Update 2025-04-08 2740 candle_min
This commit is contained in:
615
047050/min/candle-20250408.csv
Normal file
615
047050/min/candle-20250408.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191300,18500667650,44000,44000,44000,44000,12249
|
||||
20250408,191200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,191100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,191000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,190900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,190800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,190700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,190600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,190500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,190400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,190300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,190200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,190100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,190000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,185900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,185800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,185700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,185600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,185500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,185400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,185300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,185200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,185100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,185000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,184900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,184800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,184700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,184600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,184500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,184400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,184300,18500667650,44000,44000,44000,44000,12249
|
||||
20250408,184200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,184100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,184000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,183900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,183800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,183700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,183600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,183500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,183400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,183300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,183200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,183100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,183000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,182900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,182800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,182700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,182600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,182500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,182400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,182300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,182200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,182100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,182000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,181900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,181800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,181700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,181600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,181500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,181400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,181300,18500667650,44000,44000,44000,44000,12249
|
||||
20250408,181200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,181100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,181000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,180900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,180800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,180700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,180600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,180500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,180400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,180300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,180200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,180100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,180000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,175900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,175800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,175700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,175600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,175500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,175400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,175300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,175200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,175100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,175000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,174900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,174800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,174700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,174600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,174500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,174400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,174300,18500667650,44000,44000,44000,44000,12249
|
||||
20250408,174200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,174100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,174000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,173900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,173800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,173700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,173600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,173500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,173400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,173300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,173200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,173100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,173000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,172900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,172800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,172700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,172600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,172500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,172400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,172300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,172200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,172100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,172000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,171900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,171800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,171700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,171600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,171500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,171400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,171300,18500667650,44000,44000,44000,44000,12249
|
||||
20250408,171200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,171100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,171000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,170900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,170800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,170700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,170600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,170500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,170400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,170300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,170200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,170100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,170000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,165900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,165800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,165700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,165600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,165500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,165400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,165300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,165200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,165100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,165000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,164900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,164800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,164700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,164600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,164500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,164400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,164300,18500667650,44000,44000,44000,44000,12249
|
||||
20250408,164200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,164100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,164000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,163900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,163800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,163700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,163600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,163500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,163400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,163300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,163200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,163100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,163000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,162900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,162800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,162700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,162600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,162500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,162400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,162300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,162200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,162100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,162000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,161900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,161800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,161700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,161600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,161500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,161400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,161300,18500667650,44000,44000,44000,44000,12249
|
||||
20250408,161200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,161100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,161000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,160900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,160800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,160700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,160600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,160500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,160400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,160300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,160200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,160100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,160000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,155900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,155800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,155700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,155600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,155500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,155400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,155300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,155200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,155100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,155000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,154900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,154800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,154700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,154600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,154500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,154400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,154300,18500667650,44000,44000,44000,44000,12249
|
||||
20250408,154200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,154100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,154000,18500667650,44000,44000,44000,44000,0
|
||||
20250408,153900,18500667650,44000,44000,44000,44000,0
|
||||
20250408,153800,18500667650,44000,44000,44000,44000,0
|
||||
20250408,153700,18500667650,44000,44000,44000,44000,0
|
||||
20250408,153600,18500667650,44000,44000,44000,44000,0
|
||||
20250408,153500,18500667650,44000,44000,44000,44000,0
|
||||
20250408,153400,18500667650,44000,44000,44000,44000,0
|
||||
20250408,153300,18500667650,44000,44000,44000,44000,0
|
||||
20250408,153200,18500667650,44000,44000,44000,44000,0
|
||||
20250408,153100,18500667650,44000,44000,44000,44000,0
|
||||
20250408,153000,18500667650,44000,44000,44000,44000,12249
|
||||
20250408,152900,17961711650,44050,44050,44050,44050,0
|
||||
20250408,152800,17961711650,44050,44050,44050,44050,0
|
||||
20250408,152700,17961711650,44050,44050,44050,44050,0
|
||||
20250408,152600,17961711650,44050,44050,44050,44050,0
|
||||
20250408,152500,17961711650,44050,44050,44050,44050,0
|
||||
20250408,152400,17961711650,44050,44050,44050,44050,0
|
||||
20250408,152300,17961711650,44050,44050,44050,44050,0
|
||||
20250408,152200,17961711650,44050,44050,44050,44050,0
|
||||
20250408,152100,17961711650,44050,44050,44050,44050,0
|
||||
20250408,152000,17961711650,44050,44050,44050,44050,0
|
||||
20250408,151900,17961711650,44050,44050,44100,44000,3012
|
||||
20250408,151800,17829085050,44050,44100,44100,44050,265
|
||||
20250408,151700,17817406700,44100,44100,44100,44050,819
|
||||
20250408,151600,17781296150,44100,44150,44150,44050,2690
|
||||
20250408,151500,17662684050,44150,44150,44150,44100,619
|
||||
20250408,151400,17635360250,44100,44200,44200,44100,316
|
||||
20250408,151300,17621408450,44200,44150,44200,44100,839
|
||||
20250408,151200,17584367400,44150,44200,44200,44100,925
|
||||
20250408,151100,17543518000,44200,44200,44200,44150,899
|
||||
20250408,151000,17503793775,44100,44150,44200,44100,1888
|
||||
20250408,150900,17420404325,44150,44150,44200,44150,1075
|
||||
20250408,150800,17372917025,44200,44200,44250,44200,729
|
||||
20250408,150700,17340687275,44150,44200,44250,44150,1337
|
||||
20250408,150600,17281591375,44250,44250,44250,44150,767
|
||||
20250408,150500,17247682125,44250,44250,44250,44200,771
|
||||
20250408,150400,17213584075,44200,44250,44250,44150,764
|
||||
20250408,150300,17179810325,44250,44200,44250,44200,1632
|
||||
20250408,150200,17107617425,44250,44150,44350,44150,4834
|
||||
20250408,150100,16893710775,44150,44100,44200,44100,725
|
||||
20250408,150000,16861696075,44150,44200,44200,44100,888
|
||||
20250408,145900,16822524475,44150,44150,44200,44150,591
|
||||
20250408,145800,16796420425,44150,44150,44200,44150,475
|
||||
20250408,145700,16775437725,44150,44100,44250,44100,756
|
||||
20250408,145600,16742048825,44100,44150,44200,44100,2365
|
||||
20250408,145500,16637598775,44150,44050,44150,44050,2196
|
||||
20250408,145400,16540773075,44100,44100,44100,44050,493
|
||||
20250408,145300,16519039750,44050,44050,44100,44050,1265
|
||||
20250408,145200,16463286250,44050,44100,44100,44050,513
|
||||
20250408,145100,16440667050,44100,44050,44100,44050,241
|
||||
20250408,145000,16430043350,44050,44050,44100,44000,824
|
||||
20250408,144900,16393735050,44000,44150,44150,44000,481
|
||||
20250408,144800,16372545050,44100,44050,44100,44050,1695
|
||||
20250408,144700,16297849450,44000,44100,44100,44000,271
|
||||
20250408,144600,16285915700,44100,44050,44100,44000,590
|
||||
20250408,144500,16259927400,44000,44000,44050,44000,899
|
||||
20250408,144400,16220344200,44050,44000,44050,44000,794
|
||||
20250408,144300,16185398300,44000,44050,44100,44000,91
|
||||
20250408,144200,16181392800,44050,44100,44100,44000,386
|
||||
20250408,144100,16164390750,44050,44100,44100,44050,1071
|
||||
20250408,144000,16117185600,44100,44050,44100,44050,722
|
||||
20250408,143900,16085369950,44100,44050,44100,44000,575
|
||||
20250408,143800,16060034400,44000,44100,44100,44000,344
|
||||
20250408,143700,16044881000,44050,44050,44150,44050,634
|
||||
20250408,143600,16016938600,44100,44100,44150,44100,900
|
||||
20250408,143500,15977247475,44150,44050,44150,44050,710
|
||||
20250408,143400,15945956275,44050,44050,44100,44000,686
|
||||
20250408,143300,15915738925,44000,44050,44050,44000,209
|
||||
20250408,143200,15906535675,44050,44000,44050,43950,161
|
||||
20250408,143100,15899450775,44000,43900,44000,43900,1055
|
||||
20250408,143000,15853091175,43850,43900,43900,43850,717
|
||||
20250408,142900,15821639075,43900,43950,43950,43850,941
|
||||
20250408,142800,15780352525,43900,43950,43950,43900,520
|
||||
20250408,142700,15757522875,43900,43850,43950,43850,480
|
||||
20250408,142600,15736445425,43900,43850,43900,43850,470
|
||||
20250408,142500,15715827275,43850,43900,43900,43850,1393
|
||||
20250408,142400,15654735725,43950,43850,43950,43850,658
|
||||
20250408,142300,15625854925,43900,43850,43900,43800,516
|
||||
20250408,142200,15603222725,43800,43850,43900,43800,661
|
||||
20250408,142100,15574237425,43850,43850,43850,43800,728
|
||||
20250408,142000,15542319225,43800,43850,43900,43800,961
|
||||
20250408,141900,15500183575,43900,43750,43900,43750,1410
|
||||
20250408,141800,15438448525,43750,43800,43900,43750,562
|
||||
20250408,141700,15413806425,43850,43800,43850,43800,333
|
||||
20250408,141600,15399218175,43800,43850,43850,43800,453
|
||||
20250408,141500,15379360475,43800,43900,43900,43800,1418
|
||||
20250408,141400,15317224425,43900,43850,43900,43800,404
|
||||
20250408,141300,15299514225,43850,43850,43900,43800,1676
|
||||
20250408,141200,15226022875,43850,43950,43950,43850,7720
|
||||
20250408,141100,14887118575,43900,43950,43950,43900,275
|
||||
20250408,141000,14875037725,43950,43950,44000,43900,826
|
||||
20250408,140900,14838747575,43950,43900,44000,43900,209
|
||||
20250408,140800,14829562825,43950,43900,44000,43900,417
|
||||
20250408,140700,14811225675,44000,43950,44000,43900,431
|
||||
20250408,140600,14792285925,43950,43950,43950,43900,1736
|
||||
20250408,140500,14716062825,43950,43950,43950,43850,1042
|
||||
20250408,140400,14670326925,43950,44000,44000,43900,373
|
||||
20250408,140300,14653939725,43950,44000,44000,43900,2406
|
||||
20250408,140200,14548271125,44000,44050,44050,43950,735
|
||||
20250408,140100,14515939925,44000,44050,44050,44000,1019
|
||||
20250408,140000,14471078325,44050,44000,44100,44000,868
|
||||
20250408,135900,14432829675,44100,43950,44100,43950,508
|
||||
20250408,135800,14410462075,44000,44000,44050,43950,372
|
||||
20250408,135700,14394094625,44000,43950,44100,43900,2203
|
||||
20250408,135600,14297119375,43950,43800,43950,43800,1172
|
||||
20250408,135500,14245704475,43800,43800,43850,43750,1049
|
||||
20250408,135400,14199747425,43800,43850,43850,43800,450
|
||||
20250408,135300,14180022075,43800,43800,43850,43750,557
|
||||
20250408,135200,14155627175,43750,43800,43800,43750,202
|
||||
20250408,135100,14146783475,43750,43650,43800,43650,845
|
||||
20250408,135000,14109849675,43650,43650,43700,43650,633
|
||||
20250408,134900,14082216975,43700,43650,43700,43600,780
|
||||
20250408,134800,14048170975,43700,43600,43700,43600,830
|
||||
20250408,134700,14011966525,43650,43600,43650,43550,2510
|
||||
20250408,134600,13902500275,43600,43450,43600,43450,829
|
||||
20250408,134500,13866416875,43450,43575,43575,43450,736
|
||||
20250408,134400,13834398800,43550,43500,43600,43500,859
|
||||
20250408,134300,13796990200,43550,43650,43650,43550,697
|
||||
20250408,134200,13766632600,43600,43550,43650,43550,900
|
||||
20250408,134100,13727403650,43600,43550,43600,43500,545
|
||||
20250408,134000,13703669050,43500,43450,43550,43400,1014
|
||||
20250408,133900,13659614250,43450,43450,43450,43400,479
|
||||
20250408,133800,13638811850,43400,43400,43450,43350,1532
|
||||
20250408,133700,13572310750,43400,43400,43450,43400,849
|
||||
20250408,133600,13535463500,43450,43450,43500,43400,1840
|
||||
20250408,133500,13455537500,43450,43500,43500,43400,439
|
||||
20250408,133400,13436454800,43550,43500,43550,43400,2416
|
||||
20250408,133300,13331472900,43500,43550,43600,43500,3385
|
||||
20250408,133200,13184180300,43550,43650,43650,43550,408
|
||||
20250408,133100,13166394950,43650,43600,43650,43550,616
|
||||
20250408,133000,13139537800,43600,43650,43650,43600,633
|
||||
20250408,132900,13111930700,43600,43650,43650,43600,444
|
||||
20250408,132800,13092554450,43650,43650,43700,43600,197
|
||||
20250408,132700,13083954950,43650,43650,43650,43600,610
|
||||
20250408,132600,13057331300,43650,43650,43700,43650,172
|
||||
20250408,132500,13049821900,43650,43650,43700,43650,1016
|
||||
20250408,132400,13005446050,43650,43700,43700,43650,523
|
||||
20250408,132300,12982616850,43700,43700,43750,43700,1569
|
||||
20250408,132200,12914017750,43750,43600,43750,43600,1771
|
||||
20250408,132100,12836635150,43650,43600,43700,43600,1791
|
||||
20250408,132000,12758477100,43600,43650,43700,43550,2184
|
||||
20250408,131900,12663263350,43650,43700,43750,43650,723
|
||||
20250408,131800,12631669600,43750,43800,43800,43700,427
|
||||
20250408,131700,12613003200,43800,43800,43800,43750,316
|
||||
20250408,131600,12599169450,43750,43700,43750,43700,458
|
||||
20250408,131500,12579132350,43750,43800,43800,43700,443
|
||||
20250408,131400,12559740400,43800,43800,43800,43750,1606
|
||||
20250408,131300,12489436950,43750,43800,43800,43750,277
|
||||
20250408,131200,12477307350,43800,43750,43800,43750,824
|
||||
20250408,131100,12441219800,43700,43700,43750,43650,638
|
||||
20250408,131000,12413330975,43700,43700,43700,43650,151
|
||||
20250408,130900,12406732325,43700,43700,43700,43650,565
|
||||
20250408,130800,12382047025,43650,43700,43700,43650,336
|
||||
20250408,130700,12367368425,43700,43700,43750,43700,314
|
||||
20250408,130600,12353642775,43750,43700,43750,43700,212
|
||||
20250408,130500,12344369125,43750,43700,43750,43650,319
|
||||
20250408,130400,12330426275,43700,43700,43700,43600,853
|
||||
20250408,130300,12293160625,43750,43750,43750,43700,353
|
||||
20250408,130200,12277725875,43750,43750,43800,43700,872
|
||||
20250408,130100,12239589425,43800,43750,43800,43750,469
|
||||
20250408,130000,12219051275,43800,43700,43800,43700,279
|
||||
20250408,125900,12206845225,43750,43750,43850,43700,174
|
||||
20250408,125800,12199230725,43800,43650,43800,43650,453
|
||||
20250408,125700,12179416925,43650,43650,43700,43650,554
|
||||
20250408,125600,12155232175,43650,43650,43700,43650,412
|
||||
20250408,125500,12137239175,43650,43700,43700,43600,1845
|
||||
20250408,125400,12056724625,43650,43650,43700,43650,414
|
||||
20250408,125300,12038645875,43650,43700,43700,43600,1962
|
||||
20250408,125200,11953027225,43700,43700,43700,43650,115
|
||||
20250408,125100,11948002025,43700,43650,43700,43650,490
|
||||
20250408,125000,11926592925,43650,43700,43700,43650,54
|
||||
20250408,124900,11924234300,43700,43700,43750,43650,727
|
||||
20250408,124800,11892459700,43700,43700,43800,43700,772
|
||||
20250408,124700,11858693250,43750,43800,43800,43700,1230
|
||||
20250408,124600,11804882400,43800,43750,43800,43750,91
|
||||
20250408,124500,11800897400,43750,43800,43800,43750,412
|
||||
20250408,124400,11782860450,43750,43850,43850,43750,606
|
||||
20250408,124300,11756314600,43850,43900,43900,43850,890
|
||||
20250408,124200,11717276450,43900,43900,43900,43850,100
|
||||
20250408,124100,11712886700,43900,43950,43950,43900,578
|
||||
20250408,124000,11687505150,43950,43850,43950,43850,226
|
||||
20250408,123900,11677579750,43900,43900,43950,43850,366
|
||||
20250408,123800,11661511700,43850,43900,43900,43850,251
|
||||
20250408,123700,11650499250,43900,43850,43900,43800,409
|
||||
20250408,123600,11632567650,43800,43850,43850,43800,88
|
||||
20250408,123500,11628709450,43850,43800,43850,43800,328
|
||||
20250408,123400,11614335650,43850,43800,43850,43800,474
|
||||
20250408,123300,11593571650,43750,43850,43850,43750,736
|
||||
20250408,123200,11561332350,43850,43900,43900,43800,877
|
||||
20250408,123100,11522880000,43900,43850,43900,43800,370
|
||||
20250408,123000,11506654550,43800,43850,43900,43800,470
|
||||
20250408,122900,11486058650,43850,43800,43850,43750,286
|
||||
20250408,122800,11473535100,43850,43750,44500,43750,4033
|
||||
20250408,122700,11295832500,43750,43825,43850,43750,1345
|
||||
20250408,122600,11236893750,43800,43800,43850,43800,391
|
||||
20250408,122500,11219757100,43850,43850,43850,43850,368
|
||||
20250408,122400,11203620300,43900,43900,43900,43850,247
|
||||
20250408,122300,11192779200,43900,43850,43900,43800,153
|
||||
20250408,122200,11186071150,43850,43800,43850,43800,381
|
||||
20250408,122100,11169364800,43800,43800,43850,43800,73
|
||||
20250408,122000,11166166450,43800,43850,43850,43800,661
|
||||
20250408,121900,11137183900,43800,43875,43900,43800,1352
|
||||
20250408,121800,11077908350,43900,43950,44000,43850,1936
|
||||
20250408,121700,10992910300,44000,44000,44000,43950,163
|
||||
20250408,121600,10985739400,43950,44000,44000,43950,144
|
||||
20250408,121500,10979404650,43950,43950,44000,43950,481
|
||||
20250408,121400,10958263500,43950,44000,44050,43950,2653
|
||||
20250408,121300,10841574650,44000,44050,44050,44000,262
|
||||
20250408,121200,10830037150,44000,44050,44050,44000,146
|
||||
20250408,121100,10823612400,44050,44050,44050,44000,521
|
||||
20250408,121000,10800676750,44025,44050,44050,44025,138
|
||||
20250408,120900,10794599825,44025,44000,44050,43950,933
|
||||
20250408,120800,10753546200,44000,44000,44000,43950,368
|
||||
20250408,120700,10737365900,44000,44000,44050,43900,4024
|
||||
20250408,120600,10560349100,44050,44150,44150,44050,2315
|
||||
20250408,120500,10458349900,44100,44100,44150,44100,235
|
||||
20250408,120400,10447976250,44100,44150,44150,44100,389
|
||||
20250408,120300,10430805650,44100,44100,44150,44050,380
|
||||
20250408,120200,10414035200,44100,44050,44100,44050,41
|
||||
20250408,120100,10412227800,44100,44050,44150,44000,986
|
||||
20250408,120000,10368789150,44050,44150,44150,44000,4592
|
||||
20250408,115900,10166478750,44150,44050,44150,44050,244
|
||||
20250408,115800,10155710050,44150,44100,44150,44050,2069
|
||||
20250408,115700,10064459300,44150,44150,44200,44100,189
|
||||
20250408,115600,10056113050,44100,44150,44200,44100,1718
|
||||
20250408,115500,9980265700,44150,44250,44250,44150,1603
|
||||
20250408,115400,9909414700,44250,44250,44250,44200,307
|
||||
20250408,115300,9895830150,44250,44250,44250,44200,162
|
||||
20250408,115200,9888662550,44250,44250,44300,44200,385
|
||||
20250408,115100,9871622850,44200,44350,44350,44200,324
|
||||
20250408,115000,9857279450,44300,44250,44300,44250,340
|
||||
20250408,114900,9842218600,44250,44300,44300,44250,87
|
||||
20250408,114800,9838368150,44300,44250,44300,44200,229
|
||||
20250408,114700,9828235100,44200,44250,44300,44200,374
|
||||
20250408,114600,9811682850,44200,44350,44400,44200,899
|
||||
20250408,114500,9771843300,44350,44350,44400,44300,775
|
||||
20250408,114400,9737472000,44350,44350,44350,44300,400
|
||||
20250408,114300,9719732550,44350,44400,44400,44300,1862
|
||||
20250408,114200,9637092200,44400,44500,44500,44400,187
|
||||
20250408,114100,9628773400,44500,44450,44500,44400,232
|
||||
20250408,114000,9618462150,44400,44450,44450,44400,216
|
||||
20250408,113900,9608864950,44450,44450,44550,44400,438
|
||||
20250408,113800,9589396200,44450,44500,44500,44450,153
|
||||
20250408,113700,9582591800,44450,44450,44500,44450,369
|
||||
20250408,113600,9566182300,44500,44500,44500,44450,504
|
||||
20250408,113500,9543754625,44450,44450,44500,44450,215
|
||||
20250408,113400,9534188525,44450,44500,44500,44450,904
|
||||
20250408,113300,9494000425,44450,44450,44500,44450,643
|
||||
20250408,113200,9465406975,44500,44500,44500,44450,94
|
||||
20250408,113100,9461224325,44450,44600,44600,44450,3097
|
||||
20250408,113000,9323393675,44550,44600,44650,44550,714
|
||||
20250408,112900,9291545975,44650,44650,44650,44600,364
|
||||
20250408,112800,9275295025,44600,44600,44600,44550,295
|
||||
20250408,112700,9262138675,44600,44600,44650,44600,425
|
||||
20250408,112600,9243182525,44600,44600,44600,44550,93
|
||||
20250408,112500,9239036775,44600,44600,44600,44550,275
|
||||
20250408,112400,9226772525,44550,44550,44600,44500,526
|
||||
20250408,112300,9203337775,44600,44650,44650,44550,329
|
||||
20250408,112200,9188666225,44650,44650,44650,44600,254
|
||||
20250408,112100,9177327325,44650,44600,44650,44600,192
|
||||
20250408,112000,9168763500,44600,44700,44700,44600,482
|
||||
20250408,111900,9147240900,44650,44700,44700,44650,43
|
||||
20250408,111800,9145320100,44700,44650,44700,44650,857
|
||||
20250408,111700,9107025950,44650,44650,44650,44600,283
|
||||
20250408,111600,9094400200,44650,44650,44700,44600,176
|
||||
20250408,111500,9086540950,44650,44650,44650,44600,87
|
||||
20250408,111400,9082657650,44650,44550,44650,44550,368
|
||||
20250408,111300,9066245950,44600,44650,44650,44550,164
|
||||
20250408,111200,9058930650,44650,44600,44650,44550,620
|
||||
20250408,111100,9031274150,44600,44600,44600,44550,101
|
||||
20250408,111000,9026769700,44600,44600,44600,44550,485
|
||||
20250408,110900,9005141450,44600,44600,44600,44550,355
|
||||
20250408,110800,8989324300,44600,44675,44675,44600,1946
|
||||
20250408,110700,8902503500,44675,44750,44800,44650,1235
|
||||
20250408,110600,8847270925,44800,44800,44800,44750,2009
|
||||
20250408,110500,8757280975,44800,44700,44800,44700,2702
|
||||
20250408,110400,8636375775,44700,44700,44700,44650,1557
|
||||
20250408,110300,8566778225,44650,44700,44700,44650,650
|
||||
20250408,110200,8537746525,44700,44650,44700,44600,842
|
||||
20250408,110100,8500128725,44600,44650,44700,44600,1313
|
||||
20250408,110000,8441533725,44650,44600,44650,44600,55
|
||||
20250408,105900,8439079550,44600,44650,44650,44600,474
|
||||
20250408,105800,8417915550,44600,44700,44750,44600,380
|
||||
20250408,105700,8400936750,44750,44700,44750,44700,1115
|
||||
20250408,105600,8351045000,44750,44700,44750,44650,2368
|
||||
20250408,105500,8245187650,44650,44550,44700,44550,2548
|
||||
20250408,105400,8131540100,44550,44600,44600,44500,448
|
||||
20250408,105300,8111583550,44550,44600,44600,44550,447
|
||||
20250408,105200,8091667050,44550,44600,44600,44550,252
|
||||
20250408,105100,8080438800,44550,44550,44600,44550,228
|
||||
20250408,105000,8070270950,44550,44550,44600,44550,177
|
||||
20250408,104900,8062377600,44600,44600,44600,44550,268
|
||||
20250408,104800,8050427150,44550,44550,44600,44500,244
|
||||
20250408,104700,8039557250,44550,44550,44550,44500,362
|
||||
20250408,104600,8023430800,44500,44550,44600,44500,412
|
||||
20250408,104500,8005086600,44500,44600,44600,44500,352
|
||||
20250408,104400,7989394000,44600,44600,44600,44550,195
|
||||
20250408,104300,7980697750,44550,44500,44600,44500,531
|
||||
20250408,104200,7957039050,44500,44500,44550,44500,889
|
||||
20250408,104100,7917470900,44450,44500,44550,44450,373
|
||||
20250408,104000,7900868150,44500,44500,44550,44500,178
|
||||
20250408,103900,7892939200,44500,44550,44600,44500,521
|
||||
20250408,103800,7869731550,44550,44550,44600,44550,218
|
||||
20250408,103700,7860009900,44550,44600,44600,44550,139
|
||||
20250408,103600,7853811200,44550,44600,44600,44500,530
|
||||
20250408,103500,7830205250,44600,44600,44650,44550,839
|
||||
20250408,103400,7792786050,44550,44600,44600,44550,510
|
||||
20250408,103300,7770058200,44550,44600,44650,44550,329
|
||||
20250408,103200,7755384750,44600,44600,44650,44600,423
|
||||
20250408,103100,7736512600,44600,44550,44650,44500,558
|
||||
20250408,103000,7711640200,44450,44600,44600,44450,971
|
||||
20250408,102900,7668399050,44600,44650,44650,44600,344
|
||||
20250408,102800,7653050300,44600,44650,44650,44600,285
|
||||
20250408,102700,7640335450,44600,44650,44750,44600,3656
|
||||
20250408,102600,7477068750,44600,44650,44650,44600,1094
|
||||
20250408,102500,7428259700,44600,44600,44650,44600,1162
|
||||
20250408,102400,7376418650,44550,44550,44600,44500,1742
|
||||
20250408,102300,7298753100,44500,44600,44600,44450,387
|
||||
20250408,102200,7281505700,44550,44450,44600,44450,1436
|
||||
20250408,102100,7217581500,44400,44450,44500,44400,2339
|
||||
20250408,102000,7113688800,44450,44400,44500,44350,917
|
||||
20250408,101900,7072943100,44350,44350,44350,44300,881
|
||||
20250408,101800,7033873500,44350,44400,44400,44350,536
|
||||
20250408,101700,7010093700,44400,44350,44400,44300,459
|
||||
20250408,101600,6989724300,44350,44400,44450,44300,589
|
||||
20250408,101500,6963603750,44350,44200,44400,44200,1319
|
||||
20250408,101400,6905143500,44150,44200,44200,44050,4250
|
||||
20250408,101300,6717819200,44150,44200,44200,44100,1735
|
||||
20250408,101200,6641289500,44150,44200,44250,44100,803
|
||||
20250408,101100,6605839800,44100,44150,44200,44100,1915
|
||||
20250408,101000,6521311800,44100,44100,44200,44050,1434
|
||||
20250408,100900,6458072100,44100,44150,44150,44050,3677
|
||||
20250408,100800,6296041900,44100,44150,44150,44100,3496
|
||||
20250408,100700,6141811000,44150,44200,44200,44150,871
|
||||
20250408,100600,6103354200,44150,44200,44250,44150,903
|
||||
20250408,100500,6063447650,44200,44250,44250,44200,1089
|
||||
20250408,100400,6015267450,44250,44250,44300,44200,749
|
||||
20250408,100300,5982139950,44250,44150,44250,44150,781
|
||||
20250408,100200,5947604450,44150,44150,44200,44150,1899
|
||||
20250408,100100,5863744700,44150,44150,44250,44150,2313
|
||||
20250408,100000,5761574200,44150,44200,44200,44150,4065
|
||||
20250408,095900,5581972550,44200,44300,44300,44200,2688
|
||||
20250408,095800,5463033700,44250,44350,44350,44250,2469
|
||||
20250408,095700,5353610400,44400,44450,44500,44350,309
|
||||
20250408,095600,5339883950,44450,44500,44550,44450,501
|
||||
20250408,095500,5317598500,44450,44650,44650,44450,651
|
||||
20250408,095400,5288607750,44600,44550,44650,44500,1406
|
||||
20250408,095300,5225929350,44550,44550,44600,44500,407
|
||||
20250408,095200,5207792450,44500,44600,44600,44450,982
|
||||
20250408,095100,5164050550,44600,44600,44650,44550,869
|
||||
20250408,095000,5125287400,44550,44550,44550,44500,1383
|
||||
20250408,094900,5063684150,44500,44450,44550,44400,765
|
||||
20250408,094800,5029660375,44400,44400,44500,44400,437
|
||||
20250408,094700,5010250075,44400,44350,44450,44350,850
|
||||
20250408,094600,4972518075,44300,44300,44450,44250,1959
|
||||
20250408,094500,4885713675,44250,44400,44400,44250,2710
|
||||
20250408,094400,4765639825,44350,44400,44400,44350,844
|
||||
20250408,094300,4728198175,44450,44500,44550,44400,406
|
||||
20250408,094200,4710134425,44500,44500,44600,44500,756
|
||||
20250408,094100,4676477175,44500,44400,44550,44350,827
|
||||
20250408,094000,4639739475,44350,44450,44450,44350,884
|
||||
20250408,093900,4600500275,44450,44400,44500,44350,1065
|
||||
20250408,093800,4553209075,44400,44500,44500,44400,1849
|
||||
20250408,093700,4471088000,44550,44450,44550,44450,582
|
||||
20250408,093600,4445204100,44500,44450,44500,44400,1356
|
||||
20250408,093500,4384937025,44450,44550,44550,44400,1428
|
||||
20250408,093400,4321436125,44550,44500,44600,44500,1264
|
||||
20250408,093300,4265127125,44550,44550,44650,44500,495
|
||||
20250408,093200,4243066175,44600,44550,44700,44550,880
|
||||
20250408,093100,4203831975,44500,44550,44550,44450,806
|
||||
20250408,093000,4167955625,44550,44650,44700,44500,566
|
||||
20250408,092900,4142724625,44650,44600,44700,44600,3891
|
||||
20250408,092800,3969010475,44600,44450,44600,44450,1338
|
||||
20250408,092700,3909478825,44500,44450,44550,44400,2092
|
||||
20250408,092600,3816560300,44450,44450,44600,44400,2078
|
||||
20250408,092500,3724134750,44450,44400,44450,44400,838
|
||||
20250408,092400,3686922500,44400,44450,44500,44400,1256
|
||||
20250408,092300,3631080050,44500,44600,44650,44500,1255
|
||||
20250408,092200,3575198650,44500,44650,44650,44500,953
|
||||
20250408,092100,3532723050,44600,44700,44700,44500,1311
|
||||
20250408,092000,3474219350,44700,44625,44750,44625,1513
|
||||
20250408,091900,3406630375,44650,44750,44750,44550,1338
|
||||
20250408,091800,3346912075,44700,44500,44700,44450,4987
|
||||
20250408,091700,3124445175,44500,44550,44600,44450,3064
|
||||
20250408,091600,2988164300,44525,44700,44700,44500,1907
|
||||
20250408,091500,2903076100,44650,44700,44700,44550,2279
|
||||
20250408,091400,2801384300,44650,44650,44700,44600,537
|
||||
20250408,091300,2777405000,44650,44650,44700,44550,1700
|
||||
20250408,091200,2701518800,44600,44500,44650,44500,674
|
||||
20250408,091100,2671464300,44500,44500,44550,44450,3762
|
||||
20250408,091000,2504102050,44500,44450,44650,44450,1119
|
||||
20250408,090900,2454258200,44550,44500,44550,44400,4305
|
||||
20250408,090800,2262917850,44500,44650,44650,44450,1962
|
||||
20250408,090700,2175559900,44600,44650,44700,44600,830
|
||||
20250408,090600,2138502050,44600,44600,44650,44550,2575
|
||||
20250408,090500,2023626200,44550,44650,44650,44450,3704
|
||||
20250408,090400,1858535050,44650,44700,44700,44650,2151
|
||||
20250408,090300,1762436975,44700,44600,44750,44600,7074
|
||||
20250408,090200,1446484400,44600,44500,44750,44500,6847
|
||||
20250408,090100,1141350475,44550,44700,44750,44450,8709
|
||||
20250408,090000,753226700,44750,44650,44950,44600,16843
|
||||
|
Reference in New Issue
Block a user