,13411212925,22600,22600,22600,22600,0
|
||||
20250408,153000,13411212925,22600,22600,22600,22600,13682
|
||||
20250408,152900,13256606325,22700,22700,22700,22700,0
|
||||
20250408,152800,13256606325,22700,22700,22700,22700,0
|
||||
20250408,152700,13256606325,22700,22700,22700,22700,0
|
||||
20250408,152600,13256606325,22700,22700,22700,22700,0
|
||||
20250408,152500,13256606325,22700,22700,22700,22700,0
|
||||
20250408,152400,13256606325,22700,22700,22700,22700,0
|
||||
20250408,152300,13256606325,22700,22700,22700,22700,0
|
||||
20250408,152200,13256606325,22700,22700,22700,22700,0
|
||||
20250408,152100,13256606325,22700,22700,22700,22700,0
|
||||
20250408,152000,13256606325,22700,22700,22700,22700,0
|
||||
20250408,151900,13256606325,22700,22650,22700,22650,211
|
||||
20250408,151800,13251821425,22700,22700,22700,22650,149
|
||||
20250408,151700,13248440225,22700,22700,22700,22650,952
|
||||
20250408,151600,13226867575,22700,22700,22700,22650,190
|
||||
20250408,151500,13222554925,22650,22700,22750,22650,948
|
||||
20250408,151400,13201040975,22700,22750,22800,22700,312
|
||||
20250408,151300,13193941725,22750,22750,22800,22700,900
|
||||
20250408,151200,13173470125,22750,22700,22750,22700,556
|
||||
20250408,151100,13160832625,22750,22750,22750,22700,414
|
||||
20250408,151000,13151428475,22700,22750,22800,22700,1620
|
||||
20250408,150900,13114564775,22750,22700,22750,22700,1058
|
||||
20250408,150800,13090507175,22750,22800,22800,22700,2821
|
||||
20250408,150700,13026310525,22800,22800,22800,22700,1403
|
||||
20250408,150600,12994363125,22800,22750,22800,22700,744
|
||||
20250408,150500,12977428475,22750,22750,22800,22700,2636
|
||||
20250408,150400,12917465125,22750,22750,22800,22700,3033
|
||||
20250408,150300,12848466325,22750,22700,22800,22700,1195
|
||||
20250408,150200,12821284125,22750,22750,22750,22700,999
|
||||
20250408,150100,12798562625,22750,22650,22750,22600,2442
|
||||
20250408,150000,12743125125,22650,22700,22700,22600,2221
|
||||
20250408,145900,12692808225,22700,22650,22700,22650,247
|
||||
20250408,145800,12687209475,22650,22700,22750,22650,940
|
||||
20250408,145700,12665870525,22700,22700,22700,22650,210
|
||||
20250408,145600,12661111025,22650,22700,22700,22650,353
|
||||
20250408,145500,12653110775,22650,22700,22700,22600,3819
|
||||
20250408,145400,12566573375,22750,22750,22750,22700,568
|
||||
20250408,145300,12553661725,22750,22700,22750,22650,1057
|
||||
20250408,145200,12529641375,22700,22750,22750,22700,1706
|
||||
20250408,145100,12490904225,22700,22700,22750,22650,478
|
||||
20250408,145000,12480050425,22650,22650,22700,22650,1426
|
||||
20250408,144900,12447689475,22700,22650,22700,22650,932
|
||||
20250408,144800,12426547725,22650,22700,22700,22650,258
|
||||
20250408,144700,12420691875,22700,22700,22700,22650,312
|
||||
20250408,144600,12413611225,22700,22650,22700,22650,157
|
||||
20250408,144500,12410049975,22700,22700,22700,22650,264
|
||||
20250408,144400,12404057375,22700,22700,22700,22650,494
|
||||
20250408,144300,12392859025,22700,22750,22750,22700,3948
|
||||
20250408,144200,12303181375,22750,22750,22750,22700,576
|
||||
20250408,144100,12290091825,22700,22800,22800,22700,3760
|
||||
20250408,144000,12204492975,22850,22850,22850,22800,339
|
||||
20250408,143900,12196749625,22800,22800,22850,22750,282
|
||||
20250408,143800,12190317525,22750,22800,22800,22750,1320
|
||||
20250408,143700,12160224825,22800,22800,22800,22750,186
|
||||
20250408,143600,12155986225,22800,22800,22800,22700,3233
|
||||
20250408,143500,12082429125,22750,22800,22800,22750,470
|
||||
20250408,143400,12071716575,22800,22800,22800,22750,66
|
||||
20250408,143300,12070213125,22800,22750,22800,22750,1927
|
||||
20250408,143200,12026347275,22750,22800,22800,22750,151
|
||||
20250408,143100,12022906575,22800,22700,22800,22700,1161
|
||||
20250408,143000,11996495025,22750,22700,22750,22650,672
|
||||
20250408,142900,11981235575,22650,22750,22750,22650,1630
|
||||
20250408,142800,11944221275,22750,22850,22850,22700,5588
|
||||
20250408,142700,11817005525,22800,22800,22850,22800,533
|
||||
20250408,142600,11804826975,22800,22850,22850,22800,393
|
||||
20250408,142500,11795849025,22850,22800,22850,22750,1320
|
||||
20250408,142400,11765752600,22800,22750,22800,22750,583
|
||||
20250408,142300,11752462250,22800,22800,22800,22750,532
|
||||
20250408,142200,11740342900,22800,22750,22800,22700,322
|
||||
20250408,142100,11733008850,22750,22800,22800,22750,2262
|
||||
20250408,142000,11681501600,22800,22750,22800,22750,284
|
||||
20250408,141900,11675028250,22800,22750,22800,22700,985
|
||||
20250408,141800,11652620900,22750,22750,22750,22700,1060
|
||||
20250408,141700,11628507700,22750,22800,22800,22700,2145
|
||||
20250408,141600,11579710150,22750,22800,22800,22750,1103
|
||||
20250408,141500,11554602300,22800,22800,22800,22750,1574
|
||||
20250408,141400,11518768050,22800,22800,22800,22750,735
|
||||
20250408,141300,11502012100,22800,22700,22800,22700,1407
|
||||
20250408,141200,11470003925,22700,22750,22750,22700,299
|
||||
20250408,141100,11463204175,22750,22750,22750,22700,270
|
||||
20250408,141000,11457061925,22700,22700,22750,22700,432
|
||||
20250408,140900,11447236275,22700,22750,22750,22700,527
|
||||
20250408,140800,11435253925,22700,22700,22750,22700,839
|
||||
20250408,140700,11416167025,22750,22750,22750,22650,1288
|
||||
20250408,140600,11386917925,22750,22800,22800,22700,956
|
||||
20250408,140500,11365170425,22800,22750,22800,22700,1198
|
||||
20250408,140400,11337904675,22750,22800,22800,22700,2816
|
||||
20250408,140300,11273863025,22800,22775,22800,22750,445
|
||||
20250408,140200,11263719425,22750,22800,22800,22750,265
|
||||
20250408,140100,11257684875,22750,22800,22800,22750,290
|
||||
20250408,140000,11251077000,22800,22750,22800,22750,744
|
||||
20250408,135900,11234124350,22750,22800,22800,22700,3901
|
||||
20250408,135800,11145375050,22750,22800,22800,22750,631
|
||||
20250408,135700,11130989850,22775,22750,22800,22750,1515
|
||||
20250408,135600,11096487200,22750,22750,22800,22700,4963
|
||||
20250408,135500,10983430475,22800,22750,22800,22700,751
|
||||
20250408,135400,10966334025,22750,22750,22800,22700,7271
|
||||
20250408,135300,10801116825,22750,22650,22750,22600,3155
|
||||
20250408,135200,10729520925,22650,22700,22700,22600,3778
|
||||
20250408,135100,10643941675,22700,22550,22700,22550,3649
|
||||
20250408,135000,10561393575,22550,22550,22550,22500,771
|
||||
20250408,134900,10544008275,22550,22550,22550,22500,963
|
||||
20250408,134800,10522334225,22500,22550,22550,22500,1973
|
||||
20250408,134700,10477938425,22550,22525,22550,22500,400
|
||||
20250408,134600,10468925800,22525,22550,22550,22500,263
|
||||
20250408,134500,10462996825,22550,22550,22550,22500,382
|
||||
20250408,134400,10454383375,22550,22500,22550,22450,874
|
||||
20250408,134300,10434718025,22450,22450,22500,22450,203
|
||||
20250408,134200,10430156075,22500,22550,22550,22500,2593
|
||||
20250408,134100,10371783075,22550,22450,22550,22450,1490
|
||||
20250408,134000,10338248925,22500,22450,22500,22400,387
|
||||
20250408,133900,10329559125,22450,22400,22450,22400,151
|
||||
20250408,133800,10326172025,22400,22450,22500,22400,576
|
||||
20250408,133700,10313238925,22450,22400,22450,22350,329
|
||||
20250408,133600,10305862475,22400,22400,22400,22350,500
|
||||
20250408,133500,10294663425,22400,22400,22400,22350,836
|
||||
20250408,133400,10275950525,22400,22450,22450,22350,7373
|
||||
20250408,133300,10110800375,22450,22550,22550,22450,1467
|
||||
20250408,133200,10077827025,22500,22550,22550,22500,265
|
||||
20250408,133100,10071857275,22500,22500,22550,22450,76
|
||||
20250408,133000,10070147225,22500,22500,22500,22450,993
|
||||
20250408,132900,10047805725,22500,22500,22600,22500,607
|
||||
20250408,132800,10034124975,22500,22525,22550,22500,212
|
||||
20250408,132700,10029348275,22550,22500,22550,22500,495
|
||||
20250408,132600,10018208100,22500,22550,22550,22500,761
|
||||
20250408,132500,10001080800,22550,22550,22550,22500,505
|
||||
20250408,132400,9989698600,22550,22550,22550,22500,59
|
||||
20250408,132300,9988368550,22550,22550,22550,22500,194
|
||||
20250408,132200,9984003450,22550,22550,22600,22550,561
|
||||
20250408,132100,9971350650,22550,22550,22600,22500,312
|
||||
20250408,132000,9964314950,22550,22550,22600,22550,691
|
||||
20250408,131900,9948732650,22550,22550,22600,22550,303
|
||||
20250408,131800,9941897650,22500,22600,22600,22500,2824
|
||||
20250408,131700,9878212150,22600,22650,22650,22600,1287
|
||||
20250408,131600,9849110800,22600,22600,22650,22600,1343
|
||||
20250408,131500,9818742350,22650,22600,22650,22575,1688
|
||||
20250408,131400,9780582300,22650,22625,22650,22550,1262
|
||||
20250408,131300,9752060250,22600,22550,22600,22550,416
|
||||
20250408,131200,9742658950,22600,22600,22650,22550,2086
|
||||
20250408,131100,9695502500,22600,22650,22650,22550,1608
|
||||
20250408,131000,9659159600,22650,22600,22650,22550,2367
|
||||
20250408,130900,9605665450,22550,22575,22600,22500,1452
|
||||
20250408,130800,9572920925,22575,22550,22600,22550,805
|
||||
20250408,130700,9554746425,22550,22550,22650,22550,2331
|
||||
20250408,130600,9502155325,22550,22550,22600,22550,843
|
||||
20250408,130500,9483144175,22550,22500,22600,22500,1666
|
||||
20250408,130400,9445581775,22500,22550,22550,22500,2715
|
||||
20250408,130300,9384373800,22500,22450,22550,22400,1930
|
||||
20250408,130200,9341061150,22450,22350,22450,22350,1715
|
||||
20250408,130100,9302645200,22400,22350,22400,22350,1131
|
||||
20250408,130000,9277363000,22350,22350,22400,22250,1127
|
||||
20250408,125900,9252190500,22400,22350,22400,22300,806
|
||||
20250408,125800,9234188250,22350,22350,22400,22300,668
|
||||
20250408,125700,9219281000,22350,22350,22450,22300,911
|
||||
20250408,125600,9198929750,22350,22300,22400,22250,964
|
||||
20250408,125500,9177418200,22250,22300,22350,22250,338
|
||||
20250408,125400,9169882500,22300,22250,22300,22250,1143
|
||||
20250408,125300,9144441950,22250,22350,22350,22250,494
|
||||
20250408,125200,9133442950,22300,22350,22400,22300,943
|
||||
20250408,125100,9112392650,22300,22300,22400,22300,975
|
||||
20250408,125000,9090632800,22350,22300,22400,22300,1302
|
||||
20250408,124900,9061562350,22300,22300,22350,22300,840
|
||||
20250408,124800,9042826100,22350,22400,22400,22350,1374
|
||||
20250408,124700,9012113550,22350,22350,22400,22350,1984
|
||||
20250408,124600,8967758350,22350,22400,22400,22350,318
|
||||
20250408,124500,8960646850,22400,22400,22400,22350,590
|
||||
20250408,124400,8947448650,22350,22400,22450,22350,997
|
||||
20250408,124300,8925147350,22400,22350,22450,22350,298
|
||||
20250408,124200,8918473800,22400,22400,22450,22350,311
|
||||
20250408,124100,8911508850,22400,22400,22450,22400,271
|
||||
20250408,124000,8905437900,22350,22450,22450,22350,542
|
||||
20250408,123900,8893299050,22450,22400,22450,22350,124
|
||||
20250408,123800,8890520650,22400,22400,22400,22350,603
|
||||
20250408,123700,8877020050,22450,22400,22450,22400,1034
|
||||
20250408,123600,8853851550,22400,22450,22450,22400,142
|
||||
20250408,123500,8850667900,22450,22450,22450,22400,191
|
||||
20250408,123400,8846386800,22450,22450,22500,22400,559
|
||||
20250408,123300,8833837100,22500,22500,22500,22450,866
|
||||
20250408,123200,8814384650,22450,22450,22500,22450,390
|
||||
20250408,123100,8805628650,22450,22400,22450,22400,449
|
||||
20250408,123000,8795549600,22450,22450,22450,22400,542
|
||||
20250408,122900,8783404700,22400,22450,22450,22400,182
|
||||
20250408,122800,8779325500,22400,22400,22450,22400,655
|
||||
20250408,122700,8764644800,22450,22400,22450,22400,614
|
||||
20250408,122600,8750888100,22400,22350,22400,22350,670
|
||||
20250408,122500,8735912250,22350,22350,22400,22350,278
|
||||
20250408,122400,8729688825,22350,22400,22400,22350,114
|
||||
20250408,122300,8727136875,22400,22350,22400,22350,1064
|
||||
20250408,122200,8703353275,22400,22350,22400,22350,111
|
||||
20250408,122100,8700869075,22350,22350,22400,22350,1764
|
||||
20250408,122000,8661440775,22350,22350,22400,22350,497
|
||||
20250408,121900,8650331275,22350,22400,22400,22350,1391
|
||||
20250408,121800,8619240175,22400,22350,22400,22300,2686
|
||||
20250408,121700,8559198225,22350,22400,22400,22300,1810
|
||||
20250408,121600,8518741775,22350,22400,22400,22350,373
|
||||
20250408,121500,8510389775,22400,22350,22400,22350,127
|
||||
20250408,121400,8507547425,22350,22350,22400,22350,1504
|
||||
20250408,121300,8473930975,22350,22400,22450,22350,782
|
||||
20250408,121200,8456418675,22450,22400,22450,22400,564
|
||||
20250408,121100,8443779725,22400,22450,22450,22400,491
|
||||
20250408,121000,8432759175,22450,22450,22550,22400,6964
|
||||
20250408,120900,8276325475,22400,22450,22550,22400,1695
|
||||
20250408,120800,8238228975,22400,22400,22450,22400,512
|
||||
20250408,120700,8226759575,22350,22400,22450,22350,2109
|
||||
20250408,120600,8179567825,22400,22450,22450,22400,99
|
||||
20250408,120500,8177346575,22400,22400,22450,22400,147
|
||||
20250408,120400,8174052925,22400,22400,22450,22350,1373
|
||||
20250408,120300,8143293825,22400,22400,22400,22350,188
|
||||
20250408,120200,8139084100,22350,22350,22400,22350,810
|
||||
20250408,120100,8120964650,22350,22350,22400,22350,130
|
||||
20250408,120000,8118059000,22350,22400,22400,22350,2186
|
||||
20250408,115900,8069179100,22400,22400,22500,22400,217
|
||||
20250408,115800,8064308400,22400,22450,22450,22400,571
|
||||
20250408,115700,8051514400,22400,22450,22500,22400,1674
|
||||
20250408,115600,8014000050,22500,22450,22550,22400,262
|
||||
20250408,115500,8008113150,22400,22450,22500,22400,769
|
||||
20250408,115400,7990849800,22400,22450,22550,22400,2095
|
||||
20250408,115300,7943762000,22450,22450,22450,22400,83
|
||||
20250408,115200,7941900800,22450,22400,22450,22400,1078
|
||||
20250408,115100,7917731100,22400,22450,22450,22400,140
|
||||
20250408,115000,7914589400,22450,22450,22450,22400,52
|
||||
20250408,114900,7913423000,22350,22450,22450,22350,547
|
||||
20250408,114800,7901170050,22400,22450,22450,22400,494
|
||||
20250408,114700,7890102400,22450,22400,22450,22400,129
|
||||
20250408,114600,7887208200,22450,22450,22450,22350,726
|
||||
20250408,114500,7870938800,22450,22350,22450,22350,995
|
||||
20250408,114400,7848670750,22400,22400,22400,22350,209
|
||||
20250408,114300,7843989300,22400,22400,22400,22350,546
|
||||
20250408,114200,7831764500,22450,22450,22450,22400,64
|
||||
20250408,114100,7830329100,22400,22450,22450,22400,637
|
||||
20250408,114000,7816051200,22400,22400,22450,22400,595
|
||||
20250408,113900,7802722100,22400,22450,22500,22400,234
|
||||
20250408,113800,7797467950,22450,22450,22450,22450,290
|
||||
20250408,113700,7790957450,22450,22450,22450,22400,1198
|
||||
20250408,113600,7764086850,22450,22500,22500,22450,414
|
||||
20250408,113500,7754790850,22500,22500,22500,22450,824
|
||||
20250408,113400,7736273700,22500,22500,22500,22450,404
|
||||
20250408,113300,7727196400,22500,22500,22500,22450,531
|
||||
20250408,113200,7715271650,22500,22450,22500,22450,280
|
||||
20250408,113100,7708984100,22450,22450,22500,22450,231
|
||||
20250408,113000,7703796000,22500,22550,22550,22500,907
|
||||
20250408,112900,7683383650,22550,22500,22550,22500,417
|
||||
20250408,112800,7673993350,22500,22500,22550,22450,1272
|
||||
20250408,112700,7645371550,22500,22500,22550,22500,240
|
||||
20250408,112600,7639967900,22550,22550,22600,22500,192
|
||||
20250408,112500,7635639050,22550,22550,22550,22500,2688
|
||||
20250408,112400,7575106450,22500,22500,22550,22500,277
|
||||
20250408,112300,7568870150,22500,22550,22550,22500,477
|
||||
20250408,112200,7558136800,22550,22500,22550,22500,454
|
||||
20250408,112100,7547921350,22450,22500,22550,22450,1915
|
||||
20250408,112000,7504866900,22500,22550,22550,22500,1773
|
||||
20250408,111900,7464956550,22500,22550,22550,22500,268
|
||||
20250408,111800,7458925450,22550,22550,22550,22500,486
|
||||
20250408,111700,7447968425,22550,22450,22550,22450,1901
|
||||
20250408,111600,7405216575,22500,22450,22550,22450,2052
|
||||
20250408,111500,7359046725,22500,22450,22500,22400,1678
|
||||
20250408,111400,7321424225,22450,22400,22450,22400,244
|
||||
20250408,111300,7315947225,22400,22450,22450,22400,215
|
||||
20250408,111200,7311122225,22400,22400,22400,22350,451
|
||||
20250408,111100,7301025325,22400,22350,22450,22350,797
|
||||
20250408,111000,7283165875,22350,22400,22400,22350,742
|
||||
20250408,110900,7266568125,22400,22450,22450,22350,678
|
||||
20250408,110800,7251382775,22450,22400,22450,22350,628
|
||||
20250408,110700,7237313575,22400,22400,22450,22400,322
|
||||
20250408,110600,7230098325,22450,22450,22450,22400,907
|
||||
20250408,110500,7209779150,22450,22450,22450,22400,254
|
||||
20250408,110400,7204084350,22400,22400,22450,22400,142
|
||||
20250408,110300,7200902500,22400,22500,22500,22400,1064
|
||||
20250408,110200,7177038850,22450,22600,22600,22450,2016
|
||||
20250408,110100,7131645900,22600,22675,22700,22600,3961
|
||||
20250408,110000,7042012075,22675,22800,22800,22675,4239
|
||||
20250408,105900,6945653125,22800,22700,22850,22700,4100
|
||||
20250408,105800,6852158225,22750,22750,22800,22700,7397
|
||||
20250408,105700,6683770425,22750,22750,22800,22700,7506
|
||||
20250408,105600,6512780325,22750,22700,22750,22650,3004
|
||||
20250408,105500,6444522075,22700,22650,22700,22600,2461
|
||||
20250408,105400,6388697075,22650,22650,22750,22600,5477
|
||||
20250408,105300,6264547600,22650,22550,22650,22500,8336
|
||||
20250408,105200,6076329300,22550,22450,22600,22450,9580
|
||||
20250408,105100,5860659000,22450,22400,22450,22350,5577
|
||||
20250408,105000,5735805100,22400,22350,22400,22300,2354
|
||||
20250408,104900,5683185500,22350,22350,22350,22300,1395
|
||||
20250408,104800,5652007600,22350,22300,22400,22250,4596
|
||||
20250408,104700,5549297600,22300,22300,22300,22250,1741
|
||||
20250408,104600,5510518600,22250,22300,22300,22250,238
|
||||
20250408,104500,5505213900,22300,22200,22300,22200,991
|
||||
20250408,104400,5483170950,22250,22150,22250,22150,2361
|
||||
20250408,104300,5430762500,22100,22200,22200,22100,3249
|
||||
20250408,104200,5358793050,22200,22250,22250,22150,696
|
||||
20250408,104100,5343339900,22200,22200,22250,22150,2684
|
||||
20250408,104000,5283763800,22200,22200,22200,22150,577
|
||||
20250408,103900,5270977450,22200,22150,22200,22150,233
|
||||
20250408,103800,5265806400,22200,22200,22200,22150,1580
|
||||
20250408,103700,5230760250,22250,22150,22250,22150,4135
|
||||
20250408,103600,5139004700,22150,22100,22150,22050,2223
|
||||
20250408,103500,5089899250,22100,22100,22100,22050,2382
|
||||
20250408,103400,5037375000,22100,22100,22100,22050,1017
|
||||
20250408,103300,5014924850,22100,22050,22100,22050,2258
|
||||
20250408,103200,4965064600,22050,22100,22100,22000,2524
|
||||
20250408,103100,4909381400,22100,22050,22100,22000,951
|
||||
20250408,103000,4888415450,22050,22050,22050,22000,1413
|
||||
20250408,102900,4857318750,22000,22000,22050,21950,633
|
||||
20250408,102800,4843395000,22000,22050,22050,21950,375
|
||||
20250408,102700,4835146050,22000,22050,22100,22000,1928
|
||||
20250408,102600,4792675550,22050,22100,22100,22000,1400
|
||||
20250408,102500,4761824600,22100,22100,22150,22050,639
|
||||
20250408,102400,4747704100,22100,22000,22100,22000,1567
|
||||
20250408,102300,4713163150,22000,22000,22100,21950,2352
|
||||
20250408,102200,4661375450,22000,21950,22000,21950,1301
|
||||
20250408,102100,4632816150,21950,21950,22000,21900,431
|
||||
20250408,102000,4623354350,21900,21900,21900,21800,1420
|
||||
20250408,101900,4592288850,21850,21900,21900,21850,357
|
||||
20250408,101800,4584474150,21900,21900,21900,21850,675
|
||||
20250408,101700,4569721700,21900,21900,21950,21850,1092
|
||||
20250408,101600,4545791200,21950,21950,21950,21900,314
|
||||
20250408,101500,4538900200,21950,21850,21950,21800,616
|
||||
20250408,101400,4525435500,21850,21800,21850,21750,621
|
||||
20250408,101300,4511896200,21800,21800,21825,21750,1535
|
||||
20250408,101200,4478433500,21850,21850,21850,21800,57
|
||||
20250408,101100,4477189850,21850,21850,21850,21800,1227
|
||||
20250408,101000,4450430950,21850,21800,21850,21750,2242
|
||||
20250408,100900,4401563850,21800,21800,21800,21750,654
|
||||
20250408,100800,4387318000,21750,21750,21800,21700,791
|
||||
20250408,100700,4370117300,21700,21850,21900,21700,11416
|
||||
20250408,100600,4121648750,21850,21850,21900,21850,907
|
||||
20250408,100500,4101829750,21900,22000,22000,21850,1003
|
||||
20250408,100400,4079858850,22000,21950,22000,21950,401
|
||||
20250408,100300,4071056250,21950,21950,21950,21900,2434
|
||||
20250408,100200,4017718400,21950,22050,22050,21950,1079
|
||||
20250408,100100,3994027500,22050,22000,22050,21950,824
|
||||
20250408,100000,3975897100,22000,22000,22050,21950,458
|
||||
20250408,095900,3965821150,22000,22050,22050,22000,2442
|
||||
20250408,095800,3912078250,22000,22050,22050,22000,1159
|
||||
20250408,095700,3886568350,22050,22150,22150,22000,11446
|
||||
20250408,095600,3634479950,22150,22200,22200,22150,349
|
||||
20250408,095500,3626747900,22150,22150,22200,22100,2344
|
||||
20250408,095400,3574873475,22200,22200,22200,22150,370
|
||||
20250408,095300,3566666125,22200,22150,22200,22100,1100
|
||||
20250408,095200,3542302225,22150,22200,22200,22150,1748
|
||||
20250408,095100,3503577475,22200,22100,22250,22100,3338
|
||||
20250408,095000,3429572725,22150,22150,22150,22100,24
|
||||
20250408,094900,3429042125,22100,22150,22150,22050,832
|
||||
20250408,094800,3410651325,22150,22150,22150,22100,551
|
||||
20250408,094700,3398472075,22150,22150,22150,22050,1923
|
||||
20250408,094600,3355970300,22150,22150,22150,22100,223
|
||||
20250408,094500,3351040400,22150,22200,22200,22150,1876
|
||||
20250408,094400,3309482400,22200,22200,22200,22150,52
|
||||
20250408,094300,3308330100,22150,22250,22250,22150,1272
|
||||
20250408,094200,3280121150,22250,22250,22300,22200,1095
|
||||
20250408,094100,3255757400,22200,22200,22250,22200,476
|
||||
20250408,094000,3245190100,22150,22250,22300,22150,7247
|
||||
20250408,093900,3084199950,22250,22250,22250,22200,2473
|
||||
20250408,093800,3029292850,22250,22300,22350,22250,4174
|
||||
20250408,093700,2936372850,22350,22300,22350,22250,1606
|
||||
20250408,093600,2900564450,22300,22350,22350,22300,1273
|
||||
20250408,093500,2872120050,22350,22300,22350,22300,1254
|
||||
20250408,093400,2844102300,22300,22200,22300,22200,1092
|
||||
20250408,093300,2819825350,22200,22250,22250,22150,7290
|
||||
20250408,093200,2657974850,22250,22250,22250,22200,839
|
||||
20250408,093100,2639310600,22250,22350,22350,22200,4243
|
||||
20250408,093000,2544904850,22350,22350,22350,22300,622
|
||||
20250408,092900,2531005150,22350,22400,22400,22350,1453
|
||||
20250408,092800,2498504700,22400,22300,22400,22300,715
|
||||
20250408,092700,2482530200,22300,22350,22350,22300,1282
|
||||
20250408,092600,2453901750,22400,22250,22400,22250,2479
|
||||
20250408,092500,2398447200,22250,22300,22300,22250,3830
|
||||
20250408,092400,2313219400,22300,22300,22400,22300,1011
|
||||
20250408,092300,2290637550,22350,22400,22400,22350,361
|
||||
20250408,092200,2282568500,22350,22400,22450,22350,1930
|
||||
20250408,092100,2239329950,22350,22300,22400,22300,3667
|
||||
20250408,092000,2157491300,22300,22250,22300,22200,2153
|
||||
20250408,091900,2109515250,22250,22250,22300,22200,764
|
||||
20250408,091800,2092525700,22200,22200,22300,22150,1633
|
||||
20250408,091700,2056274000,22200,22200,22250,22150,1752
|
||||
20250408,091600,2017386050,22200,22350,22350,22200,8614
|
||||
20250408,091500,1825631550,22350,22450,22450,22350,3404
|
||||
20250408,091400,1749492700,22450,22450,22500,22450,901
|
||||
20250408,091300,1729264350,22450,22600,22600,22400,4357
|
||||
20250408,091200,1631309550,22600,22600,22700,22550,6903
|
||||
20250408,091100,1475467850,22550,22550,22650,22550,2713
|
||||
20250408,091000,1414180100,22550,22475,22600,22475,7840
|
||||
20250408,090900,1237625725,22500,22500,22550,22400,4408
|
||||
20250408,090800,1138475700,22450,22550,22600,22450,2973
|
||||
20250408,090700,1071618900,22500,22450,22600,22400,5642
|
||||
20250408,090600,944726050,22500,22450,22500,22450,3586
|
||||
20250408,090500,864184550,22450,22450,22500,22400,3358
|
||||
20250408,090400,788766250,22450,22500,22500,22400,4304
|
||||
20250408,090300,692162300,22400,22300,22500,22300,3946
|
||||
20250408,090200,603982000,22300,22200,22300,22200,1983
|
||||
20250408,090100,559808950,22200,22375,22400,22200,9141
|
||||
20250408,090000,356017850,22400,22600,22600,22300,15813
|
||||
|
Reference in New Issue
Block a user