Update 2025-04-08 2740 candle_min
This commit is contained in:
608
039200/min/candle-20250408.csv
Normal file
608
039200/min/candle-20250408.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190600,4387674675,29250,29250,29250,29250,4508
|
||||
20250408,190500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,190400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,190300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,190200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,190100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,190000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,185900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,185800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,185700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,185600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,185500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,185400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,185300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,185200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,185100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,185000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,184900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,184800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,184700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,184600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,184500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,184400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,184300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,184200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,184100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,184000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,183900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,183800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,183700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,183600,4387674675,29250,29250,29250,29250,4508
|
||||
20250408,183500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,183400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,183300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,183200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,183100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,183000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,182900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,182800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,182700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,182600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,182500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,182400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,182300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,182200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,182100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,182000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,181900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,181800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,181700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,181600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,181500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,181400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,181300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,181200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,181100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,181000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,180900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,180800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,180700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,180600,4387674675,29250,29250,29250,29250,4508
|
||||
20250408,180500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,180400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,180300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,180200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,180100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,180000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,175900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,175800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,175700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,175600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,175500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,175400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,175300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,175200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,175100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,175000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,174900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,174800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,174700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,174600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,174500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,174400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,174300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,174200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,174100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,174000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,173900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,173800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,173700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,173600,4387674675,29250,29250,29250,29250,4508
|
||||
20250408,173500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,173400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,173300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,173200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,173100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,173000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,172900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,172800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,172700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,172600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,172500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,172400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,172300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,172200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,172100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,172000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,171900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,171800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,171700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,171600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,171500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,171400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,171300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,171200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,171100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,171000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,170900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,170800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,170700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,170600,4387674675,29250,29250,29250,29250,4508
|
||||
20250408,170500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,170400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,170300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,170200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,170100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,170000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,165900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,165800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,165700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,165600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,165500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,165400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,165300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,165200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,165100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,165000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,164900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,164800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,164700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,164600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,164500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,164400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,164300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,164200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,164100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,164000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,163900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,163800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,163700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,163600,4387674675,29250,29250,29250,29250,4508
|
||||
20250408,163500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,163400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,163300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,163200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,163100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,163000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,162900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,162800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,162700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,162600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,162500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,162400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,162300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,162200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,162100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,162000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,161900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,161800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,161700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,161600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,161500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,161400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,161300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,161200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,161100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,161000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,160900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,160800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,160700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,160600,4387674675,29250,29250,29250,29250,4508
|
||||
20250408,160500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,160400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,160300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,160200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,160100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,160000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,155900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,155800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,155700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,155600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,155500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,155400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,155300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,155200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,155100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,155000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,154900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,154800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,154700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,154600,4387674675,29250,29250,29250,29250,0
|
||||
20250408,154500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,154400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,154300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,154200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,154100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,154000,4387674675,29250,29250,29250,29250,0
|
||||
20250408,153900,4387674675,29250,29250,29250,29250,0
|
||||
20250408,153800,4387674675,29250,29250,29250,29250,0
|
||||
20250408,153700,4387674675,29250,29250,29250,29250,0
|
||||
20250408,153600,4387674675,29250,29250,29250,29250,4508
|
||||
20250408,153500,4387674675,29250,29250,29250,29250,0
|
||||
20250408,153400,4387674675,29250,29250,29250,29250,0
|
||||
20250408,153300,4387674675,29250,29250,29250,29250,0
|
||||
20250408,153200,4387674675,29250,29250,29250,29250,0
|
||||
20250408,153100,4387674675,29250,29250,29250,29250,0
|
||||
20250408,153000,4387674675,29250,29250,29250,29250,4508
|
||||
20250408,152900,4255815675,29200,29200,29200,29200,0
|
||||
20250408,152800,4255815675,29200,29200,29200,29200,0
|
||||
20250408,152700,4255815675,29200,29200,29200,29200,0
|
||||
20250408,152600,4255815675,29200,29200,29200,29200,0
|
||||
20250408,152500,4255815675,29200,29200,29200,29200,0
|
||||
20250408,152400,4255815675,29200,29200,29200,29200,0
|
||||
20250408,152300,4255815675,29200,29200,29200,29200,0
|
||||
20250408,152200,4255815675,29200,29200,29200,29200,0
|
||||
20250408,152100,4255815675,29200,29200,29200,29200,0
|
||||
20250408,152000,4255815675,29200,29200,29200,29200,0
|
||||
20250408,151900,4255815675,29200,29200,29200,29100,104
|
||||
20250408,151800,4252782475,29150,29150,29200,29150,66
|
||||
20250408,151700,4250858375,29150,29150,29150,29150,140
|
||||
20250408,151600,4246777375,29150,29150,29200,29100,1041
|
||||
20250408,151500,4216397925,29150,29150,29150,29100,811
|
||||
20250408,151400,4192760275,29150,29150,29200,29150,224
|
||||
20250408,151300,4186222525,29150,29200,29250,29150,386
|
||||
20250408,151200,4174941175,29200,29200,29250,29200,692
|
||||
20250408,151100,4154734375,29200,29200,29200,29200,147
|
||||
20250408,151000,4150441975,29200,29250,29300,29200,432
|
||||
20250408,150900,4137807475,29200,29250,29250,29200,184
|
||||
20250408,150800,4132429175,29250,29250,29300,29200,542
|
||||
20250408,150700,4116565425,29250,29150,29300,29150,3139
|
||||
20250408,150600,4024697025,29150,29200,29250,29150,188
|
||||
20250408,150500,4019207225,29200,29150,29250,29150,729
|
||||
20250408,150400,3997921375,29150,29150,29150,29150,50
|
||||
20250408,150300,3996463875,29150,29150,29200,29150,372
|
||||
20250408,150200,3985604275,29150,29150,29200,29100,634
|
||||
20250408,150100,3967134525,29150,29150,29150,29150,51
|
||||
20250408,150000,3965647875,29150,29150,29200,29150,427
|
||||
20250408,145900,3953189675,29150,29200,29200,29150,157
|
||||
20250408,145800,3948608275,29200,29200,29250,29150,769
|
||||
20250408,145700,3926153075,29200,29250,29250,29200,184
|
||||
20250408,145600,3920779725,29200,29250,29250,29200,350
|
||||
20250408,145500,3910545825,29200,29150,29300,29150,667
|
||||
20250408,145400,3891039825,29150,29250,29250,29150,503
|
||||
20250408,145300,3876334425,29250,29150,29300,29150,263
|
||||
20250408,145200,3868644025,29200,29200,29300,29200,713
|
||||
20250408,145100,3847791975,29200,29200,29250,29200,186
|
||||
20250408,145000,3842360475,29250,29100,29250,29100,249
|
||||
20250408,144900,3835095975,29150,29150,29150,29150,72
|
||||
20250408,144800,3832997175,29150,29150,29200,29150,64
|
||||
20250408,144700,3831131225,29150,29100,29200,29100,136
|
||||
20250408,144600,3827168675,29100,29150,29150,29100,55
|
||||
20250408,144500,3825567225,29150,29150,29250,29150,274
|
||||
20250408,144400,3817568275,29150,29150,29200,29150,82
|
||||
20250408,144300,3815177875,29150,29150,29150,29150,60
|
||||
20250408,144200,3813428875,29150,29100,29150,29100,152
|
||||
20250408,144100,3808999375,29100,29200,29200,29100,64
|
||||
20250408,144000,3807132825,29200,29200,29250,29200,603
|
||||
20250408,143900,3789505675,29200,29200,29250,29200,345
|
||||
20250408,143800,3779431125,29200,29200,29300,29200,1102
|
||||
20250408,143700,3747199125,29200,29150,29200,29150,352
|
||||
20250408,143600,3736923075,29150,29200,29200,29150,769
|
||||
20250408,143500,3714505325,29300,29150,29300,29150,594
|
||||
20250408,143400,3697160325,29200,29150,29200,29150,262
|
||||
20250408,143300,3689512225,29150,29200,29200,29150,168
|
||||
20250408,143200,3684608475,29200,29300,29300,29200,749
|
||||
20250408,143100,3662688925,29250,29250,29300,29250,873
|
||||
20250408,143000,3637149575,29300,29300,29300,29250,595
|
||||
20250408,142900,3619745025,29350,29350,29350,29300,260
|
||||
20250408,142800,3612126375,29300,29300,29350,29300,195
|
||||
20250408,142700,3606412375,29300,29300,29300,29300,435
|
||||
20250408,142600,3593666875,29300,29250,29300,29250,33
|
||||
20250408,142500,3592701525,29300,29300,29300,29300,5
|
||||
20250408,142400,3592555025,29300,29300,29300,29300,211
|
||||
20250408,142300,3586372725,29300,29300,29300,29300,3
|
||||
20250408,142200,3586284825,29250,29300,29350,29250,843
|
||||
20250408,142100,3561607825,29300,29300,29300,29300,173
|
||||
20250408,142000,3556538925,29300,29350,29350,29250,31
|
||||
20250408,141900,3555631225,29350,29250,29350,29250,236
|
||||
20250408,141800,3548716125,29250,29250,29350,29200,711
|
||||
20250408,141700,3527918325,29300,29300,29350,29300,78
|
||||
20250408,141600,3525632825,29350,29300,29350,29300,211
|
||||
20250408,141500,3519450175,29300,29300,29300,29300,6
|
||||
20250408,141400,3519274375,29300,29300,29300,29250,311
|
||||
20250408,141300,3510163725,29350,29300,29350,29300,531
|
||||
20250408,141200,3494604725,29300,29300,29300,29250,85
|
||||
20250408,141100,3492115075,29300,29350,29350,29300,244
|
||||
20250408,141000,3484955175,29350,29350,29350,29350,6
|
||||
20250408,140900,3484779075,29350,29300,29350,29300,228
|
||||
20250408,140800,3478088075,29300,29300,29350,29300,111
|
||||
20250408,140700,3474835575,29350,29350,29350,29350,6
|
||||
20250408,140600,3474659475,29300,29300,29350,29300,449
|
||||
20250408,140500,3461503375,29350,29350,29400,29350,205
|
||||
20250408,140400,3455486225,29350,29400,29400,29350,343
|
||||
20250408,140300,3445406425,29400,29400,29400,29350,339
|
||||
20250408,140200,3435444925,29350,29350,29400,29350,275
|
||||
20250408,140100,3427360625,29350,29400,29400,29350,268
|
||||
20250408,140000,3419484025,29400,29350,29400,29350,203
|
||||
20250408,135900,3413525575,29350,29350,29350,29350,53
|
||||
20250408,135800,3411970025,29350,29375,29500,29350,1232
|
||||
20250408,135700,3375727450,29400,29400,29400,29350,93
|
||||
20250408,135600,3372994250,29350,29300,29400,29300,227
|
||||
20250408,135500,3366331450,29350,29350,29350,29350,1
|
||||
20250408,135400,3366302100,29350,29350,29350,29350,0
|
||||
20250408,135300,3366302100,29350,29250,29350,29250,1250
|
||||
20250408,135200,3329668300,29250,29300,29350,29250,1760
|
||||
20250408,135100,3278095000,29250,29250,29250,29250,213
|
||||
20250408,135000,3271864750,29250,29250,29250,29250,3
|
||||
20250408,134900,3271777000,29250,29300,29300,29250,200
|
||||
20250408,134800,3265926050,29300,29300,29350,29250,507
|
||||
20250408,134700,3251075150,29300,29300,29300,29250,353
|
||||
20250408,134600,3240744500,29300,29300,29350,29300,765
|
||||
20250408,134500,3218329350,29250,29350,29400,29250,520
|
||||
20250408,134400,3203068800,29350,29350,29350,29350,2
|
||||
20250408,134300,3203010100,29300,29300,29400,29300,998
|
||||
20250408,134200,3173729500,29250,29300,29300,29250,35
|
||||
20250408,134100,3172704900,29350,29350,29350,29300,94
|
||||
20250408,134000,3169946400,29400,29250,29400,29250,927
|
||||
20250408,133900,3142783300,29250,29150,29250,29150,430
|
||||
20250408,133800,3130230100,29250,29250,29250,29200,407
|
||||
20250408,133700,3118334750,29250,29250,29250,29250,0
|
||||
20250408,133600,3118334750,29250,29250,29250,29250,0
|
||||
20250408,133500,3118334750,29250,29250,29250,29250,221
|
||||
20250408,133400,3111870500,29200,29200,29250,29200,32
|
||||
20250408,133300,3110935900,29250,29300,29350,29250,940
|
||||
20250408,133200,3083402550,29300,29250,29300,29250,23
|
||||
20250408,133100,3082729700,29250,29250,29250,29250,54
|
||||
20250408,133000,3081150200,29200,29200,29200,29200,0
|
||||
20250408,132900,3081150200,29200,29350,29350,29200,35
|
||||
20250408,132800,3080124200,29400,29350,29400,29300,238
|
||||
20250408,132700,3073138900,29300,29300,29300,29300,9
|
||||
20250408,132600,3072875200,29250,29250,29250,29250,0
|
||||
20250408,132500,3072875200,29250,29250,29350,29250,278
|
||||
20250408,132400,3064730950,29300,29300,29300,29300,0
|
||||
20250408,132300,3064730950,29300,29300,29450,29300,937
|
||||
20250408,132200,3037240850,29300,29300,29300,29300,0
|
||||
20250408,132100,3037240850,29300,29250,29300,29250,73
|
||||
20250408,132000,3035105400,29250,29300,29350,29250,278
|
||||
20250408,131900,3026960100,29350,29250,29350,29250,120
|
||||
20250408,131800,3023447900,29350,29350,29350,29350,0
|
||||
20250408,131700,3023447900,29350,29350,29350,29300,333
|
||||
20250408,131600,3013690450,29300,29300,29350,29300,60
|
||||
20250408,131500,3011932350,29400,29300,29400,29300,800
|
||||
20250408,131400,2988452600,29350,29350,29350,29300,132
|
||||
20250408,131300,2984584700,29350,29300,29350,29300,88
|
||||
20250408,131200,2982006150,29300,29300,29350,29300,1046
|
||||
20250408,131100,2951347100,29300,29250,29300,29250,5
|
||||
20250408,131000,2951200750,29250,29300,29350,29250,391
|
||||
20250408,130900,2939746250,29300,29300,29300,29300,0
|
||||
20250408,130800,2939746250,29300,29300,29300,29250,60
|
||||
20250408,130700,2937990600,29300,29350,29400,29300,344
|
||||
20250408,130600,2927895900,29400,29350,29400,29350,79
|
||||
20250408,130500,2925573400,29350,29350,29400,29350,239
|
||||
20250408,130400,2918558300,29350,29350,29350,29350,0
|
||||
20250408,130300,2918558300,29350,29350,29400,29300,245
|
||||
20250408,130200,2911369800,29350,29300,29450,29300,235
|
||||
20250408,130100,2904462100,29300,29400,29400,29300,57
|
||||
20250408,130000,2902789350,29350,29350,29450,29350,253
|
||||
20250408,125900,2895351300,29400,29350,29450,29350,317
|
||||
20250408,125800,2886034200,29350,29350,29450,29350,150
|
||||
20250408,125700,2881627450,29350,29350,29350,29350,264
|
||||
20250408,125600,2873879050,29500,29400,29500,29400,359
|
||||
20250408,125500,2863313150,29400,29300,29400,29300,93
|
||||
20250408,125400,2860587950,29400,29300,29400,29300,259
|
||||
20250408,125300,2852986500,29300,29300,29450,29250,999
|
||||
20250408,125200,2823683850,29250,29300,29350,29250,348
|
||||
20250408,125100,2813478650,29450,29450,29450,29450,0
|
||||
20250408,125000,2813478650,29450,29400,29450,29300,288
|
||||
20250408,124900,2805013450,29400,29350,29400,29350,17
|
||||
20250408,124800,2804514200,29350,29400,29400,29350,15
|
||||
20250408,124700,2804073250,29400,29400,29500,29400,409
|
||||
20250408,124600,2792020350,29400,29400,29400,29400,18
|
||||
20250408,124500,2791491150,29400,29450,29450,29400,280
|
||||
20250408,124400,2783245250,29500,29450,29500,29450,246
|
||||
20250408,124300,2775988750,29500,29400,29500,29400,33
|
||||
20250408,124200,2775017100,29400,29400,29400,29400,18
|
||||
20250408,124100,2774487900,29400,29400,29500,29400,58
|
||||
20250408,124000,2772782400,29400,29400,29400,29400,22
|
||||
20250408,123900,2772135600,29450,29450,29450,29450,209
|
||||
20250408,123800,2765980550,29400,29400,29500,29400,26
|
||||
20250408,123700,2765216050,29500,29500,29500,29450,632
|
||||
20250408,123600,2746600550,29500,29450,29550,29450,293
|
||||
20250408,123500,2737961950,29450,29550,29550,29450,196
|
||||
20250408,123400,2732171450,29550,29550,29650,29550,255
|
||||
20250408,123300,2724624100,29550,29600,29650,29550,39
|
||||
20250408,123200,2723470200,29600,29600,29600,29600,163
|
||||
20250408,123100,2718645400,29600,29600,29600,29550,150
|
||||
20250408,123000,2714205550,29600,29550,29600,29550,386
|
||||
20250408,122900,2702791550,29550,29600,29600,29550,18
|
||||
20250408,122800,2702259550,29500,29500,29500,29500,1
|
||||
20250408,122700,2702230050,29600,29450,29600,29450,493
|
||||
20250408,122600,2687656950,29500,29550,29600,29450,654
|
||||
20250408,122500,2668334950,29550,29550,29550,29550,0
|
||||
20250408,122400,2668334950,29550,29600,29600,29550,234
|
||||
20250408,122300,2661419700,29600,29550,29600,29500,356
|
||||
20250408,122200,2650898750,29500,29500,29500,29500,4
|
||||
20250408,122100,2650780750,29550,29550,29550,29550,9
|
||||
20250408,122000,2650514800,29450,29550,29550,29450,60
|
||||
20250408,121900,2648746000,29550,29550,29650,29550,1207
|
||||
20250408,121800,2613068100,29550,29550,29550,29100,696
|
||||
20250408,121700,2592633250,29550,29550,29550,29550,2
|
||||
20250408,121600,2592574150,29550,29550,29600,29550,233
|
||||
20250408,121500,2585677950,29600,29600,29600,29500,292
|
||||
20250408,121400,2577048800,29600,29600,29600,29550,12
|
||||
20250408,121300,2576693650,29600,29600,29600,29600,230
|
||||
20250408,121200,2569885650,29600,29600,29600,29600,7
|
||||
20250408,121100,2569678450,29600,29600,29600,29600,11
|
||||
20250408,121000,2569352850,29500,29650,29650,29500,78
|
||||
20250408,120900,2567045700,29650,29650,29650,29600,145
|
||||
20250408,120800,2562749000,29600,29600,29650,29600,230
|
||||
20250408,120700,2555940300,29600,29600,29600,29600,10
|
||||
20250408,120600,2555644300,29650,29700,29700,29650,227
|
||||
20250408,120500,2548913150,29700,29700,29700,29650,236
|
||||
20250408,120400,2541914800,29750,29650,29750,29650,767
|
||||
20250408,120300,2519156150,29650,29600,29650,29600,336
|
||||
20250408,120200,2509208000,29600,29600,29600,29600,21
|
||||
20250408,120100,2508586400,29600,29600,29600,29600,9
|
||||
20250408,120000,2508320000,29600,29600,29600,29550,186
|
||||
20250408,115900,2502815300,29650,29650,29650,29600,41
|
||||
20250408,115800,2501600450,29600,29600,29650,29600,122
|
||||
20250408,115700,2497988850,29600,29600,29600,29600,21
|
||||
20250408,115600,2497367250,29550,29600,29600,29550,6
|
||||
20250408,115500,2497189850,29550,29550,29600,29550,318
|
||||
20250408,115400,2487781700,29600,29600,29600,29600,0
|
||||
20250408,115300,2487781700,29600,29650,29650,29550,465
|
||||
20250408,115200,2474008250,29600,29700,29700,29600,34
|
||||
20250408,115100,2473000550,29700,29700,29700,29700,6
|
||||
20250408,115000,2472822350,29650,29700,29750,29650,289
|
||||
20250408,114900,2464237250,29700,29700,29800,29700,28
|
||||
20250408,114800,2463405150,29700,29800,29800,29650,461
|
||||
20250408,114700,2449685300,29750,29700,29800,29650,347
|
||||
20250408,114600,2439368400,29700,29850,29850,29700,348
|
||||
20250408,114500,2429008500,29700,29700,29750,29700,298
|
||||
20250408,114400,2420157350,29700,29700,29700,29650,70
|
||||
20250408,114300,2418080850,29700,29700,29700,29700,11
|
||||
20250408,114200,2417754150,29600,29700,29700,29600,179
|
||||
20250408,114100,2412438850,29750,29800,29800,29750,135
|
||||
20250408,114000,2408421700,29800,29800,29850,29750,306
|
||||
20250408,113900,2399304800,29850,29850,29850,29750,421
|
||||
20250408,113800,2386755700,29850,29800,29850,29800,38
|
||||
20250408,113700,2385622800,29800,29850,29850,29800,222
|
||||
20250408,113600,2379006100,29750,29850,29850,29750,150
|
||||
20250408,113500,2374534850,29800,29700,29800,29700,616
|
||||
20250408,113400,2356199400,29700,29800,29800,29700,113
|
||||
20250408,113300,2352838250,29750,29850,29850,29750,165
|
||||
20250408,113200,2347922350,29850,29800,29850,29800,117
|
||||
20250408,113100,2344435050,29800,29800,29900,29800,64
|
||||
20250408,113000,2342525650,29800,29950,29950,29800,242
|
||||
20250408,112900,2335281150,29900,29950,30000,29900,915
|
||||
20250408,112800,2307877950,30000,29850,30000,29850,755
|
||||
20250408,112700,2285280950,29900,29850,29900,29850,249
|
||||
20250408,112600,2277837625,29850,29800,29900,29800,251
|
||||
20250408,112500,2270344725,29800,29750,29850,29750,418
|
||||
20250408,112400,2257897175,29800,29800,29800,29800,16
|
||||
20250408,112300,2257420375,29800,29850,29850,29800,269
|
||||
20250408,112200,2249393975,29900,29950,30000,29850,240
|
||||
20250408,112100,2242208925,29900,29950,29950,29900,583
|
||||
20250408,112000,2224755875,30000,30000,30000,29950,234
|
||||
20250408,111900,2217736325,30000,29950,30100,29950,2884
|
||||
20250408,111800,2131209275,30000,29950,30000,29950,220
|
||||
20250408,111700,2124619525,30000,29900,30000,29900,658
|
||||
20250408,111600,2104916200,29900,29900,29950,29850,146
|
||||
20250408,111500,2100545900,29900,29900,29950,29900,300
|
||||
20250408,111400,2091570850,29900,29850,29950,29850,2053
|
||||
20250408,111300,2030128750,29900,29900,29950,29850,1561
|
||||
20250408,111200,1983474000,29900,29850,29900,29800,891
|
||||
20250408,111100,1956876950,29800,29800,29800,29700,360
|
||||
20250408,111000,1946153350,29800,29750,29800,29750,792
|
||||
20250408,110900,1922562850,29800,29800,29850,29800,977
|
||||
20250408,110800,1893448200,29800,29750,29800,29750,2240
|
||||
20250408,110700,1826702550,29750,29700,29750,29700,931
|
||||
20250408,110600,1799031250,29750,29700,29750,29650,173
|
||||
20250408,110500,1793892950,29750,29750,29750,29750,150
|
||||
20250408,110400,1789430450,29750,29700,29800,29700,854
|
||||
20250408,110300,1764031300,29700,29700,29700,29700,112
|
||||
20250408,110200,1760704900,29700,29650,29750,29650,202
|
||||
20250408,110100,1754705900,29700,29650,29750,29650,966
|
||||
20250408,110000,1725994000,29700,29650,29700,29650,486
|
||||
20250408,105900,1711565000,29650,29600,29700,29600,612
|
||||
20250408,105800,1693419100,29600,29600,29650,29600,61
|
||||
20250408,105700,1691611750,29600,29650,29650,29600,153
|
||||
20250408,105600,1687075500,29650,29550,29700,29550,1916
|
||||
20250408,105500,1630297300,29600,29600,29600,29500,1453
|
||||
20250408,105400,1587308100,29550,29500,29550,29500,383
|
||||
20250408,105300,1575990550,29500,29500,29500,29500,23
|
||||
20250408,105200,1575312050,29500,29500,29550,29500,44
|
||||
20250408,105100,1574013950,29500,29450,29500,29450,25
|
||||
20250408,105000,1573277100,29450,29450,29600,29450,579
|
||||
20250408,104900,1556174150,29450,29550,29550,29450,69
|
||||
20250408,104800,1554137600,29450,29500,29550,29450,384
|
||||
20250408,104700,1542791700,29500,29550,29550,29500,171
|
||||
20250408,104600,1537739500,29550,29600,29600,29550,239
|
||||
20250408,104500,1530666700,29600,29550,29650,29550,435
|
||||
20250408,104400,1517780450,29550,29600,29600,29550,163
|
||||
20250408,104300,1512956200,29600,29500,29650,29500,1163
|
||||
20250408,104200,1478572800,29500,29500,29550,29500,43
|
||||
20250408,104100,1477304200,29500,29600,29600,29500,479
|
||||
20250408,104000,1463143050,29600,29500,29650,29500,963
|
||||
20250408,103900,1434660800,29450,29500,29500,29450,288
|
||||
20250408,103800,1426165550,29500,29600,29600,29500,334
|
||||
20250408,103700,1416295650,29600,29500,29600,29500,801
|
||||
20250408,103600,1392628000,29500,29500,29500,29500,236
|
||||
20250408,103500,1385666000,29450,29450,29550,29450,798
|
||||
20250408,103400,1362139350,29450,29450,29450,29450,25
|
||||
20250408,103300,1361403100,29450,29400,29500,29400,723
|
||||
20250408,103200,1340114150,29400,29400,29400,29400,34
|
||||
20250408,103100,1339114550,29400,29400,29450,29400,224
|
||||
20250408,103000,1332527900,29400,29350,29400,29300,440
|
||||
20250408,102900,1319621500,29350,29400,29400,29350,475
|
||||
20250408,102800,1305661050,29450,29500,29500,29450,598
|
||||
20250408,102700,1288020400,29500,29500,29550,29500,310
|
||||
20250408,102600,1278867400,29550,29500,29550,29500,1800
|
||||
20250408,102500,1225750300,29450,29350,29450,29350,1519
|
||||
20250408,102400,1181081050,29350,29350,29400,29350,112
|
||||
20250408,102300,1177793800,29400,29350,29400,29350,400
|
||||
20250408,102200,1166053750,29350,29200,29350,29200,847
|
||||
20250408,102100,1141271950,29150,29200,29250,29150,224
|
||||
20250408,102000,1134735950,29250,29100,29250,29100,476
|
||||
20250408,101900,1120837850,29100,29050,29100,28950,1394
|
||||
20250408,101800,1080398350,29050,29150,29150,29050,300
|
||||
20250408,101700,1071658250,29100,29100,29100,29050,272
|
||||
20250408,101600,1063743250,29100,29200,29200,29100,494
|
||||
20250408,101500,1049325950,29250,29150,29250,29150,671
|
||||
20250408,101400,1029708600,29150,29150,29250,29150,78
|
||||
20250408,101300,1027431100,29150,29200,29250,29150,285
|
||||
20250408,101200,1019109200,29200,29200,29200,29200,122
|
||||
20250408,101100,1015546800,29200,29200,29250,29200,85
|
||||
20250408,101000,1013064650,29200,29000,29250,29000,606
|
||||
20250408,100900,995412500,29000,29000,29050,29000,35
|
||||
20250408,100800,994396150,29000,29000,29050,29000,123
|
||||
20250408,100700,990829000,29000,29000,29000,28950,561
|
||||
20250408,100600,974560350,29000,29050,29050,29000,10
|
||||
20250408,100500,974270150,29100,29050,29100,28850,531
|
||||
20250408,100400,958912500,29050,29150,29150,29050,45
|
||||
20250408,100300,957602900,29000,29150,29150,29000,218
|
||||
20250408,100200,951269900,29200,29200,29200,29200,13
|
||||
20250408,100100,950890300,29050,29200,29200,29050,222
|
||||
20250408,100000,944440750,29200,29000,29200,29000,251
|
||||
20250408,095900,937148800,29000,29100,29100,29000,332
|
||||
20250408,095800,927505200,29100,29150,29250,29100,197
|
||||
20250408,095700,921762500,29150,29150,29250,29100,292
|
||||
20250408,095600,913229550,29250,29250,29250,29200,789
|
||||
20250408,095500,890160000,29300,29300,29300,29300,3
|
||||
20250408,095400,890072100,29300,29300,29300,29300,3
|
||||
20250408,095300,889984200,29300,29200,29300,29200,625
|
||||
20250408,095200,871722800,29300,29150,29300,29150,107
|
||||
20250408,095100,868590550,29150,29250,29350,29150,1159
|
||||
20250408,095000,834725650,29250,29200,29250,29200,46
|
||||
20250408,094900,833380650,29300,29250,29300,29200,234
|
||||
20250408,094800,826544150,29250,29200,29250,29000,1233
|
||||
20250408,094700,790734850,29200,29200,29300,29200,626
|
||||
20250408,094600,772445100,29250,29300,29300,29250,37
|
||||
20250408,094500,771362700,29300,29250,29300,29250,103
|
||||
20250408,094400,768346500,29300,29350,29350,29200,1264
|
||||
20250408,094300,731425700,29400,29300,29400,29250,1409
|
||||
20250408,094200,690144750,29300,29200,29300,29200,1540
|
||||
20250408,094100,645096650,29200,29050,29250,29050,666
|
||||
20250408,094000,625674650,29050,29150,29150,29050,413
|
||||
20250408,093900,613664100,29150,28900,29150,28900,608
|
||||
20250408,093800,596078300,28900,28900,28900,28900,10
|
||||
20250408,093700,595789300,28900,28900,28900,28900,478
|
||||
20250408,093600,581975100,28900,28850,28900,28850,450
|
||||
20250408,093500,568972650,28900,29000,29000,28900,4
|
||||
20250408,093400,568856750,28900,28900,28950,28900,207
|
||||
20250408,093300,562864250,28950,29100,29100,28900,171
|
||||
20250408,093200,557906500,29150,28950,29150,28950,22
|
||||
20250408,093100,557269000,29000,29000,29050,29000,466
|
||||
20250408,093000,543753550,29250,29050,29250,29000,74
|
||||
20250408,092900,541606000,29100,29100,29250,29050,1853
|
||||
20250408,092800,487711400,29050,29000,29050,29000,101
|
||||
20250408,092700,484778250,29000,29000,29050,29000,618
|
||||
20250408,092600,466855250,29150,29150,29150,29150,72
|
||||
20250408,092500,464756450,28950,28900,29100,28900,754
|
||||
20250408,092400,442934300,28900,28850,28900,28800,758
|
||||
20250408,092300,421071550,28900,28900,28900,28900,3
|
||||
20250408,092200,420984850,28950,28950,28950,28900,12
|
||||
20250408,092100,420637500,28950,29000,29000,28950,814
|
||||
20250408,092000,397042050,29000,29000,29000,29000,3
|
||||
20250408,091900,396955050,29000,29000,29000,28850,392
|
||||
20250408,091800,385609950,28900,29000,29000,28900,1765
|
||||
20250408,091700,334584700,29000,29000,29000,29000,1241
|
||||
20250408,091600,298595700,29000,29150,29200,29000,55
|
||||
20250408,091500,296992600,29150,29150,29200,29150,601
|
||||
20250408,091400,279468700,29150,29100,29150,29100,4
|
||||
20250408,091300,279352150,29100,29150,29200,29100,85
|
||||
20250408,091200,276874700,29150,29150,29150,29000,1123
|
||||
20250408,091100,244164900,29100,29150,29150,29100,364
|
||||
20250408,091000,233558700,29150,29150,29200,29150,58
|
||||
20250408,090900,231866450,29100,29200,29200,29100,804
|
||||
20250408,090800,208438500,29250,29200,29250,29200,367
|
||||
20250408,090700,197714100,29200,29300,29300,29200,340
|
||||
20250408,090600,187776000,29350,29350,29350,29300,886
|
||||
20250408,090500,161783900,29300,29200,29300,29200,995
|
||||
20250408,090400,132667000,29200,29150,29200,29150,521
|
||||
20250408,090300,117457950,29200,29050,29200,28950,401
|
||||
20250408,090200,105796600,29250,28950,29250,28900,1474
|
||||
20250408,090100,62802400,29200,29200,29200,28900,370
|
||||
20250408,090000,52078750,29150,29000,29250,28900,1794
|
||||
|
Reference in New Issue
Block a user