Update 2025-04-08 2740 candle_min
This commit is contained in:
602
033780/min/candle-20250408.csv
Normal file
602
033780/min/candle-20250408.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190000,45217842450,103900,103900,103900,103900,25597
|
||||
20250408,185900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,185800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,185700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,185600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,185500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,185400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,185300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,185200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,185100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,185000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,184900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,184800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,184700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,184600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,184500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,184400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,184300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,184200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,184100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,184000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,183900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,183800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,183700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,183600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,183500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,183400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,183300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,183200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,183100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,183000,45217842450,103900,103900,103900,103900,25597
|
||||
20250408,182900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,182800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,182700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,182600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,182500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,182400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,182300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,182200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,182100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,182000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,181900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,181800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,181700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,181600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,181500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,181400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,181300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,181200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,181100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,181000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,180900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,180800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,180700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,180600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,180500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,180400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,180300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,180200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,180100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,180000,45217842450,103900,103900,103900,103900,25597
|
||||
20250408,175900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,175800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,175700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,175600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,175500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,175400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,175300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,175200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,175100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,175000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,174900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,174800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,174700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,174600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,174500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,174400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,174300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,174200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,174100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,174000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,173900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,173800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,173700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,173600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,173500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,173400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,173300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,173200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,173100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,173000,45217842450,103900,103900,103900,103900,25597
|
||||
20250408,172900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,172800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,172700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,172600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,172500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,172400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,172300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,172200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,172100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,172000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,171900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,171800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,171700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,171600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,171500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,171400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,171300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,171200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,171100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,171000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,170900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,170800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,170700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,170600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,170500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,170400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,170300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,170200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,170100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,170000,45217842450,103900,103900,103900,103900,25597
|
||||
20250408,165900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,165800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,165700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,165600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,165500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,165400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,165300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,165200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,165100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,165000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,164900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,164800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,164700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,164600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,164500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,164400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,164300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,164200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,164100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,164000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,163900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,163800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,163700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,163600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,163500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,163400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,163300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,163200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,163100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,163000,45217842450,103900,103900,103900,103900,25597
|
||||
20250408,162900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,162800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,162700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,162600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,162500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,162400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,162300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,162200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,162100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,162000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,161900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,161800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,161700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,161600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,161500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,161400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,161300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,161200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,161100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,161000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,160900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,160800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,160700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,160600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,160500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,160400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,160300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,160200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,160100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,160000,45217842450,103900,103900,103900,103900,25597
|
||||
20250408,155900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,155800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,155700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,155600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,155500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,155400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,155300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,155200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,155100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,155000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,154900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,154800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,154700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,154600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,154500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,154400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,154300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,154200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,154100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,154000,45217842450,103900,103900,103900,103900,0
|
||||
20250408,153900,45217842450,103900,103900,103900,103900,0
|
||||
20250408,153800,45217842450,103900,103900,103900,103900,0
|
||||
20250408,153700,45217842450,103900,103900,103900,103900,0
|
||||
20250408,153600,45217842450,103900,103900,103900,103900,0
|
||||
20250408,153500,45217842450,103900,103900,103900,103900,0
|
||||
20250408,153400,45217842450,103900,103900,103900,103900,0
|
||||
20250408,153300,45217842450,103900,103900,103900,103900,0
|
||||
20250408,153200,45217842450,103900,103900,103900,103900,0
|
||||
20250408,153100,45217842450,103900,103900,103900,103900,0
|
||||
20250408,153000,45217842450,103900,103900,103900,103900,51194
|
||||
20250408,152900,42558314150,104100,104100,104100,104100,0
|
||||
20250408,152800,42558314150,104100,104100,104100,104100,0
|
||||
20250408,152700,42558314150,104100,104100,104100,104100,0
|
||||
20250408,152600,42558314150,104100,104100,104100,104100,0
|
||||
20250408,152500,42558314150,104100,104100,104100,104100,0
|
||||
20250408,152400,42558314150,104100,104100,104100,104100,0
|
||||
20250408,152300,42558314150,104100,104100,104100,104100,0
|
||||
20250408,152200,42558314150,104100,104100,104100,104100,0
|
||||
20250408,152100,42558314150,104100,104100,104100,104100,0
|
||||
20250408,152000,42558314150,104100,104100,104100,104100,0
|
||||
20250408,151900,42558314150,104100,104200,104400,104100,1341
|
||||
20250408,151800,42418569550,104400,104500,104500,103900,2353
|
||||
20250408,151700,42173360650,104500,104400,104600,104100,2299
|
||||
20250408,151600,41933478450,104400,104500,104600,104100,7922
|
||||
20250408,151500,41106784950,104500,104300,104500,104100,5448
|
||||
20250408,151400,40538524350,104200,104200,104300,103900,5120
|
||||
20250408,151300,40005350150,104200,104100,104200,103900,3331
|
||||
20250408,151200,39658902550,104100,104000,104200,103700,3787
|
||||
20250408,151100,39265264850,104000,104000,104000,103800,3926
|
||||
20250408,151000,38857108050,104000,104000,104200,103800,3963
|
||||
20250408,150900,38444927650,104000,104100,104300,103900,3585
|
||||
20250408,150800,38071609450,104100,104200,104300,103800,4516
|
||||
20250408,150700,37601424750,104100,104100,104300,103800,4849
|
||||
20250408,150600,37096948550,104200,104200,104400,104100,4313
|
||||
20250408,150500,36647542650,104200,103900,104400,103700,8321
|
||||
20250408,150400,35781983950,103900,103900,104000,103600,4494
|
||||
20250408,150300,35315256950,103800,103800,103900,103500,4086
|
||||
20250408,150200,34891344250,103700,103200,103800,103200,4819
|
||||
20250408,150100,34392511150,103200,103100,103200,103000,2071
|
||||
20250408,150000,34178974050,103000,102800,103000,102700,2423
|
||||
20250408,145900,33929510350,102800,103000,103100,102700,2270
|
||||
20250408,145800,33696067250,102900,103000,103100,102800,2572
|
||||
20250408,145700,33431201850,102900,102900,103000,102800,1481
|
||||
20250408,145600,33278801450,102900,102800,102900,102700,1026
|
||||
20250408,145500,33173267850,102800,102600,102900,102600,1453
|
||||
20250408,145400,33023957350,102700,102600,102800,102600,1289
|
||||
20250408,145300,32891610350,102700,102600,102800,102500,2212
|
||||
20250408,145200,32664582350,102600,102400,102600,102300,1754
|
||||
20250408,145100,32484804650,102400,102400,102500,102300,818
|
||||
20250408,145000,32401062750,102300,102200,102400,102200,1646
|
||||
20250408,144900,32232668350,102300,102400,102400,102200,1535
|
||||
20250408,144800,32075614550,102400,102300,102400,102200,739
|
||||
20250408,144700,31999988750,102200,102300,102300,102200,642
|
||||
20250408,144600,31934318450,102300,102300,102400,102200,1319
|
||||
20250408,144500,31799376050,102300,102300,102300,102200,1037
|
||||
20250408,144400,31693375050,102200,102400,102400,102200,1593
|
||||
20250408,144300,31530415050,102400,102300,102400,102200,1093
|
||||
20250408,144200,31418591850,102300,102300,102300,102200,483
|
||||
20250408,144100,31369184050,102300,102400,102500,102200,1214
|
||||
20250408,144000,31244974750,102400,102300,102500,102300,1012
|
||||
20250408,143900,31141354350,102400,102500,102500,102300,808
|
||||
20250408,143800,31058613850,102400,102400,102500,102300,1006
|
||||
20250408,143700,30955605850,102400,102500,102500,102300,903
|
||||
20250408,143600,30863140250,102400,102300,102500,102300,675
|
||||
20250408,143500,30794034050,102400,102400,102400,102200,850
|
||||
20250408,143400,30707063750,102300,102300,102400,102200,1302
|
||||
20250408,143300,30573860550,102300,102300,102300,102200,591
|
||||
20250408,143200,30513419650,102300,102200,102300,102100,784
|
||||
20250408,143100,30433277950,102200,102200,102200,102100,394
|
||||
20250408,143000,30393016050,102200,102100,102200,102000,447
|
||||
20250408,142900,30347363050,102100,102100,102100,102000,649
|
||||
20250408,142800,30281112850,102100,102200,102200,102000,763
|
||||
20250408,142700,30203208550,102200,102000,102200,102000,1120
|
||||
20250408,142600,30088854450,102100,102000,102100,101900,737
|
||||
20250408,142500,30013676250,102000,102000,102000,101900,619
|
||||
20250408,142400,29950549150,102000,102000,102000,101800,713
|
||||
20250408,142300,29877885950,101900,102000,102000,101800,2027
|
||||
20250408,142200,29671244350,101900,102000,102000,101900,486
|
||||
20250408,142100,29621677350,102000,102000,102100,101900,592
|
||||
20250408,142000,29561297850,102000,101900,102000,101900,607
|
||||
20250408,141900,29499413150,102000,102000,102000,101900,414
|
||||
20250408,141800,29457190950,102000,101900,102000,101900,662
|
||||
20250408,141700,29389677150,102000,102100,102100,101900,808
|
||||
20250408,141600,29307265250,102000,102000,102100,102000,837
|
||||
20250408,141500,29221867150,102000,101900,102000,101900,607
|
||||
20250408,141400,29159966450,102000,101900,102000,101800,941
|
||||
20250408,141300,29064078150,101900,101900,102000,101800,876
|
||||
20250408,141200,28974848850,101900,102000,102000,101800,1110
|
||||
20250408,141100,28861729450,101900,102000,102000,101900,394
|
||||
20250408,141000,28821555850,101900,101900,102000,101800,647
|
||||
20250408,140900,28755610950,101900,101900,102000,101800,636
|
||||
20250408,140800,28690796250,101900,101900,102000,101800,745
|
||||
20250408,140700,28614857150,102000,101900,102000,101800,602
|
||||
20250408,140600,28553513950,101800,102000,102100,101800,1014
|
||||
20250408,140500,28450221750,102000,102100,102100,101900,672
|
||||
20250408,140400,28381670450,102100,102000,102200,102000,1722
|
||||
20250408,140300,28205948250,102000,102100,102100,102000,411
|
||||
20250408,140200,28163995850,102000,102100,102200,102000,1387
|
||||
20250408,140100,28022375850,102200,102300,102300,102100,983
|
||||
20250408,140000,27921912850,102300,102200,102300,102100,1105
|
||||
20250408,135900,27808985850,102100,102100,102200,102100,483
|
||||
20250408,135800,27759629900,102200,102200,102200,102100,339
|
||||
20250408,135700,27724992600,102100,102200,102200,102100,325
|
||||
20250408,135600,27691782700,102100,102100,102200,102100,562
|
||||
20250408,135500,27634369600,102200,102000,102200,102000,964
|
||||
20250408,135400,27535943400,102000,102100,102100,102000,380
|
||||
20250408,135300,27497150350,102000,102000,102100,101800,2559
|
||||
20250408,135200,27236067450,101900,101900,102000,101800,772
|
||||
20250408,135100,27157403950,101900,102000,102000,101800,1026
|
||||
20250408,135000,27052841100,101900,102000,102000,101800,1544
|
||||
20250408,134900,26895483050,102000,102000,102000,101900,1002
|
||||
20250408,134800,26793284750,102000,102000,102000,101900,468
|
||||
20250408,134700,26745555250,101950,101900,102100,101900,1054
|
||||
20250408,134600,26638049950,102000,102000,102000,101900,497
|
||||
20250408,134500,26587387300,102000,102000,102000,101900,783
|
||||
20250408,134400,26507572400,101900,101900,102000,101800,268
|
||||
20250408,134300,26480258200,101800,101900,101900,101800,374
|
||||
20250408,134200,26442152450,101900,101800,102000,101700,947
|
||||
20250408,134100,26345701650,101700,101800,101800,101700,245
|
||||
20250408,134000,26320765750,101800,101700,101800,101600,1149
|
||||
20250408,133900,26203889800,101700,101650,101700,101600,445
|
||||
20250408,133800,26158637750,101600,101700,101700,101600,314
|
||||
20250408,133700,26126713550,101700,101800,101800,101600,513
|
||||
20250408,133600,26074537400,101800,101700,101800,101600,522
|
||||
20250408,133500,26021449650,101700,101600,101800,101500,456
|
||||
20250408,133400,25975095900,101600,101600,101800,101500,531
|
||||
20250408,133300,25921146500,101600,101900,101900,101600,2362
|
||||
20250408,133200,25680927000,101800,102000,102000,101800,3202
|
||||
20250408,133100,25354661100,102000,102000,102000,101900,549
|
||||
20250408,133000,25298682350,101950,101900,102000,101900,342
|
||||
20250408,132900,25263803200,102000,101900,102000,101900,356
|
||||
20250408,132800,25227501500,102000,102000,102000,101900,715
|
||||
20250408,132700,25154591250,102000,101900,102000,101900,452
|
||||
20250408,132600,25108507950,101900,101900,102000,101900,405
|
||||
20250408,132500,25067203000,102000,102000,102000,101900,358
|
||||
20250408,132400,25030693500,101900,102000,102000,101800,2363
|
||||
20250408,132300,24789891900,101900,101800,102000,101800,460
|
||||
20250408,132200,24743013750,101900,101800,101900,101700,507
|
||||
20250408,132100,24691367900,101800,101800,101900,101700,573
|
||||
20250408,132000,24633032550,101800,101700,101800,101600,4447
|
||||
20250408,131900,24180412800,101600,101600,101700,101500,531
|
||||
20250408,131800,24126437250,101600,101700,101700,101500,680
|
||||
20250408,131700,24057347800,101700,101600,101700,101500,835
|
||||
20250408,131600,23972484400,101600,101700,101800,101500,1205
|
||||
20250408,131500,23849957000,101600,101600,101700,101500,329
|
||||
20250408,131400,23816524100,101500,101500,101600,101400,1245
|
||||
20250408,131300,23690146800,101400,101500,101500,101400,507
|
||||
20250408,131200,23638691600,101500,101450,101500,101400,618
|
||||
20250408,131100,23575998450,101400,101500,101500,101400,333
|
||||
20250408,131000,23542204600,101500,101300,101500,101300,310
|
||||
20250408,130900,23510755700,101400,101300,101400,101300,189
|
||||
20250408,130800,23491595050,101400,101400,101400,101300,252
|
||||
20250408,130700,23466047900,101400,101400,101500,101300,443
|
||||
20250408,130600,23421124150,101300,101400,101500,101300,715
|
||||
20250408,130500,23348615200,101400,101400,101500,101300,845
|
||||
20250408,130400,23262935900,101400,101300,101400,101300,696
|
||||
20250408,130300,23192415700,101300,101400,101400,101300,485
|
||||
20250408,130200,23143256700,101400,101300,101400,101300,274
|
||||
20250408,130100,23115477200,101400,101400,101400,101300,245
|
||||
20250408,130000,23090639000,101300,101250,101500,101200,2516
|
||||
20250408,125900,22835680200,101300,101200,101300,101200,235
|
||||
20250408,125800,22811881500,101300,101300,101300,101200,184
|
||||
20250408,125700,22793244650,101300,101300,101300,101200,263
|
||||
20250408,125600,22766609500,101300,101200,101300,101200,257
|
||||
20250408,125500,22740584900,101200,101400,101400,101100,1448
|
||||
20250408,125400,22593952150,101400,101300,101400,101200,367
|
||||
20250408,125300,22556774350,101200,101200,101300,101200,395
|
||||
20250408,125200,22516767100,101200,101100,101300,101100,801
|
||||
20250408,125100,22435671000,101200,101200,101200,101100,247
|
||||
20250408,125000,22410678800,101200,101200,101300,101100,783
|
||||
20250408,124900,22331439050,101100,101300,101300,101100,962
|
||||
20250408,124800,22234087450,101300,101300,101300,101200,198
|
||||
20250408,124700,22214033700,101300,101300,101300,101200,148
|
||||
20250408,124600,22199046150,101200,101200,101300,101100,658
|
||||
20250408,124500,22132449350,101200,101250,101300,101100,797
|
||||
20250408,124400,22051779750,101250,101300,101300,101200,210
|
||||
20250408,124300,22030509250,101200,101300,101300,101200,211
|
||||
20250408,124200,22009142350,101200,101300,101300,101100,2134
|
||||
20250408,124100,21793280600,101300,101300,101300,101200,432
|
||||
20250408,124000,21749526000,101300,101300,101300,101200,364
|
||||
20250408,123900,21712658250,101300,101200,101300,101100,485
|
||||
20250408,123800,21663567650,101200,101200,101200,101100,195
|
||||
20250408,123700,21643838950,101100,101200,101200,101100,258
|
||||
20250408,123600,21617733050,101200,101200,101200,101100,173
|
||||
20250408,123500,21600232050,101200,101300,101300,101100,935
|
||||
20250408,123400,21505608450,101300,101300,101300,101200,192
|
||||
20250408,123300,21486163050,101300,101400,101400,101200,922
|
||||
20250408,123200,21392759050,101400,101400,101400,101300,661
|
||||
20250408,123100,21325764900,101400,101400,101400,101300,374
|
||||
20250408,123000,21287847600,101300,101400,101400,101300,314
|
||||
20250408,122900,21256013650,101300,101400,101400,101300,183
|
||||
20250408,122800,21237463050,101350,101400,101400,101300,257
|
||||
20250408,122700,21211409000,101300,101300,101400,101200,1754
|
||||
20250408,122600,21033712200,101300,101200,101300,101200,228
|
||||
20250408,122500,21010633050,101300,101200,101300,101100,602
|
||||
20250408,122400,20949709800,101200,101300,101300,101100,443
|
||||
20250408,122300,20904878500,101200,101300,101300,101200,234
|
||||
20250408,122200,20881187650,101200,101300,101300,101200,297
|
||||
20250408,122100,20851117500,101300,101200,101300,101200,1249
|
||||
20250408,122000,20724680700,101200,101300,101300,101200,412
|
||||
20250408,121900,20682946800,101300,101200,101300,101100,714
|
||||
20250408,121800,20610672650,101200,101100,101200,101100,553
|
||||
20250408,121700,20554714150,101100,101200,101200,101100,201
|
||||
20250408,121600,20534380050,101200,101200,101200,101100,232
|
||||
20250408,121500,20510908400,101200,101200,101300,101100,1197
|
||||
20250408,121400,20389763900,101200,101400,101400,101100,1674
|
||||
20250408,121300,20220344200,101300,101400,101500,101300,1114
|
||||
20250408,121200,20107399600,101500,101500,101500,101400,254
|
||||
20250408,121100,20081623200,101500,101500,101500,101400,375
|
||||
20250408,121000,20043568550,101500,101400,101500,101400,326
|
||||
20250408,120900,20010486150,101500,101500,101500,101400,118
|
||||
20250408,120800,19998513500,101400,101400,101500,101400,276
|
||||
20250408,120700,19970505950,101400,101500,101600,101400,700
|
||||
20250408,120600,19899461850,101600,101700,101700,101500,563
|
||||
20250408,120500,19842254700,101600,101700,101800,101600,1070
|
||||
20250408,120400,19733438800,101800,101700,101800,101600,998
|
||||
20250408,120300,19631934350,101700,101600,101700,101600,265
|
||||
20250408,120200,19605002600,101600,101600,101700,101500,599
|
||||
20250408,120100,19544142950,101600,101600,101600,101500,390
|
||||
20250408,120000,19504525550,101600,101500,101600,101500,453
|
||||
20250408,115900,19458533400,101600,101600,101600,101500,365
|
||||
20250408,115800,19421458400,101600,101800,101800,101500,447
|
||||
20250408,115700,19376011500,101700,101600,101800,101600,344
|
||||
20250408,115600,19341026400,101600,101600,101700,101500,413
|
||||
20250408,115500,19299044000,101500,101700,101800,101500,1657
|
||||
20250408,115400,19130589900,101800,101800,101800,101700,219
|
||||
20250408,115300,19108302150,101700,101900,101900,101700,609
|
||||
20250408,115200,19046305050,101900,101900,101900,101800,410
|
||||
20250408,115100,19004549700,101900,102000,102000,101800,1764
|
||||
20250408,115000,18824772450,101900,102000,102000,101900,449
|
||||
20250408,114900,18778981500,102000,102000,102000,101900,231
|
||||
20250408,114800,18755423000,102000,101800,102000,101800,1026
|
||||
20250408,114700,18650859500,101900,101900,101900,101800,409
|
||||
20250408,114600,18609188600,101900,101800,101900,101800,240
|
||||
20250408,114500,18584737200,101800,101800,101900,101800,205
|
||||
20250408,114400,18563853350,101800,101900,101900,101800,573
|
||||
20250408,114300,18505497300,101900,101900,101900,101800,720
|
||||
20250408,114200,18432180100,101900,101900,101900,101800,353
|
||||
20250408,114100,18396213800,101800,101900,101900,101800,457
|
||||
20250408,114000,18349655400,101900,101900,101900,101800,423
|
||||
20250408,113900,18306570450,101800,101900,101900,101800,308
|
||||
20250408,113800,18275198900,101800,102000,102000,101800,660
|
||||
20250408,113700,18207936900,102000,101900,102000,101800,648
|
||||
20250408,113600,18141901200,101800,101900,101900,101800,230
|
||||
20250408,113500,18118471000,101900,101800,101900,101700,158
|
||||
20250408,113400,18102384750,101800,101900,102000,101800,1044
|
||||
20250408,113300,17996031700,101900,101900,102000,101900,449
|
||||
20250408,113200,17950262100,102000,102100,102100,101900,1448
|
||||
20250408,113100,17802551750,102000,102300,102300,102000,1707
|
||||
20250408,113000,17628206750,102300,102150,102300,102100,681
|
||||
20250408,112900,17558608100,102150,102200,102300,102100,610
|
||||
20250408,112800,17496285850,102100,102200,102200,102100,335
|
||||
20250408,112700,17462052000,102100,102200,102300,102100,1362
|
||||
20250408,112600,17322838200,102200,102200,102200,102100,521
|
||||
20250408,112500,17269608550,102200,102200,102200,102100,412
|
||||
20250408,112400,17227509400,102100,102050,102200,102000,1032
|
||||
20250408,112300,17122135000,102100,102000,102100,102000,585
|
||||
20250408,112200,17062413550,102100,102100,102100,102000,338
|
||||
20250408,112100,17027909950,102100,102000,102100,102000,240
|
||||
20250408,112000,17003408700,102100,102000,102100,102000,400
|
||||
20250408,111900,16962584300,102100,102100,102100,102000,382
|
||||
20250408,111800,16923606950,102100,101950,102100,101900,340
|
||||
20250408,111700,16888926800,101900,102000,102100,101900,1423
|
||||
20250408,111600,16743758600,102100,102000,102100,101950,685
|
||||
20250408,111500,16673870600,102000,102000,102000,101900,480
|
||||
20250408,111400,16624917650,102000,102000,102000,101900,226
|
||||
20250408,111300,16601871400,101900,102000,102000,101900,281
|
||||
20250408,111200,16573215700,102000,101900,102000,101800,342
|
||||
20250408,111100,16538359650,101900,101800,101900,101700,1611
|
||||
20250408,111000,16374375150,101800,101750,101800,101700,296
|
||||
20250408,110900,16344253700,101800,101700,101800,101700,478
|
||||
20250408,110800,16295621600,101800,102000,102000,101700,2386
|
||||
20250408,110700,16052614350,101900,102000,102000,101900,326
|
||||
20250408,110600,16019372350,102000,101900,102000,101900,537
|
||||
20250408,110500,15964601450,101900,102000,102100,101900,305
|
||||
20250408,110400,15933493100,101900,102000,102050,101900,632
|
||||
20250408,110300,15869029150,101900,102100,102100,101900,570
|
||||
20250408,110200,15810895700,102000,102000,102100,101900,1205
|
||||
20250408,110100,15687977100,102100,102000,102100,102000,1408
|
||||
20250408,110000,15544335650,102000,102100,102100,102000,449
|
||||
20250408,105900,15498497950,102100,102100,102100,102000,456
|
||||
20250408,105800,15451944500,102100,102000,102100,101900,588
|
||||
20250408,105700,15391957350,101900,102050,102100,101900,859
|
||||
20250408,105600,15304339100,102000,102100,102200,102000,1549
|
||||
20250408,105500,15146196900,102000,101900,102200,101800,2811
|
||||
20250408,105400,14859483700,101900,101900,101900,101800,347
|
||||
20250408,105300,14824126150,101900,101800,101900,101800,688
|
||||
20250408,105200,14754052500,101900,101900,101900,101800,461
|
||||
20250408,105100,14707080700,101800,101900,101900,101800,1662
|
||||
20250408,105000,14537874750,101800,101600,101900,101500,4254
|
||||
20250408,104900,14105296350,101600,101600,101600,101500,410
|
||||
20250408,104800,14063644050,101600,101500,101600,101500,507
|
||||
20250408,104700,14012155100,101600,101550,101600,101500,718
|
||||
20250408,104600,13939210950,101500,101600,101600,101500,307
|
||||
20250408,104500,13908022950,101600,101600,101600,101500,442
|
||||
20250408,104400,13863139100,101600,101500,101600,101500,341
|
||||
20250408,104300,13828497000,101500,101600,101600,101500,142
|
||||
20250408,104200,13814079550,101600,101600,101600,101500,395
|
||||
20250408,104100,13773972550,101600,101500,101600,101400,1104
|
||||
20250408,104000,13661940100,101600,101500,101600,101400,606
|
||||
20250408,103900,13600430000,101500,101600,101600,101400,472
|
||||
20250408,103800,13552522250,101600,101600,101600,101400,263
|
||||
20250408,103700,13525811200,101500,101400,101600,101300,804
|
||||
20250408,103600,13444236400,101400,101450,101500,101300,913
|
||||
20250408,103500,13351656200,101500,101400,101600,101400,1147
|
||||
20250408,103400,13235243700,101500,101500,101500,101400,315
|
||||
20250408,103300,13203273750,101400,101500,101600,101400,1230
|
||||
20250408,103200,13078427700,101500,101500,101500,101400,819
|
||||
20250408,103100,12995349950,101500,101500,101500,101500,481
|
||||
20250408,103000,12946528450,101500,101500,101500,101400,331
|
||||
20250408,102900,12912934050,101500,101500,101500,101400,335
|
||||
20250408,102800,12878933450,101400,101500,101500,101400,279
|
||||
20250408,102700,12850626450,101500,101500,101500,101400,216
|
||||
20250408,102600,12828706100,101500,101400,101500,101300,443
|
||||
20250408,102500,12783774650,101400,101500,101600,101300,2225
|
||||
20250408,102400,12557969400,101500,101400,101500,101400,1014
|
||||
20250408,102300,12455102900,101400,101400,101400,101300,441
|
||||
20250408,102200,12410408800,101400,101300,101400,101200,578
|
||||
20250408,102100,12351841600,101300,101300,101300,101200,315
|
||||
20250408,102000,12319932500,101300,101100,101300,101100,1222
|
||||
20250408,101900,12196292950,101100,101000,101100,101000,490
|
||||
20250408,101800,12146793600,101000,101100,101100,101000,782
|
||||
20250408,101700,12067788950,101100,101200,101200,101000,1181
|
||||
20250408,101600,11948402050,101200,101200,101200,101100,356
|
||||
20250408,101500,11912380100,101200,101300,101300,101100,1186
|
||||
20250408,101400,11792330400,101300,101000,101300,100950,4915
|
||||
20250408,101300,11295144500,101000,100800,101000,100800,1149
|
||||
20250408,101200,11179241700,100800,100600,100800,100600,1859
|
||||
20250408,101100,10991982850,100700,100600,100700,100600,296
|
||||
20250408,101000,10962180800,100700,100600,100700,100600,361
|
||||
20250408,100900,10925839250,100700,100600,100700,100600,368
|
||||
20250408,100800,10888795100,100600,100700,100800,100600,940
|
||||
20250408,100700,10794146250,100700,100700,100700,100500,657
|
||||
20250408,100600,10728025650,100700,100900,100900,100650,1803
|
||||
20250408,100500,10546323250,100800,100850,100900,100800,295
|
||||
20250408,100400,10516576900,100900,100900,101000,100800,2058
|
||||
20250408,100300,10308925250,100900,100800,100900,100700,1494
|
||||
20250408,100200,10158297800,100800,100800,100800,100700,557
|
||||
20250408,100100,10102170800,100800,100800,100800,100700,213
|
||||
20250408,100000,10080701450,100800,100800,100800,100700,569
|
||||
20250408,095900,10023355900,100800,100800,100800,100750,147
|
||||
20250408,095800,10008538650,100800,100900,100900,100700,384
|
||||
20250408,095700,9969828100,100900,101000,101000,100800,2105
|
||||
20250408,095600,9757456850,101000,101000,101000,100900,220
|
||||
20250408,095500,9735237000,100900,101000,101000,100900,476
|
||||
20250408,095400,9687190250,101000,100950,101000,100900,214
|
||||
20250408,095300,9665576600,101000,100850,101000,100850,640
|
||||
20250408,095200,9600985850,100900,100950,101000,100700,3318
|
||||
20250408,095100,9266363450,101000,101000,101100,100900,956
|
||||
20250408,095000,9169799450,101000,101000,101000,100900,393
|
||||
20250408,094900,9130106850,101000,100900,101000,100900,1056
|
||||
20250408,094800,9023530250,100900,100900,100900,100800,194
|
||||
20250408,094700,9003956000,100850,100800,100900,100800,913
|
||||
20250408,094600,8911894350,100800,100700,100800,100700,171
|
||||
20250408,094500,8894661650,100700,100900,100900,100700,900
|
||||
20250408,094400,8803925550,100900,100800,100900,100700,326
|
||||
20250408,094300,8771051550,100800,100800,100900,100700,2081
|
||||
20250408,094200,8561267600,100800,100600,100800,100600,1315
|
||||
20250408,094100,8428870300,100600,100600,100600,100500,392
|
||||
20250408,094000,8389435900,100600,100600,100600,100500,389
|
||||
20250408,093900,8350302850,100600,100600,100600,100500,200
|
||||
20250408,093800,8330183150,100600,100450,100800,100400,3397
|
||||
20250408,093700,7988536750,100500,100400,100500,100200,2583
|
||||
20250408,093600,7729270400,100500,100400,100500,100400,1232
|
||||
20250408,093500,7605535200,100400,100500,100500,100300,962
|
||||
20250408,093400,7508946550,100500,100600,100600,100400,1701
|
||||
20250408,093300,7337971700,100600,100600,100600,100500,779
|
||||
20250408,093200,7259605750,100600,100400,100600,100400,1578
|
||||
20250408,093100,7100877350,100500,100600,100600,100400,2119
|
||||
20250408,093000,6887883950,100600,100500,100600,100400,1574
|
||||
20250408,092900,6729657900,100500,100400,100500,100400,906
|
||||
20250408,092800,6638674700,100300,100200,100400,100200,1755
|
||||
20250408,092700,6462672300,100200,100300,100300,100100,1458
|
||||
20250408,092600,6316605000,100200,100400,100500,100000,6199
|
||||
20250408,092500,5695035650,100500,100500,100500,100400,278
|
||||
20250408,092400,5667097450,100500,100500,100500,100400,522
|
||||
20250408,092300,5614637000,100500,100400,100500,100400,1260
|
||||
20250408,092200,5488093500,100400,100500,100500,100300,809
|
||||
20250408,092100,5406866950,100400,100200,100500,100200,1350
|
||||
20250408,092000,5271354800,100200,100300,100300,100200,696
|
||||
20250408,091900,5201550900,100300,100300,100300,100200,445
|
||||
20250408,091800,5156929400,100300,100100,100300,100000,2198
|
||||
20250408,091700,4936838700,100100,100500,100500,100100,1722
|
||||
20250408,091600,4764059800,100500,100500,100600,100400,879
|
||||
20250408,091500,4675713800,100500,100500,100600,100450,3191
|
||||
20250408,091400,4354897150,100400,100400,100500,100400,182
|
||||
20250408,091300,4336620050,100400,100500,100600,100400,1624
|
||||
20250408,091200,4173441100,100500,100550,100600,100400,402
|
||||
20250408,091100,4133060950,100500,100600,100600,100500,110
|
||||
20250408,091000,4121998250,100600,100600,100600,100300,426
|
||||
20250408,090900,4079181550,100500,100200,100600,100100,2347
|
||||
20250408,090800,3843676750,100200,100000,100300,100000,2570
|
||||
20250408,090700,3586242200,100000,99900,100000,99900,2000
|
||||
20250408,090600,3386338050,99900,99700,99900,99550,2712
|
||||
20250408,090500,3115811550,99800,99900,100000,99300,5599
|
||||
20250408,090400,2557542050,100000,100300,100500,99900,2065
|
||||
20250408,090300,2350823000,100300,100000,101000,99900,5643
|
||||
20250408,090200,1784988400,100000,100200,100300,99700,5459
|
||||
20250408,090100,1239433100,100400,100600,100700,100100,3991
|
||||
20250408,090000,839113200,100600,101500,101600,100300,8312
|
||||
|
Reference in New Issue
Block a user