Update 2025-04-08 2740 candle_min
This commit is contained in:
616
049070/min/candle-20250408.csv
Normal file
616
049070/min/candle-20250408.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191400,748128215,14490,14490,14490,14490,2394
|
||||
20250408,191300,748128215,14490,14490,14490,14490,0
|
||||
20250408,191200,748128215,14490,14490,14490,14490,0
|
||||
20250408,191100,748128215,14490,14490,14490,14490,0
|
||||
20250408,191000,748128215,14490,14490,14490,14490,0
|
||||
20250408,190900,748128215,14490,14490,14490,14490,0
|
||||
20250408,190800,748128215,14490,14490,14490,14490,0
|
||||
20250408,190700,748128215,14490,14490,14490,14490,0
|
||||
20250408,190600,748128215,14490,14490,14490,14490,0
|
||||
20250408,190500,748128215,14490,14490,14490,14490,0
|
||||
20250408,190400,748128215,14490,14490,14490,14490,0
|
||||
20250408,190300,748128215,14490,14490,14490,14490,0
|
||||
20250408,190200,748128215,14490,14490,14490,14490,0
|
||||
20250408,190100,748128215,14490,14490,14490,14490,0
|
||||
20250408,190000,748128215,14490,14490,14490,14490,0
|
||||
20250408,185900,748128215,14490,14490,14490,14490,0
|
||||
20250408,185800,748128215,14490,14490,14490,14490,0
|
||||
20250408,185700,748128215,14490,14490,14490,14490,0
|
||||
20250408,185600,748128215,14490,14490,14490,14490,0
|
||||
20250408,185500,748128215,14490,14490,14490,14490,0
|
||||
20250408,185400,748128215,14490,14490,14490,14490,0
|
||||
20250408,185300,748128215,14490,14490,14490,14490,0
|
||||
20250408,185200,748128215,14490,14490,14490,14490,0
|
||||
20250408,185100,748128215,14490,14490,14490,14490,0
|
||||
20250408,185000,748128215,14490,14490,14490,14490,0
|
||||
20250408,184900,748128215,14490,14490,14490,14490,0
|
||||
20250408,184800,748128215,14490,14490,14490,14490,0
|
||||
20250408,184700,748128215,14490,14490,14490,14490,0
|
||||
20250408,184600,748128215,14490,14490,14490,14490,0
|
||||
20250408,184500,748128215,14490,14490,14490,14490,0
|
||||
20250408,184400,748128215,14490,14490,14490,14490,2394
|
||||
20250408,184300,748128215,14490,14490,14490,14490,0
|
||||
20250408,184200,748128215,14490,14490,14490,14490,0
|
||||
20250408,184100,748128215,14490,14490,14490,14490,0
|
||||
20250408,184000,748128215,14490,14490,14490,14490,0
|
||||
20250408,183900,748128215,14490,14490,14490,14490,0
|
||||
20250408,183800,748128215,14490,14490,14490,14490,0
|
||||
20250408,183700,748128215,14490,14490,14490,14490,0
|
||||
20250408,183600,748128215,14490,14490,14490,14490,0
|
||||
20250408,183500,748128215,14490,14490,14490,14490,0
|
||||
20250408,183400,748128215,14490,14490,14490,14490,0
|
||||
20250408,183300,748128215,14490,14490,14490,14490,0
|
||||
20250408,183200,748128215,14490,14490,14490,14490,0
|
||||
20250408,183100,748128215,14490,14490,14490,14490,0
|
||||
20250408,183000,748128215,14490,14490,14490,14490,0
|
||||
20250408,182900,748128215,14490,14490,14490,14490,0
|
||||
20250408,182800,748128215,14490,14490,14490,14490,0
|
||||
20250408,182700,748128215,14490,14490,14490,14490,0
|
||||
20250408,182600,748128215,14490,14490,14490,14490,0
|
||||
20250408,182500,748128215,14490,14490,14490,14490,0
|
||||
20250408,182400,748128215,14490,14490,14490,14490,0
|
||||
20250408,182300,748128215,14490,14490,14490,14490,0
|
||||
20250408,182200,748128215,14490,14490,14490,14490,0
|
||||
20250408,182100,748128215,14490,14490,14490,14490,0
|
||||
20250408,182000,748128215,14490,14490,14490,14490,0
|
||||
20250408,181900,748128215,14490,14490,14490,14490,0
|
||||
20250408,181800,748128215,14490,14490,14490,14490,0
|
||||
20250408,181700,748128215,14490,14490,14490,14490,0
|
||||
20250408,181600,748128215,14490,14490,14490,14490,0
|
||||
20250408,181500,748128215,14490,14490,14490,14490,0
|
||||
20250408,181400,748128215,14490,14490,14490,14490,2394
|
||||
20250408,181300,748128215,14490,14490,14490,14490,0
|
||||
20250408,181200,748128215,14490,14490,14490,14490,0
|
||||
20250408,181100,748128215,14490,14490,14490,14490,0
|
||||
20250408,181000,748128215,14490,14490,14490,14490,0
|
||||
20250408,180900,748128215,14490,14490,14490,14490,0
|
||||
20250408,180800,748128215,14490,14490,14490,14490,0
|
||||
20250408,180700,748128215,14490,14490,14490,14490,0
|
||||
20250408,180600,748128215,14490,14490,14490,14490,0
|
||||
20250408,180500,748128215,14490,14490,14490,14490,0
|
||||
20250408,180400,748128215,14490,14490,14490,14490,0
|
||||
20250408,180300,748128215,14490,14490,14490,14490,0
|
||||
20250408,180200,748128215,14490,14490,14490,14490,0
|
||||
20250408,180100,748128215,14490,14490,14490,14490,0
|
||||
20250408,180000,748128215,14490,14490,14490,14490,0
|
||||
20250408,175900,748128215,14490,14490,14490,14490,0
|
||||
20250408,175800,748128215,14490,14490,14490,14490,0
|
||||
20250408,175700,748128215,14490,14490,14490,14490,0
|
||||
20250408,175600,748128215,14490,14490,14490,14490,0
|
||||
20250408,175500,748128215,14490,14490,14490,14490,0
|
||||
20250408,175400,748128215,14490,14490,14490,14490,0
|
||||
20250408,175300,748128215,14490,14490,14490,14490,0
|
||||
20250408,175200,748128215,14490,14490,14490,14490,0
|
||||
20250408,175100,748128215,14490,14490,14490,14490,0
|
||||
20250408,175000,748128215,14490,14490,14490,14490,0
|
||||
20250408,174900,748128215,14490,14490,14490,14490,0
|
||||
20250408,174800,748128215,14490,14490,14490,14490,0
|
||||
20250408,174700,748128215,14490,14490,14490,14490,0
|
||||
20250408,174600,748128215,14490,14490,14490,14490,0
|
||||
20250408,174500,748128215,14490,14490,14490,14490,0
|
||||
20250408,174400,748128215,14490,14490,14490,14490,2394
|
||||
20250408,174300,748128215,14490,14490,14490,14490,0
|
||||
20250408,174200,748128215,14490,14490,14490,14490,0
|
||||
20250408,174100,748128215,14490,14490,14490,14490,0
|
||||
20250408,174000,748128215,14490,14490,14490,14490,0
|
||||
20250408,173900,748128215,14490,14490,14490,14490,0
|
||||
20250408,173800,748128215,14490,14490,14490,14490,0
|
||||
20250408,173700,748128215,14490,14490,14490,14490,0
|
||||
20250408,173600,748128215,14490,14490,14490,14490,0
|
||||
20250408,173500,748128215,14490,14490,14490,14490,0
|
||||
20250408,173400,748128215,14490,14490,14490,14490,0
|
||||
20250408,173300,748128215,14490,14490,14490,14490,0
|
||||
20250408,173200,748128215,14490,14490,14490,14490,0
|
||||
20250408,173100,748128215,14490,14490,14490,14490,0
|
||||
20250408,173000,748128215,14490,14490,14490,14490,0
|
||||
20250408,172900,748128215,14490,14490,14490,14490,0
|
||||
20250408,172800,748128215,14490,14490,14490,14490,0
|
||||
20250408,172700,748128215,14490,14490,14490,14490,0
|
||||
20250408,172600,748128215,14490,14490,14490,14490,0
|
||||
20250408,172500,748128215,14490,14490,14490,14490,0
|
||||
20250408,172400,748128215,14490,14490,14490,14490,0
|
||||
20250408,172300,748128215,14490,14490,14490,14490,0
|
||||
20250408,172200,748128215,14490,14490,14490,14490,0
|
||||
20250408,172100,748128215,14490,14490,14490,14490,0
|
||||
20250408,172000,748128215,14490,14490,14490,14490,0
|
||||
20250408,171900,748128215,14490,14490,14490,14490,0
|
||||
20250408,171800,748128215,14490,14490,14490,14490,0
|
||||
20250408,171700,748128215,14490,14490,14490,14490,0
|
||||
20250408,171600,748128215,14490,14490,14490,14490,0
|
||||
20250408,171500,748128215,14490,14490,14490,14490,0
|
||||
20250408,171400,748128215,14490,14490,14490,14490,2394
|
||||
20250408,171300,748128215,14490,14490,14490,14490,0
|
||||
20250408,171200,748128215,14490,14490,14490,14490,0
|
||||
20250408,171100,748128215,14490,14490,14490,14490,0
|
||||
20250408,171000,748128215,14490,14490,14490,14490,0
|
||||
20250408,170900,748128215,14490,14490,14490,14490,0
|
||||
20250408,170800,748128215,14490,14490,14490,14490,0
|
||||
20250408,170700,748128215,14490,14490,14490,14490,0
|
||||
20250408,170600,748128215,14490,14490,14490,14490,0
|
||||
20250408,170500,748128215,14490,14490,14490,14490,0
|
||||
20250408,170400,748128215,14490,14490,14490,14490,0
|
||||
20250408,170300,748128215,14490,14490,14490,14490,0
|
||||
20250408,170200,748128215,14490,14490,14490,14490,0
|
||||
20250408,170100,748128215,14490,14490,14490,14490,0
|
||||
20250408,170000,748128215,14490,14490,14490,14490,0
|
||||
20250408,165900,748128215,14490,14490,14490,14490,0
|
||||
20250408,165800,748128215,14490,14490,14490,14490,0
|
||||
20250408,165700,748128215,14490,14490,14490,14490,0
|
||||
20250408,165600,748128215,14490,14490,14490,14490,0
|
||||
20250408,165500,748128215,14490,14490,14490,14490,0
|
||||
20250408,165400,748128215,14490,14490,14490,14490,0
|
||||
20250408,165300,748128215,14490,14490,14490,14490,0
|
||||
20250408,165200,748128215,14490,14490,14490,14490,0
|
||||
20250408,165100,748128215,14490,14490,14490,14490,0
|
||||
20250408,165000,748128215,14490,14490,14490,14490,0
|
||||
20250408,164900,748128215,14490,14490,14490,14490,0
|
||||
20250408,164800,748128215,14490,14490,14490,14490,0
|
||||
20250408,164700,748128215,14490,14490,14490,14490,0
|
||||
20250408,164600,748128215,14490,14490,14490,14490,0
|
||||
20250408,164500,748128215,14490,14490,14490,14490,0
|
||||
20250408,164400,748128215,14490,14490,14490,14490,2394
|
||||
20250408,164300,748128215,14490,14490,14490,14490,0
|
||||
20250408,164200,748128215,14490,14490,14490,14490,0
|
||||
20250408,164100,748128215,14490,14490,14490,14490,0
|
||||
20250408,164000,748128215,14490,14490,14490,14490,0
|
||||
20250408,163900,748128215,14490,14490,14490,14490,0
|
||||
20250408,163800,748128215,14490,14490,14490,14490,0
|
||||
20250408,163700,748128215,14490,14490,14490,14490,0
|
||||
20250408,163600,748128215,14490,14490,14490,14490,0
|
||||
20250408,163500,748128215,14490,14490,14490,14490,0
|
||||
20250408,163400,748128215,14490,14490,14490,14490,0
|
||||
20250408,163300,748128215,14490,14490,14490,14490,0
|
||||
20250408,163200,748128215,14490,14490,14490,14490,0
|
||||
20250408,163100,748128215,14490,14490,14490,14490,0
|
||||
20250408,163000,748128215,14490,14490,14490,14490,0
|
||||
20250408,162900,748128215,14490,14490,14490,14490,0
|
||||
20250408,162800,748128215,14490,14490,14490,14490,0
|
||||
20250408,162700,748128215,14490,14490,14490,14490,0
|
||||
20250408,162600,748128215,14490,14490,14490,14490,0
|
||||
20250408,162500,748128215,14490,14490,14490,14490,0
|
||||
20250408,162400,748128215,14490,14490,14490,14490,0
|
||||
20250408,162300,748128215,14490,14490,14490,14490,0
|
||||
20250408,162200,748128215,14490,14490,14490,14490,0
|
||||
20250408,162100,748128215,14490,14490,14490,14490,0
|
||||
20250408,162000,748128215,14490,14490,14490,14490,0
|
||||
20250408,161900,748128215,14490,14490,14490,14490,0
|
||||
20250408,161800,748128215,14490,14490,14490,14490,0
|
||||
20250408,161700,748128215,14490,14490,14490,14490,0
|
||||
20250408,161600,748128215,14490,14490,14490,14490,0
|
||||
20250408,161500,748128215,14490,14490,14490,14490,0
|
||||
20250408,161400,748128215,14490,14490,14490,14490,2394
|
||||
20250408,161300,748128215,14490,14490,14490,14490,0
|
||||
20250408,161200,748128215,14490,14490,14490,14490,0
|
||||
20250408,161100,748128215,14490,14490,14490,14490,0
|
||||
20250408,161000,748128215,14490,14490,14490,14490,0
|
||||
20250408,160900,748128215,14490,14490,14490,14490,0
|
||||
20250408,160800,748128215,14490,14490,14490,14490,0
|
||||
20250408,160700,748128215,14490,14490,14490,14490,0
|
||||
20250408,160600,748128215,14490,14490,14490,14490,0
|
||||
20250408,160500,748128215,14490,14490,14490,14490,0
|
||||
20250408,160400,748128215,14490,14490,14490,14490,0
|
||||
20250408,160300,748128215,14490,14490,14490,14490,0
|
||||
20250408,160200,748128215,14490,14490,14490,14490,0
|
||||
20250408,160100,748128215,14490,14490,14490,14490,0
|
||||
20250408,160000,748128215,14490,14490,14490,14490,0
|
||||
20250408,155900,748128215,14490,14490,14490,14490,0
|
||||
20250408,155800,748128215,14490,14490,14490,14490,0
|
||||
20250408,155700,748128215,14490,14490,14490,14490,0
|
||||
20250408,155600,748128215,14490,14490,14490,14490,0
|
||||
20250408,155500,748128215,14490,14490,14490,14490,0
|
||||
20250408,155400,748128215,14490,14490,14490,14490,0
|
||||
20250408,155300,748128215,14490,14490,14490,14490,0
|
||||
20250408,155200,748128215,14490,14490,14490,14490,0
|
||||
20250408,155100,748128215,14490,14490,14490,14490,0
|
||||
20250408,155000,748128215,14490,14490,14490,14490,0
|
||||
20250408,154900,748128215,14490,14490,14490,14490,0
|
||||
20250408,154800,748128215,14490,14490,14490,14490,0
|
||||
20250408,154700,748128215,14490,14490,14490,14490,0
|
||||
20250408,154600,748128215,14490,14490,14490,14490,0
|
||||
20250408,154500,748128215,14490,14490,14490,14490,0
|
||||
20250408,154400,748128215,14490,14490,14490,14490,2394
|
||||
20250408,154300,748128215,14490,14490,14490,14490,0
|
||||
20250408,154200,748128215,14490,14490,14490,14490,0
|
||||
20250408,154100,748128215,14490,14490,14490,14490,0
|
||||
20250408,154000,748128215,14490,14490,14490,14490,0
|
||||
20250408,153900,748128215,14490,14490,14490,14490,0
|
||||
20250408,153800,748128215,14490,14490,14490,14490,0
|
||||
20250408,153700,748128215,14490,14490,14490,14490,0
|
||||
20250408,153600,748128215,14490,14490,14490,14490,0
|
||||
20250408,153500,748128215,14490,14490,14490,14490,0
|
||||
20250408,153400,748128215,14490,14490,14490,14490,0
|
||||
20250408,153300,748128215,14490,14490,14490,14490,0
|
||||
20250408,153200,748128215,14490,14490,14490,14490,0
|
||||
20250408,153100,748128215,14490,14490,14490,14490,0
|
||||
20250408,153000,748128215,14490,14490,14490,14490,2394
|
||||
20250408,152900,713439155,14490,14490,14490,14490,0
|
||||
20250408,152800,713439155,14490,14490,14490,14490,0
|
||||
20250408,152700,713439155,14490,14490,14490,14490,0
|
||||
20250408,152600,713439155,14490,14490,14490,14490,0
|
||||
20250408,152500,713439155,14490,14490,14490,14490,0
|
||||
20250408,152400,713439155,14490,14490,14490,14490,0
|
||||
20250408,152300,713439155,14490,14490,14490,14490,0
|
||||
20250408,152200,713439155,14490,14490,14490,14490,0
|
||||
20250408,152100,713439155,14490,14490,14490,14490,0
|
||||
20250408,152000,713439155,14490,14490,14490,14490,0
|
||||
20250408,151900,713439155,14490,14460,14500,14410,968
|
||||
20250408,151800,699478155,14430,14460,14460,14430,56
|
||||
20250408,151700,698668425,14460,14420,14460,14410,599
|
||||
20250408,151600,690028935,14410,14420,14420,14410,126
|
||||
20250408,151500,688212185,14430,14420,14430,14420,142
|
||||
20250408,151400,686164525,14420,14420,14420,14420,16
|
||||
20250408,151300,685933805,14420,14450,14450,14420,46
|
||||
20250408,151200,685269825,14450,14450,14450,14420,57
|
||||
20250408,151100,684446345,14450,14450,14460,14450,43
|
||||
20250408,151000,683824845,14450,14440,14450,14430,151
|
||||
20250408,150900,681643225,14440,14440,14440,14400,1000
|
||||
20250408,150800,667231985,14440,14450,14450,14440,70
|
||||
20250408,150700,666220995,14460,14470,14470,14460,149
|
||||
20250408,150600,664065995,14470,14470,14470,14470,366
|
||||
20250408,150500,658769975,14470,14430,14470,14430,198
|
||||
20250408,150400,655907885,14430,14470,14470,14410,392
|
||||
20250408,150300,650252715,14480,14480,14490,14480,145
|
||||
20250408,150200,648152545,14480,14460,14480,14420,462
|
||||
20250408,150100,641475045,14470,14490,14490,14460,90
|
||||
20250408,150000,640171735,14490,14440,14490,14440,5
|
||||
20250408,145900,640099435,14440,14510,14510,14430,122
|
||||
20250408,145800,638336915,14520,14510,14530,14480,274
|
||||
20250408,145700,634363035,14500,14490,14540,14490,436
|
||||
20250408,145600,628038655,14490,14510,14510,14490,149
|
||||
20250408,145500,625878195,14510,14470,14510,14460,181
|
||||
20250408,145400,623256995,14490,14500,14500,14490,166
|
||||
20250408,145300,620850645,14500,14570,14570,14490,67
|
||||
20250408,145200,619879155,14570,14480,14570,14480,188
|
||||
20250408,145100,617154365,14480,14480,14480,14480,75
|
||||
20250408,145000,616068365,14480,14470,14480,14400,758
|
||||
20250408,144900,605144095,14490,14480,14490,14420,512
|
||||
20250408,144800,597749815,14480,14470,14480,14470,47
|
||||
20250408,144700,597069355,14460,14480,14480,14460,43
|
||||
20250408,144600,596447245,14480,14490,14490,14470,27
|
||||
20250408,144500,596056425,14490,14480,14490,14480,7
|
||||
20250408,144400,595955045,14470,14500,14500,14470,206
|
||||
20250408,144300,592972095,14500,14490,14500,14480,111
|
||||
20250408,144200,591363285,14480,14500,14500,14480,126
|
||||
20250408,144100,589537955,14500,14500,14510,14500,216
|
||||
20250408,144000,586405875,14520,14520,14520,14520,130
|
||||
20250408,143900,584518275,14520,14520,14520,14520,34
|
||||
20250408,143800,584024595,14520,14520,14530,14520,90
|
||||
20250408,143700,582717665,14520,14530,14530,14480,321
|
||||
20250408,143600,578062885,14530,14530,14530,14530,95
|
||||
20250408,143500,576682535,14530,14500,14530,14500,236
|
||||
20250408,143400,573256000,14500,14500,14500,14500,2
|
||||
20250408,143300,573227000,14500,14510,14510,14500,109
|
||||
20250408,143200,571646450,14510,14530,14530,14510,164
|
||||
20250408,143100,569263670,14520,14500,14520,14500,223
|
||||
20250408,143000,566028010,14510,14530,14530,14500,1260
|
||||
20250408,142900,547741810,14540,14540,14540,14540,2
|
||||
20250408,142800,547712730,14530,14560,14560,14530,383
|
||||
20250408,142700,542147300,14560,14540,14560,14530,154
|
||||
20250408,142600,539907610,14530,14530,14530,14530,50
|
||||
20250408,142500,539181110,14570,14570,14570,14570,2
|
||||
20250408,142400,539151970,14570,14570,14570,14570,16
|
||||
20250408,142300,538918850,14570,14560,14570,14560,19
|
||||
20250408,142200,538642100,14560,14550,14560,14520,82
|
||||
20250408,142100,537449100,14550,14540,14550,14520,178
|
||||
20250408,142000,534861640,14540,14540,14540,14540,10
|
||||
20250408,141900,534716240,14540,14540,14540,14540,1
|
||||
20250408,141800,534701700,14540,14540,14540,14530,820
|
||||
20250408,141700,522780090,14550,14560,14560,14550,114
|
||||
20250408,141600,521121050,14560,14560,14560,14560,71
|
||||
20250408,141500,520087290,14560,14560,14560,14560,0
|
||||
20250408,141400,520087290,14560,14560,14560,14560,0
|
||||
20250408,141300,520087290,14560,14550,14560,14550,313
|
||||
20250408,141200,515532140,14550,14590,14590,14550,253
|
||||
20250408,141100,511847160,14580,14580,14580,14580,0
|
||||
20250408,141000,511847160,14580,14580,14580,14580,0
|
||||
20250408,140900,511847160,14580,14580,14580,14580,0
|
||||
20250408,140800,511847160,14580,14600,14600,14580,58
|
||||
20250408,140700,511001270,14600,14600,14600,14600,1
|
||||
20250408,140600,510986670,14590,14590,14590,14590,0
|
||||
20250408,140500,510986670,14590,14590,14590,14590,0
|
||||
20250408,140400,510986670,14590,14590,14590,14590,50
|
||||
20250408,140300,510257170,14600,14600,14600,14600,0
|
||||
20250408,140200,510257170,14600,14600,14600,14600,2
|
||||
20250408,140100,510227970,14600,14600,14630,14560,275
|
||||
20250408,140000,506213000,14590,14580,14590,14580,133
|
||||
20250408,135900,504273330,14580,14580,14580,14580,0
|
||||
20250408,135800,504273330,14580,14580,14580,14580,20
|
||||
20250408,135700,503981730,14580,14590,14590,14580,48
|
||||
20250408,135600,503281790,14590,14570,14600,14560,163
|
||||
20250408,135500,500905740,14580,14560,14580,14560,94
|
||||
20250408,135400,499536700,14550,14570,14570,14550,115
|
||||
20250408,135300,497863200,14560,14570,14570,14560,220
|
||||
20250408,135200,494658080,14570,14610,14610,14570,533
|
||||
20250408,135100,486881100,14600,14570,14610,14570,307
|
||||
20250408,135000,482399660,14570,14580,14580,14570,66
|
||||
20250408,134900,481437780,14590,14580,14590,14580,52
|
||||
20250408,134800,480679420,14590,14560,14590,14560,81
|
||||
20250408,134700,479497790,14560,14560,14560,14560,28
|
||||
20250408,134600,479090110,14560,14560,14560,14560,40
|
||||
20250408,134500,478507710,14560,14550,14560,14550,52
|
||||
20250408,134400,477750610,14560,14580,14580,14560,223
|
||||
20250408,134300,474502040,14590,14590,14590,14590,71
|
||||
20250408,134200,473466150,14590,14590,14590,14590,0
|
||||
20250408,134100,473466150,14590,14610,14610,14590,258
|
||||
20250408,134000,469701190,14600,14590,14600,14590,118
|
||||
20250408,133900,467978480,14560,14580,14580,14560,8
|
||||
20250408,133800,467861880,14590,14600,14600,14590,161
|
||||
20250408,133700,465511890,14630,14630,14630,14630,35
|
||||
20250408,133600,464999840,14600,14600,14600,14600,0
|
||||
20250408,133500,464999840,14600,14600,14600,14600,3
|
||||
20250408,133400,464956040,14600,14610,14610,14600,101
|
||||
20250408,133300,463481430,14610,14630,14630,14610,150
|
||||
20250408,133200,461289010,14640,14650,14650,14640,139
|
||||
20250408,133100,459253010,14660,14660,14660,14660,15
|
||||
20250408,133000,459033110,14660,14660,14660,14660,1
|
||||
20250408,132900,459018450,14660,14660,14660,14660,10
|
||||
20250408,132800,458871850,14660,14660,14660,14660,0
|
||||
20250408,132700,458871850,14660,14660,14660,14660,1
|
||||
20250408,132600,458857190,14650,14650,14650,14650,0
|
||||
20250408,132500,458857190,14650,14650,14650,14650,100
|
||||
20250408,132400,457392190,14660,14680,14680,14660,53
|
||||
20250408,132300,456614210,14680,14690,14710,14680,619
|
||||
20250408,132200,447514270,14690,14690,14690,14690,33
|
||||
20250408,132100,447029500,14690,14690,14690,14690,0
|
||||
20250408,132000,447029500,14690,14600,14690,14600,104
|
||||
20250408,131900,445510290,14600,14620,14620,14600,130
|
||||
20250408,131800,443611720,14710,14710,14710,14710,80
|
||||
20250408,131700,442434920,14560,14700,14700,14560,1018
|
||||
20250408,131600,427555490,14690,14720,14720,14690,703
|
||||
20250408,131500,417218320,14710,14710,14710,14710,160
|
||||
20250408,131400,414864720,14710,14710,14710,14710,11
|
||||
20250408,131300,414702910,14710,14710,14710,14710,58
|
||||
20250408,131200,413849730,14710,14710,14710,14710,0
|
||||
20250408,131100,413849730,14710,14700,14710,14690,312
|
||||
20250408,131000,409265820,14710,14710,14720,14710,24
|
||||
20250408,130900,408912760,14710,14710,14710,14710,65
|
||||
20250408,130800,407956610,14710,14720,14720,14710,20
|
||||
20250408,130700,407662320,14730,14730,14730,14730,3
|
||||
20250408,130600,407618130,14720,14720,14720,14720,0
|
||||
20250408,130500,407618130,14720,14730,14730,14720,42
|
||||
20250408,130400,406999750,14730,14730,14730,14730,0
|
||||
20250408,130300,406999750,14730,14720,14730,14720,25
|
||||
20250408,130200,406631710,14720,14720,14720,14720,13
|
||||
20250408,130100,406440350,14720,14730,14730,14720,49
|
||||
20250408,130000,405719020,14730,14690,14730,14690,29
|
||||
20250408,125900,405292150,14720,14700,14720,14700,597
|
||||
20250408,125800,396513660,14690,14690,14700,14690,4
|
||||
20250408,125700,396454890,14690,14700,14700,14690,250
|
||||
20250408,125600,392780690,14700,14730,14730,14700,310
|
||||
20250408,125500,388217970,14730,14730,14730,14730,1
|
||||
20250408,125400,388203240,14730,14730,14730,14730,46
|
||||
20250408,125300,387525660,14730,14730,14730,14730,0
|
||||
20250408,125200,387525660,14730,14760,14760,14730,470
|
||||
20250408,125100,380592970,14760,14770,14770,14760,17
|
||||
20250408,125000,380341980,14770,14780,14780,14770,9
|
||||
20250408,124900,380209040,14770,14780,14780,14770,5
|
||||
20250408,124800,380135160,14780,14780,14780,14780,4
|
||||
20250408,124700,380076040,14780,14780,14780,14780,12
|
||||
20250408,124600,379898680,14780,14780,14780,14780,0
|
||||
20250408,124500,379898680,14780,14780,14780,14780,24
|
||||
20250408,124400,379543960,14800,14800,14800,14800,0
|
||||
20250408,124300,379543960,14800,14780,14810,14780,116
|
||||
20250408,124200,377828270,14780,14780,14780,14780,7
|
||||
20250408,124100,377724810,14840,14840,14840,14840,0
|
||||
20250408,124000,377724810,14840,14840,14840,14840,4
|
||||
20250408,123900,377665450,14790,14790,14790,14790,0
|
||||
20250408,123800,377665450,14790,14790,14790,14790,0
|
||||
20250408,123700,377665450,14790,14805,14810,14790,349
|
||||
20250408,123600,372497260,14805,14805,14805,14805,8
|
||||
20250408,123500,372378820,14810,14820,14820,14810,4
|
||||
20250408,123400,372319560,14830,14830,14830,14830,114
|
||||
20250408,123300,370628940,14830,14850,14850,14830,18
|
||||
20250408,123200,370361980,14850,14840,14850,14840,58
|
||||
20250408,123100,369501250,14840,14840,14840,14840,40
|
||||
20250408,123000,368907650,14820,14820,14830,14820,19
|
||||
20250408,122900,368626050,14840,14840,14840,14840,1
|
||||
20250408,122800,368611210,14820,14820,14820,14820,18
|
||||
20250408,122700,368344450,14840,14780,14840,14780,83
|
||||
20250408,122600,367115880,14770,14750,14770,14750,18
|
||||
20250408,122500,366850340,14750,14770,14770,14750,200
|
||||
20250408,122400,363897980,14770,14810,14810,14770,184
|
||||
20250408,122300,361175730,14810,14800,14810,14800,99
|
||||
20250408,122200,359710300,14800,14800,14800,14800,2
|
||||
20250408,122100,359680700,14800,14800,14800,14800,51
|
||||
20250408,122000,358925900,14800,14800,14800,14800,1
|
||||
20250408,121900,358911100,14800,14800,14800,14800,0
|
||||
20250408,121800,358911100,14800,14820,14820,14800,457
|
||||
20250408,121700,352144640,14820,14820,14820,14820,0
|
||||
20250408,121600,352144640,14820,14840,14840,14820,65
|
||||
20250408,121500,351180440,14840,14840,14840,14840,2
|
||||
20250408,121400,351150760,14830,14830,14830,14830,15
|
||||
20250408,121300,350928310,14830,14850,14850,14830,34
|
||||
20250408,121200,350423800,14860,14860,14860,14860,0
|
||||
20250408,121100,350423800,14860,14860,14860,14860,0
|
||||
20250408,121000,350423800,14860,14860,14860,14860,3
|
||||
20250408,120900,350379220,14860,14860,14860,14860,3
|
||||
20250408,120800,350334640,14860,14860,14860,14860,1
|
||||
20250408,120700,350319780,14860,14860,14860,14860,4
|
||||
20250408,120600,350260340,14860,14860,14860,14860,1
|
||||
20250408,120500,350245480,14860,14860,14860,14860,12
|
||||
20250408,120400,350067160,14860,14870,14880,14860,340
|
||||
20250408,120300,345012220,14870,14870,14870,14870,20
|
||||
20250408,120200,344714820,14880,14860,14880,14860,194
|
||||
20250408,120100,341831660,14880,14880,14880,14880,0
|
||||
20250408,120000,341831660,14880,14880,14880,14880,2
|
||||
20250408,115900,341801900,14870,14880,14880,14870,10
|
||||
20250408,115800,341653190,14850,14890,14890,14850,23
|
||||
20250408,115700,341311130,14860,14900,14900,14860,276
|
||||
20250408,115600,337209120,14900,14900,14900,14900,0
|
||||
20250408,115500,337209120,14900,14940,14940,14900,5
|
||||
20250408,115400,337134580,14940,14940,14940,14940,0
|
||||
20250408,115300,337134580,14940,14900,14940,14900,6
|
||||
20250408,115200,337045140,14910,14910,14910,14910,0
|
||||
20250408,115100,337045140,14910,14910,14910,14910,11
|
||||
20250408,115000,336881130,14910,14910,14910,14910,84
|
||||
20250408,114900,335628690,14950,14950,14950,14950,1
|
||||
20250408,114800,335613740,14950,14950,14950,14950,2
|
||||
20250408,114700,335583840,14920,14910,14920,14910,14
|
||||
20250408,114600,335375040,14910,14910,14910,14910,11
|
||||
20250408,114500,335211030,14910,14910,14910,14910,47
|
||||
20250408,114400,334510260,14910,14910,14910,14910,2
|
||||
20250408,114300,334480440,14910,14920,14920,14900,50
|
||||
20250408,114200,333734730,14950,14950,14950,14950,2
|
||||
20250408,114100,333704830,14950,14950,14950,14950,0
|
||||
20250408,114000,333704830,14950,14950,14950,14950,2
|
||||
20250408,113900,333674930,14950,14950,14950,14950,0
|
||||
20250408,113800,333674930,14950,14950,14950,14950,1
|
||||
20250408,113700,333659980,14950,14950,14950,14950,2
|
||||
20250408,113600,333630080,14930,14930,14930,14930,3
|
||||
20250408,113500,333585290,14950,14950,14950,14950,1
|
||||
20250408,113400,333570340,14950,14950,14950,14950,8
|
||||
20250408,113300,333450740,14950,14980,14980,14950,11
|
||||
20250408,113200,333286230,14980,14980,14980,14980,32
|
||||
20250408,113100,332806870,14950,14980,14980,14950,122
|
||||
20250408,113000,330979430,14980,14980,14980,14980,87
|
||||
20250408,112900,329676170,14990,14990,14990,14990,1
|
||||
20250408,112800,329661180,14980,14980,14980,14980,22
|
||||
20250408,112700,329331620,14990,14960,14990,14940,164
|
||||
20250408,112600,326875100,14960,14960,14960,14960,35
|
||||
20250408,112500,326351500,14960,14960,14960,14960,12
|
||||
20250408,112400,326171980,14930,14980,14980,14930,202
|
||||
20250408,112300,323156020,14930,14980,14980,14930,167
|
||||
20250408,112200,320654610,14990,14980,14990,14980,29
|
||||
20250408,112100,320220180,14980,14980,14980,14980,48
|
||||
20250408,112000,319501140,14980,14970,14980,14970,11
|
||||
20250408,111900,319336450,14970,14970,14970,14970,29
|
||||
20250408,111800,318902320,14980,14980,14980,14980,1
|
||||
20250408,111700,318887340,14970,14970,14970,14970,71
|
||||
20250408,111600,317824470,14980,14980,14980,14980,2
|
||||
20250408,111500,317794510,14970,14970,14970,14970,9
|
||||
20250408,111400,317659780,14980,14980,14980,14980,101
|
||||
20250408,111300,316146800,14980,14960,14980,14960,218
|
||||
20250408,111200,312883010,14960,14960,14960,14960,13
|
||||
20250408,111100,312688530,14960,14960,14960,14960,4
|
||||
20250408,111000,312628690,14950,14960,14960,14950,59
|
||||
20250408,110900,311746540,14950,14950,14950,14950,268
|
||||
20250408,110800,307739940,14930,14930,14930,14930,0
|
||||
20250408,110700,307739940,14930,14990,14990,14930,36
|
||||
20250408,110600,307200660,14990,14990,14990,14990,0
|
||||
20250408,110500,307200660,14990,14990,14990,14990,98
|
||||
20250408,110400,305731640,14990,14980,14990,14980,66
|
||||
20250408,110300,304742890,14860,14900,14900,14860,100
|
||||
20250408,110200,303255770,14990,14990,14990,14980,71
|
||||
20250408,110100,302191540,14990,14990,14990,14980,123
|
||||
20250408,110000,300348010,14990,14990,14990,14990,0
|
||||
20250408,105900,300348010,14990,14990,14990,14990,10
|
||||
20250408,105800,300198110,14990,14990,14990,14990,14
|
||||
20250408,105700,299988250,14990,14990,14990,14990,63
|
||||
20250408,105600,299043880,15000,14960,15000,14890,1044
|
||||
20250408,105500,283395080,14920,14920,14980,14920,241
|
||||
20250408,105400,279790320,14920,14910,14920,14910,91
|
||||
20250408,105300,278433460,14910,14910,14910,14910,14
|
||||
20250408,105200,278224720,14910,14910,14910,14910,0
|
||||
20250408,105100,278224720,14910,14910,14910,14910,0
|
||||
20250408,105000,278224720,14910,14910,14910,14870,119
|
||||
20250408,104900,276451360,14910,14900,14910,14900,87
|
||||
20250408,104800,275154660,14900,14900,14900,14900,18
|
||||
20250408,104700,274886460,14900,14900,14900,14900,108
|
||||
20250408,104600,273277260,14910,14910,14910,14910,0
|
||||
20250408,104500,273277260,14910,14910,14910,14910,64
|
||||
20250408,104400,272323020,14920,14910,14920,14910,2
|
||||
20250408,104300,272293190,14920,14920,14920,14920,52
|
||||
20250408,104200,271517350,14890,14920,14920,14890,12
|
||||
20250408,104100,271338370,14900,14900,14900,14900,1
|
||||
20250408,104000,271323470,14920,14900,14920,14900,171
|
||||
20250408,103900,268772760,14910,14910,14910,14910,52
|
||||
20250408,103800,267997440,14910,14910,14910,14910,2
|
||||
20250408,103700,267967620,14920,14910,14920,14910,334
|
||||
20250408,103600,262984920,14920,14920,14920,14920,16
|
||||
20250408,103500,262746200,14920,14910,14920,14910,211
|
||||
20250408,103400,259598210,14910,14910,14910,14910,6
|
||||
20250408,103300,259508750,14910,14910,14910,14910,89
|
||||
20250408,103200,258181760,14920,14920,14920,14920,0
|
||||
20250408,103100,258181760,14920,14920,14920,14920,35
|
||||
20250408,103000,257659560,14930,14930,14930,14930,1
|
||||
20250408,102900,257644630,14850,14850,14850,14850,0
|
||||
20250408,102800,257644630,14850,14940,14940,14850,116
|
||||
20250408,102700,255915470,14830,14930,14930,14830,59
|
||||
20250408,102600,255036390,14920,14930,14930,14810,96
|
||||
20250408,102500,253606790,14930,14920,14930,14870,70
|
||||
20250408,102400,252562150,14890,14890,14930,14890,247
|
||||
20250408,102300,248882690,14875,14880,14880,14875,72
|
||||
20250408,102200,247811510,14880,14880,14890,14880,351
|
||||
20250408,102100,242587670,14880,14880,14880,14880,0
|
||||
20250408,102000,242587670,14880,14880,14880,14880,118
|
||||
20250408,101900,240831830,14870,14870,14890,14870,13
|
||||
20250408,101800,240638490,14890,14890,14890,14890,19
|
||||
20250408,101700,240355580,14900,14900,14900,14900,115
|
||||
20250408,101600,238642080,14890,14890,14890,14890,9
|
||||
20250408,101500,238508070,14900,14900,14900,14900,163
|
||||
20250408,101400,236079370,14910,14910,14910,14910,1
|
||||
20250408,101300,236064460,14890,14910,14910,14890,20
|
||||
20250408,101200,235766640,14910,14910,14910,14910,0
|
||||
20250408,101100,235766640,14910,14910,14910,14900,40
|
||||
20250408,101000,235170340,14910,14830,14930,14830,84
|
||||
20250408,100900,233919440,14730,14850,14850,14720,32
|
||||
20250408,100800,233447850,14850,14810,14870,14720,408
|
||||
20250408,100700,227416630,14800,14880,14880,14800,309
|
||||
20250408,100600,222831560,14910,14900,14910,14900,3
|
||||
20250408,100500,222786850,14910,14910,14910,14900,287
|
||||
20250408,100400,218508790,14920,14930,14930,14920,148
|
||||
20250408,100300,216300200,14950,14950,14950,14950,39
|
||||
20250408,100200,215717150,14950,14950,14950,14950,1
|
||||
20250408,100100,215702200,14950,14950,14950,14950,2
|
||||
20250408,100000,215672300,14950,14950,14950,14950,2
|
||||
20250408,095900,215642400,14960,14980,15000,14950,117
|
||||
20250408,095800,213891590,15010,15010,15010,15010,1
|
||||
20250408,095700,213876580,14990,15010,15010,14990,40
|
||||
20250408,095600,213276220,15020,15020,15020,14990,180
|
||||
20250408,095500,210573360,15030,15010,15030,15010,3
|
||||
20250408,095400,210528310,15040,15000,15040,15000,5
|
||||
20250408,095300,210453250,15000,14990,15000,14990,6
|
||||
20250408,095200,210363300,15010,15040,15040,15010,398
|
||||
20250408,095100,204388660,15010,14990,15020,14990,220
|
||||
20250408,095000,201089240,14990,14990,14990,14990,3
|
||||
20250408,094900,201044270,14990,14980,14990,14980,51
|
||||
20250408,094800,200280280,14990,14990,14990,14990,30
|
||||
20250408,094700,199830580,14990,14990,15000,14990,48
|
||||
20250408,094600,199111050,14990,14990,15000,14990,54
|
||||
20250408,094500,198301580,15000,15000,15000,15000,0
|
||||
20250408,094400,198301580,15000,15000,15000,15000,4
|
||||
20250408,094300,198241580,15000,15000,15000,14980,68
|
||||
20250408,094200,197222540,15000,14980,15000,14980,284
|
||||
20250408,094100,192966940,14970,14970,14980,14970,250
|
||||
20250408,094000,189222290,14910,14980,14990,14910,295
|
||||
20250408,093900,184808970,14990,15010,15010,14990,360
|
||||
20250408,093800,179410540,15020,15050,15050,15020,70
|
||||
20250408,093700,178358530,15060,15060,15060,15060,48
|
||||
20250408,093600,177635650,15050,15030,15060,15030,68
|
||||
20250408,093500,176611980,15040,15080,15080,15040,64
|
||||
20250408,093400,175649380,15040,15040,15040,15040,1
|
||||
20250408,093300,175634340,15090,15040,15090,15040,61
|
||||
20250408,093200,174715730,15100,15040,15100,15040,2
|
||||
20250408,093100,174685590,15090,15100,15100,15090,25
|
||||
20250408,093000,174308330,15100,15090,15100,15090,60
|
||||
20250408,092900,173402360,15090,15080,15110,15060,35
|
||||
20250408,092800,172874180,15080,15070,15110,14990,1188
|
||||
20250408,092700,154958800,15070,14990,15070,14990,2
|
||||
20250408,092600,154928740,15070,15050,15070,15050,154
|
||||
20250408,092500,152609430,15040,15040,15040,15030,1664
|
||||
20250408,092400,127599010,15040,15040,15040,15040,16
|
||||
20250408,092300,127358370,15040,15030,15040,15030,70
|
||||
20250408,092200,126305580,15040,15030,15040,15030,66
|
||||
20250408,092100,125313580,15040,15030,15040,15030,91
|
||||
20250408,092000,123945530,15040,15050,15050,15040,127
|
||||
20250408,091900,122034940,15050,15050,15050,15050,104
|
||||
20250408,091800,120469740,14950,15060,15060,14950,6
|
||||
20250408,091700,120379930,15060,15000,15060,15000,30
|
||||
20250408,091600,119929330,15070,15070,15070,15070,53
|
||||
20250408,091500,119130620,14950,15000,15000,14950,361
|
||||
20250408,091400,113729560,15070,15050,15070,14990,87
|
||||
20250408,091300,112419990,15070,15070,15070,15020,118
|
||||
20250408,091200,110643480,15060,15060,15060,15060,116
|
||||
20250408,091100,108896520,15060,15050,15060,15040,379
|
||||
20250408,091000,103192690,15020,15020,15040,15020,1598
|
||||
20250408,090900,79187980,15020,15000,15020,14960,412
|
||||
20250408,090800,73008890,15000,15000,15000,14960,210
|
||||
20250408,090700,69860890,15000,15000,15010,14980,1023
|
||||
20250408,090600,54526450,14980,14930,14980,14930,336
|
||||
20250408,090500,49505600,14980,14900,14980,14900,56
|
||||
20250408,090400,48669640,14910,14910,14910,14910,1
|
||||
20250408,090300,48654730,14910,14890,14980,14890,836
|
||||
20250408,090200,36169120,14900,14900,14900,14900,29
|
||||
20250408,090100,35737020,14910,14960,15010,14910,1497
|
||||
20250408,090000,13293490,14960,14710,14960,14710,902
|
||||
|
Reference in New Issue
Block a user