Update 2025-04-08 2740 candle_min
This commit is contained in:
617
050960/min/candle-20250408.csv
Normal file
617
050960/min/candle-20250408.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191500,30743066785,20450,20450,20450,20450,12550
|
||||
20250408,191400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,191300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,191200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,191100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,191000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,190900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,190800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,190700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,190600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,190500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,190400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,190300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,190200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,190100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,190000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,185900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,185800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,185700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,185600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,185500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,185400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,185300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,185200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,185100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,185000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,184900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,184800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,184700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,184600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,184500,30743066785,20450,20450,20450,20450,12550
|
||||
20250408,184400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,184300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,184200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,184100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,184000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,183900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,183800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,183700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,183600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,183500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,183400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,183300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,183200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,183100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,183000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,182900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,182800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,182700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,182600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,182500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,182400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,182300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,182200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,182100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,182000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,181900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,181800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,181700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,181600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,181500,30743066785,20450,20450,20450,20450,12550
|
||||
20250408,181400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,181300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,181200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,181100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,181000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,180900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,180800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,180700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,180600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,180500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,180400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,180300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,180200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,180100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,180000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,175900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,175800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,175700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,175600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,175500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,175400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,175300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,175200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,175100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,175000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,174900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,174800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,174700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,174600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,174500,30743066785,20450,20450,20450,20450,12550
|
||||
20250408,174400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,174300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,174200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,174100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,174000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,173900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,173800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,173700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,173600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,173500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,173400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,173300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,173200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,173100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,173000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,172900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,172800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,172700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,172600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,172500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,172400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,172300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,172200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,172100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,172000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,171900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,171800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,171700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,171600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,171500,30743066785,20450,20450,20450,20450,12550
|
||||
20250408,171400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,171300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,171200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,171100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,171000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,170900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,170800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,170700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,170600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,170500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,170400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,170300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,170200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,170100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,170000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,165900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,165800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,165700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,165600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,165500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,165400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,165300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,165200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,165100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,165000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,164900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,164800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,164700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,164600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,164500,30743066785,20450,20450,20450,20450,12550
|
||||
20250408,164400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,164300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,164200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,164100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,164000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,163900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,163800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,163700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,163600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,163500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,163400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,163300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,163200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,163100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,163000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,162900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,162800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,162700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,162600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,162500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,162400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,162300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,162200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,162100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,162000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,161900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,161800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,161700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,161600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,161500,30743066785,20450,20450,20450,20450,12550
|
||||
20250408,161400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,161300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,161200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,161100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,161000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,160900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,160800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,160700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,160600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,160500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,160400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,160300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,160200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,160100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,160000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,155900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,155800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,155700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,155600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,155500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,155400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,155300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,155200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,155100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,155000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,154900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,154800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,154700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,154600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,154500,30743066785,20450,20450,20450,20450,12550
|
||||
20250408,154400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,154300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,154200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,154100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,154000,30743066785,20450,20450,20450,20450,0
|
||||
20250408,153900,30743066785,20450,20450,20450,20450,0
|
||||
20250408,153800,30743066785,20450,20450,20450,20450,0
|
||||
20250408,153700,30743066785,20450,20450,20450,20450,0
|
||||
20250408,153600,30743066785,20450,20450,20450,20450,0
|
||||
20250408,153500,30743066785,20450,20450,20450,20450,0
|
||||
20250408,153400,30743066785,20450,20450,20450,20450,0
|
||||
20250408,153300,30743066785,20450,20450,20450,20450,0
|
||||
20250408,153200,30743066785,20450,20450,20450,20450,0
|
||||
20250408,153100,30743066785,20450,20450,20450,20450,0
|
||||
20250408,153000,30743066785,20450,20450,20450,20450,12550
|
||||
20250408,152900,30486419285,20500,20500,20500,20500,0
|
||||
20250408,152800,30486419285,20500,20500,20500,20500,0
|
||||
20250408,152700,30486419285,20500,20500,20500,20500,0
|
||||
20250408,152600,30486419285,20500,20500,20500,20500,0
|
||||
20250408,152500,30486419285,20500,20500,20500,20500,0
|
||||
20250408,152400,30486419285,20500,20500,20500,20500,0
|
||||
20250408,152300,30486419285,20500,20500,20500,20500,0
|
||||
20250408,152200,30486419285,20500,20500,20500,20500,0
|
||||
20250408,152100,30486419285,20500,20500,20500,20500,0
|
||||
20250408,152000,30486419285,20500,20500,20500,20500,0
|
||||
20250408,151900,30486419285,20500,20400,20550,20250,4636
|
||||
20250408,151800,30391673835,20400,20350,20450,20150,6454
|
||||
20250408,151700,30260992185,20350,20550,20650,20300,4481
|
||||
20250408,151600,30169620885,20500,20600,20650,20400,4596
|
||||
20250408,151500,30075464585,20600,20350,20700,20350,3108
|
||||
20250408,151400,30011765785,20350,20400,20450,20300,2836
|
||||
20250408,151300,29954026085,20450,20500,20500,20350,658
|
||||
20250408,151200,29940577685,20450,20500,20550,20400,2305
|
||||
20250408,151100,29893433285,20500,20400,20500,20250,4223
|
||||
20250408,151000,29807433935,20400,20550,20600,20350,4816
|
||||
20250408,150900,29708967185,20550,20600,20600,20550,1165
|
||||
20250408,150800,29685013485,20600,20600,20600,20500,1185
|
||||
20250408,150700,29660690485,20500,20600,20650,20400,9634
|
||||
20250408,150600,29463087335,20600,20700,20750,20600,4127
|
||||
20250408,150500,29377811735,20750,20750,20800,20650,2776
|
||||
20250408,150400,29320268485,20700,20700,20800,20650,1792
|
||||
20250408,150300,29283181235,20750,20750,20800,20650,3314
|
||||
20250408,150200,29214507835,20800,20900,20900,20750,2569
|
||||
20250408,150100,29161134085,20850,20850,20900,20800,1591
|
||||
20250408,150000,29127955785,20850,20800,20850,20750,1229
|
||||
20250408,145900,29102386385,20850,20800,20850,20750,1865
|
||||
20250408,145800,29063530135,20750,21000,21000,20750,6073
|
||||
20250408,145700,28936780235,21050,21000,21100,20950,4501
|
||||
20250408,145600,28842196335,20950,20950,21100,20850,2914
|
||||
20250408,145500,28781152935,21100,21200,21200,20950,9193
|
||||
20250408,145400,28587169060,21200,20950,21200,20900,5526
|
||||
20250408,145300,28470883360,20950,20950,20950,20800,2468
|
||||
20250408,145200,28419237010,20900,20850,21000,20700,7370
|
||||
20250408,145100,28265858560,20850,20850,20950,20850,2973
|
||||
20250408,145000,28203776310,20950,20950,21050,20850,5009
|
||||
20250408,144900,28098739560,21000,21000,21200,20850,16666
|
||||
20250408,144800,27748002510,21050,20750,21200,20700,19168
|
||||
20250408,144700,27345689110,20650,20500,20750,20500,7551
|
||||
20250408,144600,27189864460,20500,20500,20500,20450,451
|
||||
20250408,144500,27180625310,20500,20450,20600,20400,1551
|
||||
20250408,144400,27148837660,20450,20400,20550,20400,1460
|
||||
20250408,144300,27118967810,20350,20450,20450,20350,794
|
||||
20250408,144200,27102788260,20450,20450,20450,20300,2757
|
||||
20250408,144100,27046619860,20450,20550,20550,20450,185
|
||||
20250408,144000,27042827810,20450,20550,20550,20450,1985
|
||||
20250408,143900,27002199260,20550,20550,20550,20500,641
|
||||
20250408,143800,26989031360,20500,20500,20525,20350,2505
|
||||
20250408,143700,26937790135,20500,20500,20500,20400,742
|
||||
20250408,143600,26922648535,20500,20550,20550,20400,609
|
||||
20250408,143500,26910193385,20500,20500,20550,20400,1643
|
||||
20250408,143400,26876505735,20500,20500,20550,20400,1974
|
||||
20250408,143300,26836102610,20500,20350,20550,20300,2260
|
||||
20250408,143200,26789980160,20300,20450,20500,20300,5094
|
||||
20250408,143100,26686263410,20450,20500,20600,20400,3690
|
||||
20250408,143000,26610717460,20450,20700,20750,20450,4759
|
||||
20250408,142900,26512948110,20700,20750,20850,20650,4827
|
||||
20250408,142800,26412896735,20750,20750,20800,20700,595
|
||||
20250408,142700,26400559835,20750,20800,20850,20750,1291
|
||||
20250408,142600,26373713135,20750,20650,20800,20600,1310
|
||||
20250408,142500,26346588885,20650,20750,20750,20600,1531
|
||||
20250408,142400,26314933385,20750,20800,20850,20700,1198
|
||||
20250408,142300,26290059185,20850,20750,20850,20750,2398
|
||||
20250408,142200,26240146085,20750,20650,20750,20600,608
|
||||
20250408,142100,26227572185,20650,20750,20750,20600,1197
|
||||
20250408,142000,26202866735,20650,20900,20900,20600,3662
|
||||
20250408,141900,26126969085,20900,20900,20900,20750,5030
|
||||
20250408,141800,26022186885,20850,20750,20850,20750,3873
|
||||
20250408,141700,25941484735,20800,20850,20850,20750,2014
|
||||
20250408,141600,25899588360,20850,20650,20850,20650,2589
|
||||
20250408,141500,25845894210,20700,20600,20750,20600,1364
|
||||
20250408,141400,25817645660,20600,20600,20700,20550,1947
|
||||
20250408,141300,25777517185,20700,20850,20950,20550,10352
|
||||
20250408,141200,25562091485,20850,20750,20950,20750,11625
|
||||
20250408,141100,25319824935,20700,20700,20750,20650,2068
|
||||
20250408,141000,25277005985,20650,20750,20800,20550,3705
|
||||
20250408,140900,25200455710,20700,20750,20900,20650,11037
|
||||
20250408,140800,24971023310,20750,20450,20800,20400,13041
|
||||
20250408,140700,24702369960,20400,20350,20400,20350,1489
|
||||
20250408,140600,24672022060,20350,20300,20400,20300,2650
|
||||
20250408,140500,24618083760,20300,20300,20350,20250,335
|
||||
20250408,140400,24611281860,20300,20300,20300,20300,411
|
||||
20250408,140300,24602938560,20300,20200,20400,20200,1416
|
||||
20250408,140200,24574202360,20200,20200,20250,20200,1135
|
||||
20250408,140100,24551269160,20150,20100,20250,20100,910
|
||||
20250408,140000,24532953960,20100,20050,20100,20000,1521
|
||||
20250408,135900,24502500060,20100,20100,20150,20050,1191
|
||||
20250408,135800,24478596460,20150,20250,20250,20100,3389
|
||||
20250408,135700,24410166760,20250,20350,20350,20250,1445
|
||||
20250408,135600,24380831010,20350,20400,20400,20300,525
|
||||
20250408,135500,24370157860,20350,20400,20400,20300,568
|
||||
20250408,135400,24358601660,20400,20400,20450,20300,645
|
||||
20250408,135300,24345471860,20400,20500,20550,20350,854
|
||||
20250408,135200,24328053810,20500,20400,20550,20400,2105
|
||||
20250408,135100,24284913535,20450,20350,20450,20250,1727
|
||||
20250408,135000,24249834335,20350,20450,20550,20350,5188
|
||||
20250408,134900,24143632935,20450,20300,20550,20300,7981
|
||||
20250408,134800,23980350085,20300,20300,20300,20250,191
|
||||
20250408,134700,23976478635,20300,20300,20300,20150,423
|
||||
20250408,134600,23967911335,20300,20150,20325,20150,729
|
||||
20250408,134500,23953130235,20150,20300,20350,20150,1580
|
||||
20250408,134400,23921057535,20300,20150,20300,20150,97
|
||||
20250408,134300,23919098185,20150,20300,20300,20150,2068
|
||||
20250408,134200,23877208310,20300,20400,20400,20300,860
|
||||
20250408,134100,23859713110,20350,20050,20400,20050,5451
|
||||
20250408,134000,23749690410,20050,20100,20100,20000,876
|
||||
20250408,133900,23732133660,20100,20150,20150,20050,974
|
||||
20250408,133800,23712575160,20150,20100,20200,20000,768
|
||||
20250408,133700,23697151860,20100,20100,20150,19990,1845
|
||||
20250408,133600,23660185770,20100,20200,20250,20100,911
|
||||
20250408,133500,23641825120,20250,20100,20250,20100,831
|
||||
20250408,133400,23625023345,20050,20100,20150,19980,5988
|
||||
20250408,133300,23505032445,20100,20100,20200,20050,1290
|
||||
20250408,133200,23479123795,20100,20250,20300,20100,1496
|
||||
20250408,133100,23448898545,20250,20200,20350,20200,842
|
||||
20250408,133000,23431820445,20200,20350,20400,20150,1119
|
||||
20250408,132900,23409152645,20150,20400,20500,20150,5558
|
||||
20250408,132800,23296138795,20500,20600,20600,20400,2474
|
||||
20250408,132700,23245331045,20600,20400,20600,20400,2793
|
||||
20250408,132600,23188030345,20450,20500,20500,20350,3060
|
||||
20250408,132500,23125463945,20500,20450,20500,20400,1818
|
||||
20250408,132400,23088329295,20450,20400,20450,20400,2649
|
||||
20250408,132300,23034267045,20350,20450,20450,20350,2535
|
||||
20250408,132200,22982574345,20400,20450,20500,20400,5971
|
||||
20250408,132100,22860602695,20400,20400,20450,20350,4780
|
||||
20250408,132000,22763104295,20400,20250,20400,20250,2079
|
||||
20250408,131900,22720906445,20250,20200,20300,20150,2665
|
||||
20250408,131800,22666974195,20150,20300,20300,20100,1329
|
||||
20250408,131700,22640129695,20300,20250,20300,20200,1714
|
||||
20250408,131600,22605426695,20250,20250,20400,20200,5359
|
||||
20250408,131500,22496488495,20250,20050,20300,20000,3360
|
||||
20250408,131400,22428635695,20050,19970,20050,19920,1636
|
||||
20250408,131300,22395917530,19970,19950,19980,19920,1200
|
||||
20250408,131200,22371967260,19950,19900,19950,19900,434
|
||||
20250408,131100,22363323370,19950,19920,19970,19810,758
|
||||
20250408,131000,22348260380,19920,19990,19990,19800,2245
|
||||
20250408,130900,22303625440,20000,20000,20050,19950,1573
|
||||
20250408,130800,22272175930,20000,19920,20000,19880,560
|
||||
20250408,130700,22260999210,19940,20050,20100,19940,5077
|
||||
20250408,130600,22159452570,19990,19880,20050,19880,3293
|
||||
20250408,130500,22093618580,19880,19760,19880,19740,4037
|
||||
20250408,130400,22013786750,19770,19700,19770,19700,1246
|
||||
20250408,130300,21989205220,19710,19760,19780,19710,529
|
||||
20250408,130200,21978769480,19770,19630,19770,19580,3356
|
||||
20250408,130100,21912801220,19630,19650,19700,19590,2108
|
||||
20250408,130000,21871428250,19640,19655,19655,19620,759
|
||||
20250408,125900,21856524140,19655,19720,19740,19640,1274
|
||||
20250408,125800,21831424210,19720,19740,19740,19690,5932
|
||||
20250408,125700,21714379380,19720,19620,19740,19620,1765
|
||||
20250408,125600,21679627460,19620,19740,19740,19530,7150
|
||||
20250408,125500,21539477180,19740,19810,19830,19670,6165
|
||||
20250408,125400,21417902430,19830,19870,19870,19755,2936
|
||||
20250408,125300,21359767810,19830,19940,19940,19800,4136
|
||||
20250408,125200,21277504090,19920,20000,20000,19920,1066
|
||||
20250408,125100,21256243380,19970,20000,20050,19970,611
|
||||
20250408,125000,21244024180,20000,20050,20100,20000,407
|
||||
20250408,124900,21235868480,20050,19920,20050,19920,1280
|
||||
20250408,124800,21210299280,19920,19940,19940,19870,2344
|
||||
20250408,124700,21163656310,19940,19990,20000,19930,2270
|
||||
20250408,124600,21118310790,19990,20000,20000,19990,1448
|
||||
20250408,124500,21089358110,20000,20050,20050,20000,419
|
||||
20250408,124400,21080972460,20100,20050,20150,20000,1582
|
||||
20250408,124300,21049326610,20000,20150,20150,20000,1037
|
||||
20250408,124200,21028560110,20050,20150,20150,20000,2106
|
||||
20250408,124100,20986288910,20200,20150,20200,20100,195
|
||||
20250408,124000,20982362410,20150,20050,20200,20025,2047
|
||||
20250408,123900,20941229410,20050,20050,20100,20050,587
|
||||
20250408,123800,20929460010,20050,20100,20100,20050,244
|
||||
20250408,123700,20924563010,20050,20100,20100,20050,1727
|
||||
20250408,123600,20889927410,20100,20200,20200,20100,247
|
||||
20250408,123500,20884952910,20200,20050,20200,20050,2325
|
||||
20250408,123400,20838218160,20000,20150,20200,20000,3602
|
||||
20250408,123300,20766017760,20150,20200,20200,20100,1377
|
||||
20250408,123200,20738284510,20200,20250,20300,20200,361
|
||||
20250408,123100,20730972960,20350,20200,20350,20150,1122
|
||||
20250408,123000,20708265060,20200,20200,20300,20200,340
|
||||
20250408,122900,20701381810,20250,20250,20300,20200,447
|
||||
20250408,122800,20692328060,20200,20200,20250,20200,229
|
||||
20250408,122700,20687700410,20250,20225,20300,20200,187
|
||||
20250408,122600,20683920235,20300,20300,20300,20200,974
|
||||
20250408,122500,20664210735,20250,20300,20300,20200,409
|
||||
20250408,122400,20655934735,20200,20450,20450,20200,448
|
||||
20250408,122300,20646839835,20450,20400,20450,20350,816
|
||||
20250408,122200,20630211285,20350,20250,20400,20250,1331
|
||||
20250408,122100,20603118035,20300,20200,20300,20050,5210
|
||||
20250408,122000,20498439085,20200,20200,20250,20150,200
|
||||
20250408,121900,20494398635,20200,20250,20300,20150,793
|
||||
20250408,121800,20478387635,20250,20250,20300,20200,267
|
||||
20250408,121700,20472980985,20300,20100,20350,20100,3011
|
||||
20250408,121600,20412093285,20150,20150,20150,20100,1000
|
||||
20250408,121500,20391965435,20200,20150,20250,20150,322
|
||||
20250408,121400,20385466635,20150,20150,20250,20100,1756
|
||||
20250408,121300,20350036435,20150,20200,20350,20100,2973
|
||||
20250408,121200,20290114635,20200,20400,20400,20200,1938
|
||||
20250408,121100,20250840035,20400,20400,20450,20200,5470
|
||||
20250408,121000,20139836435,20500,20550,20550,20400,961
|
||||
20250408,120900,20120122635,20550,20400,20550,20400,820
|
||||
20250408,120800,20103326485,20450,20450,20500,20400,898
|
||||
20250408,120700,20084947835,20450,20450,20500,20425,629
|
||||
20250408,120600,20072070185,20450,20500,20500,20350,550
|
||||
20250408,120500,20060856185,20350,20450,20500,20300,7118
|
||||
20250408,120400,19915719985,20450,20500,20500,20450,283
|
||||
20250408,120300,19909921635,20450,20500,20550,20450,1421
|
||||
20250408,120200,19880766185,20550,20500,20550,20450,875
|
||||
20250408,120100,19862832285,20500,20550,20650,20500,3101
|
||||
20250408,120000,19798970585,20550,20450,20600,20450,2876
|
||||
20250408,115900,19740012385,20450,20500,20500,20450,519
|
||||
20250408,115800,19729380535,20500,20400,20500,20350,2443
|
||||
20250408,115700,19679341835,20400,20700,20700,20400,4392
|
||||
20250408,115600,19588996360,20700,20600,20700,20600,3132
|
||||
20250408,115500,19524268010,20700,20300,20700,20300,10137
|
||||
20250408,115400,19316259010,20300,20250,20300,20250,2029
|
||||
20250408,115300,19275093960,20250,20350,20400,20250,1156
|
||||
20250408,115200,19251629910,20450,20300,20450,20300,1827
|
||||
20250408,115100,19214405360,20350,20300,20350,20250,1955
|
||||
20250408,115000,19174709960,20300,20250,20300,20200,595
|
||||
20250408,114900,19162659210,20250,20300,20300,20200,1531
|
||||
20250408,114800,19131680260,20250,20200,20300,20200,1436
|
||||
20250408,114700,19102576560,20250,20250,20300,20200,1593
|
||||
20250408,114600,19070295660,20150,20150,20250,20050,1985
|
||||
20250408,114500,19030350760,20150,20250,20250,20050,2988
|
||||
20250408,114400,18970219510,20250,20200,20250,20150,2929
|
||||
20250408,114300,18910958760,20200,20100,20200,20100,7003
|
||||
20250408,114200,18769775560,20100,19930,20100,19920,4944
|
||||
20250408,114100,18670804590,19920,19830,19920,19820,2426
|
||||
20250408,114000,18622587650,19830,19800,19830,19700,10523
|
||||
20250408,113900,18414735550,19800,19860,19900,19780,11282
|
||||
20250408,113800,18191067460,19770,20000,20050,19760,11003
|
||||
20250408,113700,17972532530,20000,20100,20150,19910,18658
|
||||
20250408,113600,17599388375,20050,20200,20250,20000,7654
|
||||
20250408,113500,17445579525,20175,20200,20250,20100,6830
|
||||
20250408,113400,17307918375,20250,20350,20400,20250,4216
|
||||
20250408,113300,17222342675,20350,20350,20400,20300,1973
|
||||
20250408,113200,17182207450,20350,20450,20500,20350,4304
|
||||
20250408,113100,17094489750,20400,20500,20500,20350,5894
|
||||
20250408,113000,16974053700,20500,20550,20600,20500,3884
|
||||
20250408,112900,16894306800,20550,20600,20700,20500,1590
|
||||
20250408,112800,16861631300,20700,20700,20700,20500,6797
|
||||
20250408,112700,16721735825,20650,20700,20800,20600,2272
|
||||
20250408,112600,16674742825,20700,20700,20800,20650,1040
|
||||
20250408,112500,16653174425,20650,20800,20800,20600,2515
|
||||
20250408,112400,16601117575,20750,20850,20950,20600,3063
|
||||
20250408,112300,16537587525,20950,20600,21000,20450,17507
|
||||
20250408,112200,16175231475,20600,20800,20800,20600,3280
|
||||
20250408,112100,16107392125,20800,20750,20900,20700,5728
|
||||
20250408,112000,15988218400,20750,20650,20750,20650,1207
|
||||
20250408,111900,15963240900,20650,20750,20750,20600,3409
|
||||
20250408,111800,15892886850,20750,20600,20750,20550,3595
|
||||
20250408,111700,15818614750,20600,20550,20650,20500,4218
|
||||
20250408,111600,15731852300,20600,20450,20650,20400,6741
|
||||
20250408,111500,15593222250,20500,20800,20900,20400,18462
|
||||
20250408,111400,15212310000,20850,20950,21000,20750,10003
|
||||
20250408,111300,15003560950,21000,21050,21050,20800,12204
|
||||
20250408,111200,14748123825,21000,21300,21400,21000,15397
|
||||
20250408,111100,14422107700,21400,21250,21450,21100,11570
|
||||
20250408,111000,14175796575,21250,21200,21250,21050,8647
|
||||
20250408,110900,13992975850,21250,21100,21500,21100,24248
|
||||
20250408,110800,13475434625,21150,21150,21150,20900,13265
|
||||
20250408,110700,13195958275,21100,20750,21300,20750,31054
|
||||
20250408,110600,12541146650,20750,20600,20850,20550,9459
|
||||
20250408,110500,12345101800,20550,20500,20600,20500,3694
|
||||
20250408,110400,12269292100,20600,20750,20750,20450,16586
|
||||
20250408,110300,11928325850,20750,21100,21150,20650,23662
|
||||
20250408,110200,11434993650,21100,20750,21250,20450,41217
|
||||
20250408,110100,10575132450,20850,20900,20950,20650,24626
|
||||
20250408,110000,10062278500,20600,20600,20600,20600,0
|
||||
20250408,105900,10062278500,20600,20350,20600,20250,10188
|
||||
20250408,105800,9854408125,20350,20500,20600,20200,20691
|
||||
20250408,105700,9432780825,20550,19670,20600,19640,52933
|
||||
20250408,105600,8369368410,19740,19240,19760,19240,20813
|
||||
20250408,105500,7963540900,19190,19160,19270,19100,5369
|
||||
20250408,105400,7860648110,19150,19040,19230,19010,5382
|
||||
20250408,105300,7757491250,19000,18910,19030,18860,2435
|
||||
20250408,105200,7711482250,18910,18980,18980,18850,5635
|
||||
20250408,105100,7605039230,18980,19010,19010,18930,2689
|
||||
20250408,105000,7553996490,19010,19190,19190,18990,3607
|
||||
20250408,104900,7485166790,19190,19110,19330,19110,6447
|
||||
20250408,104800,7361150980,19110,18930,19200,18930,5953
|
||||
20250408,104700,7247545430,18850,19180,19210,18850,8637
|
||||
20250408,104600,7083018145,19180,19200,19270,19110,8748
|
||||
20250408,104500,6915306380,19200,19460,19510,19200,13559
|
||||
20250408,104400,6653545040,19460,19130,19630,19090,32864
|
||||
20250408,104300,6015815550,19130,18830,19190,18820,6953
|
||||
20250408,104200,5883531495,18820,18930,19010,18820,6455
|
||||
20250408,104100,5761343275,18930,18770,18980,18700,8637
|
||||
20250408,104000,5598874455,18770,18810,18860,18590,9858
|
||||
20250408,103900,5414294655,18810,18800,19050,18570,20957
|
||||
20250408,103800,5018586785,18810,18810,19320,18730,40553
|
||||
20250408,103700,4244780440,18810,18730,18820,18730,6925
|
||||
20250408,103600,4115020110,18510,18510,18510,18510,0
|
||||
20250408,103500,4115020110,18510,18430,18510,18420,10397
|
||||
20250408,103400,3922789700,18430,18420,18430,18400,772
|
||||
20250408,103300,3908571610,18420,18400,18420,18350,1991
|
||||
20250408,103200,3871992810,18380,18360,18430,18340,645
|
||||
20250408,103100,3860136680,18370,18240,18420,18160,1807
|
||||
20250408,103000,3827221290,18240,18360,18360,18240,1215
|
||||
20250408,102900,3804993030,18360,18440,18460,18360,4175
|
||||
20250408,102800,3728051620,18450,18410,18480,18410,840
|
||||
20250408,102700,3712555750,18400,18410,18490,18390,4875
|
||||
20250408,102600,3622714440,18420,18400,18420,18400,2501
|
||||
20250408,102500,3576653480,18420,18260,18420,18260,6210
|
||||
20250408,102400,3462678430,18250,18170,18250,18160,1859
|
||||
20250408,102300,3428822670,18170,18200,18200,18160,189
|
||||
20250408,102200,3425389860,18160,18160,18180,18160,425
|
||||
20250408,102100,3417668860,18160,18170,18190,18160,2192
|
||||
20250408,102000,3377825320,18180,18240,18240,18180,599
|
||||
20250408,101900,3366915010,18240,18240,18240,18190,580
|
||||
20250408,101800,3356349960,18240,18210,18250,18170,892
|
||||
20250408,101700,3340122860,18210,18160,18230,18160,476
|
||||
20250408,101600,3331463050,18150,18210,18280,18140,2506
|
||||
20250408,101500,3285857085,18200,18200,18250,18150,1435
|
||||
20250408,101400,3259741685,18200,18140,18200,18120,1430
|
||||
20250408,101300,3233787345,18140,18230,18230,18110,943
|
||||
20250408,101200,3216658625,18230,18290,18290,18200,1547
|
||||
20250408,101100,3188414735,18290,18250,18300,18210,1581
|
||||
20250408,101000,3159557625,18300,18350,18380,18080,2584
|
||||
20250408,100900,3112393625,18380,18380,18400,18330,4813
|
||||
20250408,100800,3023921355,18390,18070,18390,18020,7256
|
||||
20250408,100700,2891306675,18010,18040,18040,17910,4352
|
||||
20250408,100600,2813014225,18060,18160,18160,18060,1406
|
||||
20250408,100500,2787530095,18160,18240,18240,18150,1121
|
||||
20250408,100400,2767158635,18240,18100,18250,18030,8418
|
||||
20250408,100300,2614386165,18100,18200,18200,18100,3570
|
||||
20250408,100200,2549642480,18200,18100,18200,18090,812
|
||||
20250408,100100,2534909240,18060,18210,18210,18050,4426
|
||||
20250408,100000,2454613665,18210,18150,18300,18140,6789
|
||||
20250408,095900,2330910510,18140,17650,18140,17620,11882
|
||||
20250408,095800,2117963610,17620,17705,17710,17580,1304
|
||||
20250408,095700,2094934885,17685,17690,17720,17680,138
|
||||
20250408,095600,2092491655,17640,17660,17690,17580,2887
|
||||
20250408,095500,2041576755,17680,17710,17710,17650,2527
|
||||
20250408,095400,1996868255,17710,17690,17710,17670,1247
|
||||
20250408,095300,1974814395,17690,17660,17690,17660,634
|
||||
20250408,095200,1963612925,17660,17580,17670,17550,1522
|
||||
20250408,095100,1936767495,17580,17500,17580,17500,664
|
||||
20250408,095000,1925130235,17510,17510,17510,17480,490
|
||||
20250408,094900,1916557745,17510,17450,17510,17440,1216
|
||||
20250408,094800,1895320495,17450,17450,17450,17440,373
|
||||
20250408,094700,1888812740,17480,17480,17510,17440,843
|
||||
20250408,094600,1874070150,17500,17480,17500,17390,357
|
||||
20250408,094500,1867834380,17450,17370,17450,17350,1525
|
||||
20250408,094400,1841292860,17380,17380,17390,17380,183
|
||||
20250408,094300,1838110640,17390,17350,17420,17350,255
|
||||
20250408,094200,1833677170,17330,17420,17420,17330,1370
|
||||
20250408,094100,1809893980,17430,17420,17470,17400,1451
|
||||
20250408,094000,1784593360,17440,17330,17440,17330,733
|
||||
20250408,093900,1771851950,17330,17300,17350,17300,883
|
||||
20250408,093800,1756543240,17300,17220,17350,17220,1882
|
||||
20250408,093700,1724047980,17220,17200,17220,17200,513
|
||||
20250408,093600,1715223850,17220,17210,17220,17200,327
|
||||
20250408,093500,1709596450,17210,17240,17250,17210,1013
|
||||
20250408,093400,1692146020,17240,17330,17350,17240,1343
|
||||
20250408,093300,1668930340,17350,17360,17365,17330,2224
|
||||
20250408,093200,1630346350,17360,17360,17360,17360,758
|
||||
20250408,093100,1617187470,17400,17350,17400,17350,1372
|
||||
20250408,093000,1593345610,17350,17450,17450,17340,1141
|
||||
20250408,092900,1573525450,17460,17520,17570,17460,2327
|
||||
20250408,092800,1532759310,17550,17560,17570,17510,1994
|
||||
20250408,092700,1497778850,17560,17750,17760,17510,3140
|
||||
20250408,092600,1442410760,17730,17770,17810,17650,3282
|
||||
20250408,092500,1384218195,17770,17590,17890,17560,6645
|
||||
20250408,092400,1266353415,17510,17610,17630,17510,1786
|
||||
20250408,092300,1234932940,17590,17570,17630,17570,2976
|
||||
20250408,092200,1182538875,17560,17510,17595,17510,2905
|
||||
20250408,092100,1131511275,17510,17380,17540,17370,3872
|
||||
20250408,092000,1063889775,17380,17380,17380,17320,801
|
||||
20250408,091900,1049976745,17360,17280,17380,17270,1552
|
||||
20250408,091800,1023078235,17270,17430,17430,17270,2479
|
||||
20250408,091700,980091625,17430,17490,17490,17370,3256
|
||||
20250408,091600,923202005,17460,17390,17500,17360,2483
|
||||
20250408,091500,879907955,17420,17390,17420,17310,5237
|
||||
20250408,091400,788949775,17420,17290,17420,17290,1884
|
||||
20250408,091300,756257405,17310,17310,17330,17290,1760
|
||||
20250408,091200,725796235,17300,17310,17310,17210,1505
|
||||
20250408,091100,699803875,17320,17290,17350,17270,1389
|
||||
20250408,091000,675776385,17290,17100,17290,17100,1397
|
||||
20250408,090900,651772355,17140,16900,17170,16900,2980
|
||||
20250408,090800,600991965,16960,16830,16990,16830,5074
|
||||
20250408,090700,515385525,16780,16850,16910,16780,3440
|
||||
20250408,090600,457485565,16850,17100,17100,16850,3548
|
||||
20250408,090500,397421250,17080,17090,17090,17030,2702
|
||||
20250408,090400,351292440,17130,17030,17210,17000,1655
|
||||
20250408,090300,323023890,17020,17100,17140,17010,972
|
||||
20250408,090200,306411590,17120,17060,17130,16810,1934
|
||||
20250408,090100,273403570,17070,17220,17390,16790,8008
|
||||
20250408,090000,136151800,17220,16830,17590,16830,7921
|
||||
|
Reference in New Issue
Block a user