Update 2025-04-08 2740 candle_min
This commit is contained in:
620
053030/min/candle-20250408.csv
Normal file
620
053030/min/candle-20250408.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191800,17029017930,14270,14270,14270,14270,20271
|
||||
20250408,191700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,191600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,191500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,191400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,191300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,191200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,191100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,191000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,190900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,190800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,190700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,190600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,190500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,190400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,190300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,190200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,190100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,190000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,185900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,185800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,185700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,185600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,185500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,185400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,185300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,185200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,185100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,185000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,184900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,184800,17029017930,14270,14270,14270,14270,20271
|
||||
20250408,184700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,184600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,184500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,184400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,184300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,184200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,184100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,184000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,183900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,183800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,183700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,183600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,183500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,183400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,183300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,183200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,183100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,183000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,182900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,182800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,182700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,182600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,182500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,182400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,182300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,182200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,182100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,182000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,181900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,181800,17029017930,14270,14270,14270,14270,20271
|
||||
20250408,181700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,181600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,181500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,181400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,181300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,181200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,181100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,181000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,180900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,180800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,180700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,180600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,180500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,180400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,180300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,180200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,180100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,180000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,175900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,175800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,175700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,175600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,175500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,175400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,175300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,175200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,175100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,175000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,174900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,174800,17029017930,14270,14270,14270,14270,20271
|
||||
20250408,174700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,174600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,174500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,174400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,174300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,174200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,174100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,174000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,173900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,173800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,173700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,173600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,173500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,173400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,173300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,173200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,173100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,173000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,172900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,172800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,172700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,172600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,172500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,172400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,172300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,172200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,172100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,172000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,171900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,171800,17029017930,14270,14270,14270,14270,20271
|
||||
20250408,171700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,171600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,171500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,171400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,171300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,171200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,171100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,171000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,170900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,170800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,170700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,170600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,170500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,170400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,170300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,170200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,170100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,170000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,165900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,165800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,165700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,165600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,165500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,165400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,165300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,165200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,165100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,165000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,164900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,164800,17029017930,14270,14270,14270,14270,20271
|
||||
20250408,164700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,164600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,164500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,164400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,164300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,164200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,164100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,164000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,163900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,163800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,163700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,163600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,163500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,163400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,163300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,163200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,163100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,163000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,162900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,162800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,162700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,162600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,162500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,162400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,162300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,162200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,162100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,162000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,161900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,161800,17029017930,14270,14270,14270,14270,20271
|
||||
20250408,161700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,161600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,161500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,161400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,161300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,161200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,161100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,161000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,160900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,160800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,160700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,160600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,160500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,160400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,160300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,160200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,160100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,160000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,155900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,155800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,155700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,155600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,155500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,155400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,155300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,155200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,155100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,155000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,154900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,154800,17029017930,14270,14270,14270,14270,20271
|
||||
20250408,154700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,154600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,154500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,154400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,154300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,154200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,154100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,154000,17029017930,14270,14270,14270,14270,0
|
||||
20250408,153900,17029017930,14270,14270,14270,14270,0
|
||||
20250408,153800,17029017930,14270,14270,14270,14270,0
|
||||
20250408,153700,17029017930,14270,14270,14270,14270,0
|
||||
20250408,153600,17029017930,14270,14270,14270,14270,0
|
||||
20250408,153500,17029017930,14270,14270,14270,14270,0
|
||||
20250408,153400,17029017930,14270,14270,14270,14270,0
|
||||
20250408,153300,17029017930,14270,14270,14270,14270,0
|
||||
20250408,153200,17029017930,14270,14270,14270,14270,0
|
||||
20250408,153100,17029017930,14270,14270,14270,14270,0
|
||||
20250408,153000,17029017930,14270,14270,14270,14270,20271
|
||||
20250408,152900,16739750760,14270,14270,14270,14270,0
|
||||
20250408,152800,16739750760,14270,14270,14270,14270,0
|
||||
20250408,152700,16739750760,14270,14270,14270,14270,0
|
||||
20250408,152600,16739750760,14270,14270,14270,14270,0
|
||||
20250408,152500,16739750760,14270,14270,14270,14270,0
|
||||
20250408,152400,16739750760,14270,14270,14270,14270,0
|
||||
20250408,152300,16739750760,14270,14270,14270,14270,0
|
||||
20250408,152200,16739750760,14270,14270,14270,14270,0
|
||||
20250408,152100,16739750760,14270,14270,14270,14270,0
|
||||
20250408,152000,16739750760,14270,14270,14270,14270,0
|
||||
20250408,151900,16739750760,14270,14260,14290,14240,3317
|
||||
20250408,151800,16692386430,14280,14300,14340,14220,10707
|
||||
20250408,151700,16539338015,14300,14160,14350,14160,9553
|
||||
20250408,151600,16403192435,14160,14070,14170,14010,10178
|
||||
20250408,151500,16259866135,14080,14180,14180,14030,17751
|
||||
20250408,151400,16009529585,14180,14200,14230,14160,10971
|
||||
20250408,151300,15853900855,14190,14170,14210,14130,7697
|
||||
20250408,151200,15744715915,14170,14290,14340,14120,24349
|
||||
20250408,151100,15398752625,14280,14310,14330,14240,9964
|
||||
20250408,151000,15256389395,14300,14390,14390,14250,18682
|
||||
20250408,150900,14989487395,14390,14530,14540,14300,24242
|
||||
20250408,150800,14640473230,14530,14490,14550,14460,8750
|
||||
20250408,150700,14513522905,14460,14570,14590,14400,17601
|
||||
20250408,150600,14258181325,14560,14530,14610,14450,16408
|
||||
20250408,150500,14019638315,14540,14550,14560,14470,16586
|
||||
20250408,150400,13778787215,14550,14450,14600,14390,12255
|
||||
20250408,150300,13601014975,14450,14530,14540,14390,21240
|
||||
20250408,150200,13293966885,14530,14450,14600,14450,14177
|
||||
20250408,150100,13088002125,14450,14540,14560,14370,15966
|
||||
20250408,150000,12857223025,14540,14630,14680,14480,27915
|
||||
20250408,145900,12449905365,14620,14460,14780,14450,69236
|
||||
20250408,145800,11435616115,14460,14280,14480,14280,24351
|
||||
20250408,145700,11084950685,14280,14270,14460,14270,22289
|
||||
20250408,145600,10764794585,14290,14350,14500,14240,30849
|
||||
20250408,145500,10322034500,14350,14590,14680,14330,51978
|
||||
20250408,145400,9567636280,14620,14220,14770,14180,96009
|
||||
20250408,145300,8171207670,14180,14700,14700,14060,83615
|
||||
20250408,145200,6968399130,14450,14450,14450,14450,0
|
||||
20250408,145100,6968399130,14450,14080,14450,14070,40006
|
||||
20250408,145000,6399615390,14080,13640,14150,13630,80171
|
||||
20250408,144900,5282458155,13630,13560,13630,13550,3669
|
||||
20250408,144800,5232584365,13540,13570,13570,13520,7750
|
||||
20250408,144700,5127712125,13530,13530,13570,13520,1983
|
||||
20250408,144600,5100843375,13530,13530,13550,13530,568
|
||||
20250408,144500,5093151725,13530,13530,13560,13530,457
|
||||
20250408,144400,5086962575,13530,13520,13570,13510,543
|
||||
20250408,144300,5079617255,13520,13540,13540,13420,2281
|
||||
20250408,144200,5048899345,13540,13570,13570,13530,556
|
||||
20250408,144100,5041368805,13570,13550,13570,13540,509
|
||||
20250408,144000,5034469785,13550,13560,13560,13550,429
|
||||
20250408,143900,5028653445,13550,13560,13560,13550,409
|
||||
20250408,143800,5023109845,13560,13550,13560,13550,318
|
||||
20250408,143700,5018800035,13550,13560,13560,13550,344
|
||||
20250408,143600,5014137045,13550,13550,13560,13550,464
|
||||
20250408,143500,5007848365,13550,13540,13560,13530,794
|
||||
20250408,143400,4997094125,13540,13540,13540,13540,370
|
||||
20250408,143300,4992084325,13540,13540,13540,13530,121
|
||||
20250408,143200,4990446085,13540,13530,13540,13530,1094
|
||||
20250408,143100,4975634975,13530,13500,13530,13490,1049
|
||||
20250408,143000,4961455195,13500,13520,13520,13490,3183
|
||||
20250408,142900,4918483105,13540,13530,13540,13520,310
|
||||
20250408,142800,4914287655,13530,13530,13540,13530,810
|
||||
20250408,142700,4903326125,13520,13530,13540,13520,650
|
||||
20250408,142600,4894530955,13530,13520,13530,13520,295
|
||||
20250408,142500,4890541645,13530,13530,13550,13530,526
|
||||
20250408,142400,4883421275,13530,13520,13540,13510,1707
|
||||
20250408,142300,4860355075,13510,13550,13560,13510,364
|
||||
20250408,142200,4855426245,13560,13550,13560,13550,864
|
||||
20250408,142100,4843713045,13550,13530,13570,13530,2234
|
||||
20250408,142000,4813431675,13540,13550,13550,13530,478
|
||||
20250408,141900,4806960455,13550,13550,13550,13530,867
|
||||
20250408,141800,4795224425,13550,13570,13570,13540,209
|
||||
20250408,141700,4792392555,13570,13570,13570,13560,172
|
||||
20250408,141600,4790059525,13570,13560,13570,13560,281
|
||||
20250408,141500,4786247355,13560,13560,13570,13560,249
|
||||
20250408,141400,4782869895,13560,13560,13570,13560,263
|
||||
20250408,141300,4779303145,13560,13550,13560,13550,736
|
||||
20250408,141200,4769328590,13560,13550,13560,13550,135
|
||||
20250408,141100,4767498230,13560,13570,13570,13560,197
|
||||
20250408,141000,4764825710,13570,13580,13580,13570,353
|
||||
20250408,140900,4760032940,13570,13590,13600,13570,715
|
||||
20250408,140800,4750321860,13590,13600,13600,13590,104
|
||||
20250408,140700,4748907560,13590,13590,13600,13590,462
|
||||
20250408,140600,4742626360,13590,13590,13600,13590,378
|
||||
20250408,140500,4737489280,13600,13610,13620,13600,707
|
||||
20250408,140400,4727867860,13600,13600,13600,13580,339
|
||||
20250408,140300,4723261970,13600,13620,13620,13600,430
|
||||
20250408,140200,4717408310,13620,13620,13620,13610,449
|
||||
20250408,140100,4711293080,13610,13610,13620,13610,675
|
||||
20250408,140000,4702102600,13610,13590,13610,13590,509
|
||||
20250408,135900,4695182140,13590,13590,13590,13590,238
|
||||
20250408,135800,4691947720,13590,13580,13590,13580,343
|
||||
20250408,135700,4687287200,13590,13590,13600,13580,240
|
||||
20250408,135600,4684024660,13600,13580,13600,13570,703
|
||||
20250408,135500,4674477150,13600,13570,13600,13570,467
|
||||
20250408,135400,4668133300,13570,13560,13580,13560,966
|
||||
20250408,135300,4655032330,13560,13580,13600,13560,953
|
||||
20250408,135200,4642078870,13580,13560,13580,13560,919
|
||||
20250408,135100,4629611180,13560,13540,13590,13540,438
|
||||
20250408,135000,4623671250,13540,13490,13550,13490,2752
|
||||
20250408,134900,4586477980,13490,13470,13490,13470,380
|
||||
20250408,134800,4581355260,13500,13460,13500,13460,1872
|
||||
20250408,134700,4556115970,13460,13440,13460,13440,339
|
||||
20250408,134600,4551556460,13450,13450,13460,13440,257
|
||||
20250408,134500,4548099100,13440,13480,13500,13440,604
|
||||
20250408,134400,4539964670,13450,13480,13480,13430,1022
|
||||
20250408,134300,4526219840,13450,13510,13510,13430,590
|
||||
20250408,134200,4518272510,13510,13510,13510,13500,54
|
||||
20250408,134100,4517543120,13500,13550,13550,13500,470
|
||||
20250408,134000,4511188600,13540,13510,13540,13500,1713
|
||||
20250408,133900,4488025050,13500,13520,13530,13500,1126
|
||||
20250408,133800,4472814650,13530,13540,13550,13530,227
|
||||
20250408,133700,4469741850,13540,13530,13540,13510,1398
|
||||
20250408,133600,4450847520,13540,13560,13560,13540,524
|
||||
20250408,133500,4443746080,13570,13550,13580,13550,1288
|
||||
20250408,133400,4426275540,13550,13540,13560,13530,725
|
||||
20250408,133300,4416460640,13530,13580,13580,13530,1247
|
||||
20250408,133200,4399566090,13570,13600,13600,13570,1798
|
||||
20250408,133100,4375156940,13590,13590,13600,13590,870
|
||||
20250408,133000,4363330550,13600,13600,13610,13590,132
|
||||
20250408,132900,4361535190,13610,13610,13610,13590,156
|
||||
20250408,132800,4359413200,13600,13600,13600,13590,693
|
||||
20250408,132700,4349991820,13590,13600,13600,13590,67
|
||||
20250408,132600,4349080740,13620,13630,13630,13590,466
|
||||
20250408,132500,4342737520,13640,13640,13640,13630,749
|
||||
20250408,132400,4332522120,13630,13640,13640,13620,622
|
||||
20250408,132300,4324038580,13640,13630,13660,13630,1761
|
||||
20250408,132200,4300014320,13630,13630,13630,13630,218
|
||||
20250408,132100,4297042980,13630,13620,13630,13620,450
|
||||
20250408,132000,4290913260,13620,13620,13620,13600,432
|
||||
20250408,131900,4285029830,13620,13630,13630,13620,265
|
||||
20250408,131800,4281420220,13610,13610,13630,13610,657
|
||||
20250408,131700,4272472930,13610,13630,13630,13610,486
|
||||
20250408,131600,4265851770,13630,13620,13630,13620,101
|
||||
20250408,131500,4264475420,13620,13620,13630,13620,101
|
||||
20250408,131400,4263099150,13620,13630,13630,13610,921
|
||||
20250408,131300,4250551290,13630,13630,13630,13620,72
|
||||
20250408,131200,4249570140,13630,13630,13630,13620,260
|
||||
20250408,131100,4246026710,13630,13590,13630,13590,1965
|
||||
20250408,131000,4219281330,13600,13630,13630,13590,271
|
||||
20250408,130900,4215593870,13610,13630,13640,13610,408
|
||||
20250408,130800,4210033840,13630,13610,13630,13610,459
|
||||
20250408,130700,4203780380,13610,13620,13630,13610,127
|
||||
20250408,130600,4202049770,13630,13620,13630,13620,548
|
||||
20250408,130500,4194584720,13620,13580,13630,13580,1871
|
||||
20250408,130400,4169130100,13590,13600,13600,13590,84
|
||||
20250408,130300,4167988100,13600,13610,13610,13600,235
|
||||
20250408,130200,4164791580,13610,13600,13610,13600,273
|
||||
20250408,130100,4161077450,13600,13630,13630,13600,301
|
||||
20250408,130000,4156980090,13620,13600,13630,13590,379
|
||||
20250408,125900,4151818980,13610,13590,13620,13590,633
|
||||
20250408,125800,4143199900,13600,13590,13600,13580,413
|
||||
20250408,125700,4137586520,13590,13600,13600,13580,252
|
||||
20250408,125600,4134161900,13610,13580,13610,13580,472
|
||||
20250408,125500,4127748430,13580,13590,13590,13570,309
|
||||
20250408,125400,4123550820,13590,13580,13590,13560,292
|
||||
20250408,125300,4119586850,13570,13570,13580,13560,1311
|
||||
20250408,125200,4101798170,13560,13570,13570,13560,206
|
||||
20250408,125100,4099004090,13580,13580,13580,13560,1240
|
||||
20250408,125000,4082175740,13580,13590,13600,13570,391
|
||||
20250408,124900,4076864690,13600,13590,13600,13570,285
|
||||
20250408,124800,4072995610,13600,13580,13610,13580,1373
|
||||
20250408,124700,4054346150,13580,13600,13610,13580,424
|
||||
20250408,124600,4048582190,13620,13620,13620,13600,189
|
||||
20250408,124500,4046010950,13600,13620,13630,13600,271
|
||||
20250408,124400,4042321720,13620,13600,13620,13600,251
|
||||
20250408,124300,4038906090,13600,13610,13620,13600,160
|
||||
20250408,124200,4036727750,13590,13620,13620,13590,137
|
||||
20250408,124100,4034864700,13610,13610,13620,13600,390
|
||||
20250408,124000,4029555620,13610,13620,13630,13610,161
|
||||
20250408,123900,4027363050,13620,13630,13630,13610,153
|
||||
20250408,123800,4025278860,13630,13630,13640,13620,169
|
||||
20250408,123700,4022975100,13640,13610,13640,13590,796
|
||||
20250408,123600,4012133500,13620,13630,13630,13580,1054
|
||||
20250408,123500,3997798500,13620,13620,13630,13610,1180
|
||||
20250408,123400,3981736790,13610,13630,13630,13610,343
|
||||
20250408,123300,3977066030,13630,13640,13640,13620,195
|
||||
20250408,123200,3974408530,13640,13620,13640,13620,418
|
||||
20250408,123100,3968711750,13620,13620,13620,13620,142
|
||||
20250408,123000,3966777710,13620,13620,13630,13610,551
|
||||
20250408,122900,3959271740,13630,13630,13630,13620,257
|
||||
20250408,122800,3955769760,13620,13620,13630,13620,280
|
||||
20250408,122700,3951955720,13620,13630,13640,13620,637
|
||||
20250408,122600,3943276550,13630,13630,13640,13610,550
|
||||
20250408,122500,3935785600,13640,13650,13650,13640,333
|
||||
20250408,122400,3931241200,13660,13660,13670,13640,908
|
||||
20250408,122300,3918831250,13640,13640,13670,13630,2580
|
||||
20250408,122200,3883628990,13640,13630,13650,13630,587
|
||||
20250408,122100,3875619910,13630,13640,13640,13620,196
|
||||
20250408,122000,3872947030,13650,13630,13650,13630,1464
|
||||
20250408,121900,3852989210,13640,13640,13650,13630,1694
|
||||
20250408,121800,3829892990,13640,13670,13670,13640,706
|
||||
20250408,121700,3820251980,13670,13680,13680,13660,999
|
||||
20250408,121600,3806597630,13680,13650,13680,13620,2228
|
||||
20250408,121500,3776181550,13660,13690,13690,13650,2133
|
||||
20250408,121400,3747030300,13700,13720,13730,13700,3506
|
||||
20250408,121300,3698969030,13720,13720,13720,13710,337
|
||||
20250408,121200,3694345950,13720,13740,13740,13720,311
|
||||
20250408,121100,3690076310,13750,13750,13750,13730,605
|
||||
20250408,121000,3681760050,13760,13780,13780,13750,191
|
||||
20250408,120900,3679132040,13750,13770,13780,13750,341
|
||||
20250408,120800,3674437150,13770,13750,13780,13750,147
|
||||
20250408,120700,3672413920,13750,13810,13810,13750,690
|
||||
20250408,120600,3662893540,13810,13820,13820,13810,252
|
||||
20250408,120500,3659411300,13820,13800,13820,13800,258
|
||||
20250408,120400,3655847750,13800,13800,13810,13800,285
|
||||
20250408,120300,3651912980,13750,13780,13810,13750,879
|
||||
20250408,120200,3639792810,13780,13750,13790,13750,1746
|
||||
20250408,120100,3615765060,13760,13770,13770,13750,882
|
||||
20250408,120000,3603629080,13770,13750,13780,13750,300
|
||||
20250408,115900,3599500680,13760,13780,13800,13760,1689
|
||||
20250408,115800,3576242150,13770,13780,13790,13770,313
|
||||
20250408,115700,3571931570,13790,13790,13790,13760,148
|
||||
20250408,115600,3569891960,13760,13790,13800,13760,849
|
||||
20250408,115500,3558195210,13790,13830,13830,13790,1211
|
||||
20250408,115400,3541483340,13830,13830,13830,13810,213
|
||||
20250408,115300,3538539330,13820,13820,13820,13810,141
|
||||
20250408,115200,3536591580,13810,13830,13830,13810,121
|
||||
20250408,115100,3534919450,13830,13840,13840,13810,194
|
||||
20250408,115000,3532235710,13820,13840,13840,13820,343
|
||||
20250408,114900,3527492350,13840,13850,13850,13840,148
|
||||
20250408,114800,3525443630,13850,13840,13850,13840,183
|
||||
20250408,114700,3522909850,13840,13850,13850,13840,334
|
||||
20250408,114600,3518285510,13850,13860,13860,13840,99
|
||||
20250408,114500,3516914210,13860,13810,13880,13810,780
|
||||
20250408,114400,3506118050,13800,13840,13850,13800,676
|
||||
20250408,114300,3496776170,13850,13820,13850,13820,229
|
||||
20250408,114200,3493607410,13840,13810,13840,13810,1214
|
||||
20250408,114100,3476825300,13810,13830,13840,13810,596
|
||||
20250408,114000,3468590670,13840,13820,13840,13820,210
|
||||
20250408,113900,3465687860,13820,13840,13850,13810,727
|
||||
20250408,113800,3455630200,13850,13870,13880,13820,778
|
||||
20250408,113700,3444860900,13870,13870,13890,13870,216
|
||||
20250408,113600,3441863660,13880,13880,13890,13870,423
|
||||
20250408,113500,3435993100,13880,13880,13900,13860,341
|
||||
20250408,113400,3431261880,13900,13890,13900,13860,709
|
||||
20250408,113300,3421419490,13880,13900,13900,13880,872
|
||||
20250408,113200,3409302500,13900,13890,13900,13890,259
|
||||
20250408,113100,3405703320,13890,13910,13910,13890,211
|
||||
20250408,113000,3402769560,13910,13920,13920,13900,537
|
||||
20250408,112900,3395298650,13930,13930,13930,13920,354
|
||||
20250408,112800,3390369210,13930,13920,13940,13920,563
|
||||
20250408,112700,3382529800,13920,13890,13920,13890,991
|
||||
20250408,112600,3368746010,13900,13890,13900,13880,290
|
||||
20250408,112500,3364718220,13880,13880,13890,13870,331
|
||||
20250408,112400,3360123780,13880,13890,13890,13870,516
|
||||
20250408,112300,3352963040,13890,13900,13900,13880,496
|
||||
20250408,112200,3346071030,13910,13900,13920,13900,319
|
||||
20250408,112100,3341632500,13900,13910,13910,13900,206
|
||||
20250408,112000,3338767470,13910,13890,13940,13890,640
|
||||
20250408,111900,3329852320,13890,13910,13950,13890,1399
|
||||
20250408,111800,3310382940,13890,13870,13910,13870,1111
|
||||
20250408,111700,3294945890,13870,13870,13880,13870,158
|
||||
20250408,111600,3292753660,13880,13890,13890,13870,230
|
||||
20250408,111500,3289559440,13890,13870,13890,13870,275
|
||||
20250408,111400,3285743470,13880,13880,13890,13860,218
|
||||
20250408,111300,3282718300,13890,13880,13900,13880,725
|
||||
20250408,111200,3272642830,13890,13880,13890,13820,759
|
||||
20250408,111100,3262111640,13890,13870,13890,13820,1827
|
||||
20250408,111000,3236810130,13870,13880,13880,13860,410
|
||||
20250408,110900,3231126090,13870,13870,13880,13850,874
|
||||
20250408,110800,3219006100,13870,13890,13900,13870,548
|
||||
20250408,110700,3211393460,13880,13890,13910,13880,679
|
||||
20250408,110600,3201960580,13900,13910,13920,13880,1226
|
||||
20250408,110500,3184922670,13910,13930,13930,13910,147
|
||||
20250408,110400,3182876720,13890,13890,13940,13890,1593
|
||||
20250408,110300,3160709060,13890,13870,13910,13860,1221
|
||||
20250408,110200,3143743820,13900,13900,13900,13880,995
|
||||
20250408,110100,3129915070,13910,13900,13950,13900,1222
|
||||
20250408,110000,3112902310,13900,13980,13990,13870,3834
|
||||
20250408,105900,3059588980,13990,13990,14000,13990,866
|
||||
20250408,105800,3047470250,13990,14020,14020,13950,1547
|
||||
20250408,105700,3025809880,14010,14020,14030,14000,1880
|
||||
20250408,105600,2999466140,14000,13990,14010,13990,4731
|
||||
20250408,105500,2933218410,13990,13980,14000,13970,2672
|
||||
20250408,105400,2895855780,13970,13970,13980,13960,1098
|
||||
20250408,105300,2880517590,13980,13980,13990,13950,1968
|
||||
20250408,105200,2853034220,13990,13960,13990,13960,1025
|
||||
20250408,105100,2838710290,13970,13960,13980,13960,2502
|
||||
20250408,105000,2803749510,13950,13940,13950,13940,1116
|
||||
20250408,104900,2788186680,13940,13930,13960,13930,1069
|
||||
20250408,104800,2773278940,13970,13925,13970,13925,1762
|
||||
20250408,104700,2748704520,13930,13910,13930,13910,980
|
||||
20250408,104600,2735061610,13920,13940,13950,13910,1644
|
||||
20250408,104500,2712160410,13940,13950,13950,13930,953
|
||||
20250408,104400,2698876290,13950,13960,13970,13940,1330
|
||||
20250408,104300,2680319030,13960,13940,13970,13920,3069
|
||||
20250408,104200,2637527670,13940,13940,13940,13920,1533
|
||||
20250408,104100,2616172005,13940,13930,13950,13910,2503
|
||||
20250408,104000,2581293305,13930,13910,13950,13910,1797
|
||||
20250408,103900,2556252045,13920,13920,13930,13900,1654
|
||||
20250408,103800,2533235455,13920,13890,13920,13890,4495
|
||||
20250408,103700,2470741665,13890,13890,13900,13870,2679
|
||||
20250408,103600,2433530935,13890,13930,13930,13870,3491
|
||||
20250408,103500,2384997435,13920,13850,13930,13840,5266
|
||||
20250408,103400,2311875045,13850,13810,13850,13800,2268
|
||||
20250408,103300,2280518405,13810,13820,13840,13800,3588
|
||||
20250408,103200,2230937185,13810,13800,13820,13800,1666
|
||||
20250408,103100,2207931265,13790,13770,13820,13770,3332
|
||||
20250408,103000,2161989825,13770,13770,13770,13760,1585
|
||||
20250408,102900,2140169735,13770,13780,13780,13760,1280
|
||||
20250408,102800,2122548285,13780,13720,13780,13720,1791
|
||||
20250408,102700,2097921495,13710,13730,13740,13710,2261
|
||||
20250408,102600,2066886615,13730,13660,13740,13660,7038
|
||||
20250408,102500,1970447485,13660,13640,13660,13610,1959
|
||||
20250408,102400,1943726295,13640,13580,13640,13570,4090
|
||||
20250408,102300,1888051615,13570,13550,13620,13540,14892
|
||||
20250408,102200,1686034605,13550,13520,13550,13520,2682
|
||||
20250408,102100,1649729285,13520,13530,13540,13520,1489
|
||||
20250408,102000,1629582475,13530,13500,13530,13500,2133
|
||||
20250408,101900,1600769975,13500,13500,13510,13490,438
|
||||
20250408,101800,1594859175,13500,13500,13510,13500,413
|
||||
20250408,101700,1589281795,13510,13500,13510,13490,653
|
||||
20250408,101600,1580465405,13500,13520,13520,13490,565
|
||||
20250408,101500,1572835425,13520,13460,13520,13450,3393
|
||||
20250408,101400,1527057765,13450,13460,13470,13450,187
|
||||
20250408,101300,1524541835,13460,13470,13470,13460,177
|
||||
20250408,101200,1522158615,13470,13460,13470,13460,362
|
||||
20250408,101100,1517285205,13460,13460,13480,13450,572
|
||||
20250408,101000,1509586205,13460,13410,13460,13410,1804
|
||||
20250408,100900,1485362995,13420,13410,13440,13410,176
|
||||
20250408,100800,1483001265,13410,13410,13410,13380,707
|
||||
20250408,100700,1473529765,13400,13430,13440,13370,1041
|
||||
20250408,100600,1459582285,13440,13430,13450,13410,251
|
||||
20250408,100500,1456213605,13440,13440,13450,13430,598
|
||||
20250408,100400,1448176555,13440,13440,13450,13420,222
|
||||
20250408,100300,1445194005,13440,13430,13440,13410,334
|
||||
20250408,100200,1440710545,13430,13460,13460,13430,169
|
||||
20250408,100100,1438437935,13460,13430,13460,13410,1104
|
||||
20250408,100000,1423617145,13440,13450,13450,13430,156
|
||||
20250408,095900,1421519995,13440,13430,13460,13410,294
|
||||
20250408,095800,1417572605,13420,13500,13500,13420,754
|
||||
20250408,095700,1407436125,13500,13530,13530,13480,1471
|
||||
20250408,095600,1387580185,13530,13500,13530,13500,4174
|
||||
20250408,095500,1331152165,13500,13490,13500,13480,505
|
||||
20250408,095400,1324337975,13490,13480,13490,13470,994
|
||||
20250408,095300,1310938615,13480,13490,13490,13470,29
|
||||
20250408,095200,1310547775,13480,13490,13500,13470,246
|
||||
20250408,095100,1307231275,13480,13480,13520,13470,6919
|
||||
20250408,095000,1213858355,13490,13470,13490,13460,1704
|
||||
20250408,094900,1190896155,13470,13460,13470,13440,781
|
||||
20250408,094800,1180391975,13460,13430,13460,13420,2848
|
||||
20250408,094700,1142104795,13430,13400,13450,13390,4120
|
||||
20250408,094600,1086780665,13400,13410,13410,13400,665
|
||||
20250408,094500,1077868795,13400,13400,13410,13390,721
|
||||
20250408,094400,1068204805,13420,13410,13430,13410,46
|
||||
20250408,094300,1067587415,13410,13430,13440,13410,424
|
||||
20250408,094200,1061890775,13430,13440,13450,13380,879
|
||||
20250408,094100,1050083935,13430,13400,13450,13370,2166
|
||||
20250408,094000,1021010755,13400,13420,13440,13400,1395
|
||||
20250408,093900,1002289895,13400,13380,13420,13370,1102
|
||||
20250408,093800,987524745,13400,13390,13400,13380,1293
|
||||
20250408,093700,970207555,13400,13410,13420,13400,564
|
||||
20250408,093600,962649285,13400,13380,13430,13380,1788
|
||||
20250408,093500,938678765,13380,13430,13430,13380,629
|
||||
20250408,093400,930256065,13440,13440,13440,13440,83
|
||||
20250408,093300,929140545,13440,13470,13470,13400,769
|
||||
20250408,093200,918819385,13470,13460,13470,13460,585
|
||||
20250408,093100,910941275,13470,13480,13480,13460,209
|
||||
20250408,093000,908126805,13480,13450,13490,13450,1587
|
||||
20250408,092900,886746565,13450,13440,13490,13430,9442
|
||||
20250408,092800,759675265,13440,13410,13440,13400,1737
|
||||
20250408,092700,736354995,13410,13410,13410,13360,3655
|
||||
20250408,092600,687367715,13320,13400,13420,13320,1909
|
||||
20250408,092500,661802845,13360,13340,13400,13320,4068
|
||||
20250408,092400,607451965,13340,13340,13350,13320,138
|
||||
20250408,092300,605611935,13340,13340,13340,13310,257
|
||||
20250408,092200,602184835,13340,13370,13390,13320,1554
|
||||
20250408,092100,581431705,13370,13340,13370,13340,258
|
||||
20250408,092000,577985725,13340,13380,13380,13330,290
|
||||
20250408,091900,574114115,13380,13360,13400,13310,2118
|
||||
20250408,091800,545825355,13360,13330,13360,13320,1163
|
||||
20250408,091700,530314915,13330,13350,13350,13310,391
|
||||
20250408,091600,525104425,13350,13360,13360,13340,287
|
||||
20250408,091500,521273375,13350,13350,13355,13350,313
|
||||
20250408,091400,517094740,13355,13370,13380,13350,265
|
||||
20250408,091300,513551890,13380,13410,13410,13350,2895
|
||||
20250408,091200,474877500,13410,13370,13410,13360,834
|
||||
20250408,091100,463713390,13370,13400,13410,13370,810
|
||||
20250408,091000,452865660,13410,13380,13420,13380,1317
|
||||
20250408,090900,435232300,13380,13390,13400,13350,2327
|
||||
20250408,090800,404150570,13390,13410,13410,13350,950
|
||||
20250408,090700,391449110,13410,13420,13440,13410,445
|
||||
20250408,090600,385477300,13440,13420,13490,13420,960
|
||||
20250408,090500,372553690,13480,13400,13480,13380,5204
|
||||
20250408,090400,302653000,13400,13380,13430,13350,2070
|
||||
20250408,090300,274915330,13380,13330,13430,13300,6479
|
||||
20250408,090200,188286440,13330,13180,13340,13180,4369
|
||||
20250408,090100,130326980,13200,13300,13300,13190,2166
|
||||
20250408,090000,101573600,13370,13140,13450,13140,7683
|
||||
|
Reference in New Issue
Block a user