Update 2025-04-08 2740 candle_min
This commit is contained in:
620
053580/min/candle-20250408.csv
Normal file
620
053580/min/candle-20250408.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191800,20556695350,16740,16740,16740,16740,16566
|
||||
20250408,191700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,191600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,191500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,191400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,191300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,191200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,191100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,191000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,190900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,190800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,190700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,190600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,190500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,190400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,190300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,190200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,190100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,190000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,185900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,185800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,185700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,185600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,185500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,185400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,185300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,185200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,185100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,185000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,184900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,184800,20556695350,16740,16740,16740,16740,16566
|
||||
20250408,184700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,184600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,184500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,184400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,184300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,184200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,184100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,184000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,183900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,183800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,183700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,183600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,183500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,183400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,183300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,183200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,183100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,183000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,182900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,182800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,182700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,182600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,182500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,182400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,182300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,182200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,182100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,182000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,181900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,181800,20556695350,16740,16740,16740,16740,16566
|
||||
20250408,181700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,181600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,181500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,181400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,181300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,181200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,181100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,181000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,180900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,180800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,180700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,180600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,180500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,180400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,180300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,180200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,180100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,180000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,175900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,175800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,175700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,175600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,175500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,175400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,175300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,175200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,175100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,175000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,174900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,174800,20556695350,16740,16740,16740,16740,16566
|
||||
20250408,174700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,174600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,174500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,174400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,174300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,174200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,174100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,174000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,173900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,173800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,173700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,173600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,173500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,173400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,173300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,173200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,173100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,173000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,172900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,172800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,172700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,172600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,172500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,172400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,172300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,172200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,172100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,172000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,171900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,171800,20556695350,16740,16740,16740,16740,16566
|
||||
20250408,171700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,171600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,171500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,171400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,171300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,171200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,171100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,171000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,170900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,170800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,170700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,170600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,170500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,170400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,170300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,170200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,170100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,170000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,165900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,165800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,165700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,165600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,165500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,165400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,165300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,165200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,165100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,165000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,164900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,164800,20556695350,16740,16740,16740,16740,16566
|
||||
20250408,164700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,164600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,164500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,164400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,164300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,164200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,164100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,164000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,163900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,163800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,163700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,163600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,163500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,163400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,163300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,163200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,163100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,163000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,162900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,162800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,162700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,162600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,162500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,162400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,162300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,162200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,162100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,162000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,161900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,161800,20556695350,16740,16740,16740,16740,16566
|
||||
20250408,161700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,161600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,161500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,161400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,161300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,161200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,161100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,161000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,160900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,160800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,160700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,160600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,160500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,160400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,160300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,160200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,160100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,160000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,155900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,155800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,155700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,155600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,155500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,155400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,155300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,155200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,155100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,155000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,154900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,154800,20556695350,16740,16740,16740,16740,16566
|
||||
20250408,154700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,154600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,154500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,154400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,154300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,154200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,154100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,154000,20556695350,16740,16740,16740,16740,0
|
||||
20250408,153900,20556695350,16740,16740,16740,16740,0
|
||||
20250408,153800,20556695350,16740,16740,16740,16740,0
|
||||
20250408,153700,20556695350,16740,16740,16740,16740,0
|
||||
20250408,153600,20556695350,16740,16740,16740,16740,0
|
||||
20250408,153500,20556695350,16740,16740,16740,16740,0
|
||||
20250408,153400,20556695350,16740,16740,16740,16740,0
|
||||
20250408,153300,20556695350,16740,16740,16740,16740,0
|
||||
20250408,153200,20556695350,16740,16740,16740,16740,0
|
||||
20250408,153100,20556695350,16740,16740,16740,16740,0
|
||||
20250408,153000,20556695350,16740,16740,16740,16740,16566
|
||||
20250408,152900,20279380510,16900,16900,16900,16900,0
|
||||
20250408,152800,20279380510,16900,16900,16900,16900,0
|
||||
20250408,152700,20279380510,16900,16900,16900,16900,0
|
||||
20250408,152600,20279380510,16900,16900,16900,16900,0
|
||||
20250408,152500,20279380510,16900,16900,16900,16900,0
|
||||
20250408,152400,20279380510,16900,16900,16900,16900,0
|
||||
20250408,152300,20279380510,16900,16900,16900,16900,0
|
||||
20250408,152200,20279380510,16900,16900,16900,16900,0
|
||||
20250408,152100,20279380510,16900,16900,16900,16900,0
|
||||
20250408,152000,20279380510,16900,16900,16900,16900,0
|
||||
20250408,151900,20279380510,16900,16880,16910,16800,5788
|
||||
20250408,151800,20181750630,16880,16900,16920,16880,2059
|
||||
20250408,151700,20146956450,16910,16810,16910,16810,4495
|
||||
20250408,151600,20071115600,16850,16760,16850,16760,1766
|
||||
20250408,151500,20041406660,16800,16740,16800,16740,552
|
||||
20250408,151400,20032148490,16740,16750,16800,16740,3281
|
||||
20250408,151300,19977106170,16750,16720,16750,16700,2353
|
||||
20250408,151200,19937767580,16710,16720,16750,16710,1583
|
||||
20250408,151100,19911301895,16730,16740,16750,16720,1798
|
||||
20250408,151000,19881218455,16740,16750,16780,16740,878
|
||||
20250408,150900,19866507165,16760,16800,16800,16750,7302
|
||||
20250408,150800,19743944900,16800,16810,16820,16800,1443
|
||||
20250408,150700,19719693330,16810,16870,16870,16810,598
|
||||
20250408,150600,19709635590,16860,16850,16870,16800,974
|
||||
20250408,150500,19693236110,16810,16870,16870,16810,226
|
||||
20250408,150400,19689426880,16800,16870,16870,16800,3323
|
||||
20250408,150300,19633471030,16870,16870,16880,16870,562
|
||||
20250408,150200,19623986980,16870,16860,16880,16850,183
|
||||
20250408,150100,19620900710,16850,16880,16880,16850,510
|
||||
20250408,150000,19612296670,16890,16890,16890,16830,855
|
||||
20250408,145900,19597876380,16830,16900,16900,16830,1647
|
||||
20250408,145800,19570117800,16900,16880,16900,16880,1741
|
||||
20250408,145700,19540700820,16880,16830,16880,16830,130
|
||||
20250408,145600,19538508540,16830,16830,16850,16830,492
|
||||
20250408,145500,19530223660,16830,16840,16840,16830,270
|
||||
20250408,145400,19525678190,16850,16820,16850,16800,659
|
||||
20250408,145300,19514600350,16820,16820,16820,16800,1348
|
||||
20250408,145200,19491942600,16820,16850,16880,16820,1448
|
||||
20250408,145100,19467559000,16850,16910,16920,16850,2026
|
||||
20250408,145000,19433353230,16870,16850,16930,16850,616
|
||||
20250408,144900,19422970970,16960,16830,16960,16830,2934
|
||||
20250408,144800,19373318890,16800,16800,16830,16800,562
|
||||
20250408,144700,19363871490,16800,16800,16820,16800,278
|
||||
20250408,144600,19359200640,16800,16820,16840,16790,1732
|
||||
20250408,144500,19330091810,16810,16810,16820,16800,1806
|
||||
20250408,144400,19299732880,16810,16830,16840,16810,555
|
||||
20250408,144300,19290393000,16840,16890,16900,16840,1160
|
||||
20250408,144200,19270836920,16900,16900,16900,16880,271
|
||||
20250408,144100,19266258730,16900,16900,16900,16890,183
|
||||
20250408,144000,19263166730,16900,16890,16900,16880,1341
|
||||
20250408,143900,19240505950,16900,16950,16950,16880,810
|
||||
20250408,143800,19226807610,16945,16890,16970,16890,1548
|
||||
20250408,143700,19200596135,16860,16820,16890,16810,1493
|
||||
20250408,143600,19175438675,16830,16790,16830,16780,411
|
||||
20250408,143500,19168533985,16790,16780,16790,16750,239
|
||||
20250408,143400,19164525015,16780,16780,16780,16780,83
|
||||
20250408,143300,19163132275,16730,16720,16730,16710,301
|
||||
20250408,143200,19158098925,16720,16710,16720,16700,67
|
||||
20250408,143100,19156979780,16700,16720,16720,16690,192
|
||||
20250408,143000,19153771370,16700,16680,16720,16670,345
|
||||
20250408,142900,19148013550,16680,16710,16710,16680,361
|
||||
20250408,142800,19141984900,16720,16730,16730,16720,82
|
||||
20250408,142700,19140613600,16700,16720,16730,16700,1226
|
||||
20250408,142600,19120122445,16710,16720,16730,16710,365
|
||||
20250408,142500,19114020555,16720,16730,16730,16720,1369
|
||||
20250408,142400,19091119005,16730,16740,16780,16730,561
|
||||
20250408,142300,19081729825,16800,16720,16850,16720,416
|
||||
20250408,142200,19074746485,16720,16730,16870,16650,836
|
||||
20250408,142100,19060750545,16730,16690,16750,16690,743
|
||||
20250408,142000,19048323965,16680,16680,16690,16680,94
|
||||
20250408,141900,19046755325,16680,16630,16680,16630,197
|
||||
20250408,141800,19043473465,16630,16630,16630,16620,975
|
||||
20250408,141700,19027266135,16630,16660,16700,16630,1696
|
||||
20250408,141600,18999056390,16660,16680,16705,16660,4322
|
||||
20250408,141500,18926997545,16670,16640,16680,16640,366
|
||||
20250408,141400,18920903025,16630,16630,16640,16610,1747
|
||||
20250408,141300,18891866215,16620,16640,16660,16620,1985
|
||||
20250408,141200,18858820925,16650,16690,16690,16640,1662
|
||||
20250408,141100,18831117405,16690,16720,16720,16690,4146
|
||||
20250408,141000,18761857520,16720,16730,16730,16720,632
|
||||
20250408,140900,18751287870,16730,16720,16750,16720,1538
|
||||
20250408,140800,18725554010,16720,16720,16730,16720,597
|
||||
20250408,140700,18715571170,16720,16720,16730,16720,699
|
||||
20250408,140600,18703883865,16720,16730,16740,16720,1064
|
||||
20250408,140500,18686082955,16740,16740,16740,16730,2040
|
||||
20250408,140400,18651944785,16730,16750,16750,16730,466
|
||||
20250408,140300,18644141835,16750,16780,16780,16720,3783
|
||||
20250408,140200,18580783515,16780,16810,16810,16780,4803
|
||||
20250408,140100,18500110585,16810,16810,16810,16800,555
|
||||
20250408,140000,18490782865,16810,16820,16820,16800,3741
|
||||
20250408,135900,18427905855,16820,16880,16880,16820,2396
|
||||
20250408,135800,18387516025,16880,16960,16960,16880,1729
|
||||
20250408,135700,18358311435,16890,16900,16960,16890,585
|
||||
20250408,135600,18348425900,16900,16900,16900,16890,848
|
||||
20250408,135500,18334100350,16900,16990,17000,16890,1098
|
||||
20250408,135400,18315522160,17000,16970,17000,16940,1043
|
||||
20250408,135300,18297799470,16970,16920,16970,16920,650
|
||||
20250408,135200,18286798220,16910,16900,16910,16880,780
|
||||
20250408,135100,18273621340,16880,16880,16880,16880,164
|
||||
20250408,135000,18270853020,16880,16880,16880,16870,152
|
||||
20250408,134900,18268288070,16870,16860,16870,16840,522
|
||||
20250408,134800,18259491380,16870,16860,16870,16850,940
|
||||
20250408,134700,18243646490,16860,16870,16870,16850,871
|
||||
20250408,134600,18228964630,16860,16860,16870,16860,926
|
||||
20250408,134500,18213350510,16860,16870,16880,16850,1303
|
||||
20250408,134400,18191378980,16870,16910,16910,16870,2018
|
||||
20250408,134300,18157293040,16900,16930,16930,16900,2658
|
||||
20250408,134200,18112353560,16930,16930,16940,16910,444
|
||||
20250408,134100,18104839580,16930,16970,16970,16910,1322
|
||||
20250408,134000,18082470330,16970,16940,16970,16920,1742
|
||||
20250408,133900,18052976250,16940,16970,16970,16930,1906
|
||||
20250408,133800,18020669880,16970,17000,17000,16970,1388
|
||||
20250408,133700,17997090530,17000,17000,17010,17000,1117
|
||||
20250408,133600,17978100930,17000,17010,17030,17000,2376
|
||||
20250408,133500,17937679440,17010,17010,17040,17010,350
|
||||
20250408,133400,17931725910,17000,17020,17020,17000,733
|
||||
20250408,133300,17919258040,17010,17010,17040,17000,3122
|
||||
20250408,133200,17866180120,17010,17070,17070,17010,1551
|
||||
20250408,133100,17839758290,17100,17040,17140,17040,428
|
||||
20250408,133000,17832453870,17040,17040,17040,17000,3435
|
||||
20250408,132900,17773996600,17040,17040,17040,17000,2021
|
||||
20250408,132800,17739625790,17040,17220,17220,17040,644
|
||||
20250408,132700,17728607840,17230,17130,17230,17000,4156
|
||||
20250408,132600,17657150540,17200,16990,17200,16980,1568
|
||||
20250408,132500,17630391465,17050,16980,17060,16980,1518
|
||||
20250408,132400,17604573095,16980,16990,16990,16980,1313
|
||||
20250408,132300,17582271625,16990,16980,17000,16980,407
|
||||
20250408,132200,17575356045,16980,17000,17010,16970,847
|
||||
20250408,132100,17560962505,16980,16970,16980,16960,382
|
||||
20250408,132000,17554479265,16960,16950,16970,16950,1491
|
||||
20250408,131900,17529198600,16950,16950,16970,16950,2159
|
||||
20250408,131800,17492587160,16960,17000,17020,16950,1248
|
||||
20250408,131700,17471380080,17000,16960,17020,16900,5909
|
||||
20250408,131600,17371316790,16960,17190,17190,16950,7239
|
||||
20250408,131500,17247691460,17140,17330,17330,17130,7463
|
||||
20250408,131400,17119403280,17330,17350,17390,17250,12929
|
||||
20250408,131300,16895367370,17350,17140,17460,17140,24936
|
||||
20250408,131200,16462226345,17140,17100,17140,17090,569
|
||||
20250408,131100,16452488295,17130,17040,17150,17040,1462
|
||||
20250408,131000,16427515095,17040,17050,17050,17030,1583
|
||||
20250408,130900,16400543225,17040,17080,17100,17030,1747
|
||||
20250408,130800,16370717115,17100,17120,17150,17010,1986
|
||||
20250408,130700,16336739425,17130,17210,17220,17130,7561
|
||||
20250408,130600,16206846965,17210,17320,17320,17130,4233
|
||||
20250408,130500,16134021605,17300,17010,17340,17010,12334
|
||||
20250408,130400,15921598615,17000,16990,17020,16990,1959
|
||||
20250408,130300,15888295585,16990,16940,17000,16940,734
|
||||
20250408,130200,15875826250,16930,16930,16930,16910,6165
|
||||
20250408,130100,15771472900,16930,16910,16930,16900,1081
|
||||
20250408,130000,15753196810,16910,16930,16940,16910,3668
|
||||
20250408,125900,15691122710,16940,16940,16990,16930,371
|
||||
20250408,125800,15684838070,16930,16940,16940,16930,1219
|
||||
20250408,125700,15664191510,16930,16930,16940,16930,512
|
||||
20250408,125600,15655522340,16930,16960,16970,16930,375
|
||||
20250408,125500,15649160220,16970,16990,16990,16920,1025
|
||||
20250408,125400,15631790730,16990,16970,16990,16970,408
|
||||
20250408,125300,15624860630,16990,16990,17010,16920,2161
|
||||
20250408,125200,15588199210,17000,16930,17000,16920,964
|
||||
20250408,125100,15571879080,16930,16950,16950,16905,1240
|
||||
20250408,125000,15550903790,17000,17000,17020,16980,901
|
||||
20250408,124900,15535587150,17000,16920,17010,16920,4090
|
||||
20250408,124800,15466161030,16920,16940,16940,16920,393
|
||||
20250408,124700,15459504830,16940,16910,16940,16910,521
|
||||
20250408,124600,15450692140,16920,16960,16960,16920,1109
|
||||
20250408,124500,15431923600,16970,16980,16990,16960,1044
|
||||
20250408,124400,15414207670,16980,16870,16980,16870,1861
|
||||
20250408,124300,15382688575,16870,16820,16870,16820,719
|
||||
20250408,124200,15370592135,16820,16810,16820,16810,878
|
||||
20250408,124100,15355828215,16820,16800,16830,16800,624
|
||||
20250408,124000,15345331995,16830,16810,16830,16750,3722
|
||||
20250408,123900,15282873015,16800,16870,16880,16800,1444
|
||||
20250408,123800,15258600555,16800,16900,16900,16800,1962
|
||||
20250408,123700,15225548735,16900,16920,16930,16900,1878
|
||||
20250408,123600,15193785235,16910,16910,16920,16900,1769
|
||||
20250408,123500,15163878665,16910,16920,16920,16900,647
|
||||
20250408,123400,15152935635,16930,16910,16930,16910,479
|
||||
20250408,123300,15144831225,16910,16910,16910,16900,304
|
||||
20250408,123200,15139692155,16910,16840,16920,16830,410
|
||||
20250408,123100,15132777605,16920,16920,16930,16820,544
|
||||
20250408,123000,15123584185,16920,16805,16920,16805,464
|
||||
20250408,122900,15115763620,16805,16790,16810,16790,1024
|
||||
20250408,122800,15098560370,16800,16850,16850,16800,856
|
||||
20250408,122700,15084164760,16860,16800,16860,16800,240
|
||||
20250408,122600,15080131950,16800,16780,16800,16780,359
|
||||
20250408,122500,15074104420,16780,16780,16780,16770,302
|
||||
20250408,122400,15069037100,16780,16860,16860,16780,1689
|
||||
20250408,122300,15040658300,16860,16860,16860,16840,465
|
||||
20250408,122200,15032823910,16870,16870,16880,16840,437
|
||||
20250408,122100,15025449920,16870,16850,16870,16840,749
|
||||
20250408,122000,15012833560,16850,16880,16880,16850,849
|
||||
20250408,121900,14998518880,16880,16820,16930,16810,609
|
||||
20250408,121800,14988232320,16820,16790,16820,16790,524
|
||||
20250408,121700,14979427415,16790,16800,16810,16790,1343
|
||||
20250408,121600,14956866605,16800,16790,16800,16790,587
|
||||
20250408,121500,14947006825,16790,16750,16790,16740,439
|
||||
20250408,121400,14939657065,16750,16740,16750,16740,365
|
||||
20250408,121300,14933545315,16740,16760,16770,16740,2613
|
||||
20250408,121200,14889756945,16770,16770,16780,16750,862
|
||||
20250408,121100,14875300475,16780,16790,16790,16770,608
|
||||
20250408,121000,14865100755,16790,16790,16810,16780,1129
|
||||
20250408,120900,14846138055,16790,16770,16800,16750,565
|
||||
20250408,120800,14836665845,16770,16760,16770,16750,1672
|
||||
20250408,120700,14808650115,16760,16800,16800,16760,1413
|
||||
20250408,120600,14784939085,16800,16780,16800,16780,863
|
||||
20250408,120500,14770449605,16780,16770,16780,16770,568
|
||||
20250408,120400,14760918755,16770,16810,16810,16770,1964
|
||||
20250408,120300,14727932735,16810,16860,16860,16810,1479
|
||||
20250408,120200,14703050735,16840,16850,16860,16840,1287
|
||||
20250408,120100,14681372655,16850,16930,16940,16850,966
|
||||
20250408,120000,14665052105,16970,16910,16990,16910,354
|
||||
20250408,115900,14659056255,16910,16920,16920,16880,567
|
||||
20250408,115800,14649469745,16920,16910,16970,16850,895
|
||||
20250408,115700,14634364795,16910,16880,16910,16840,1992
|
||||
20250408,115600,14600713075,16880,16880,16940,16830,538
|
||||
20250408,115500,14591645415,16880,16800,16900,16800,1023
|
||||
20250408,115400,14574370935,16800,16800,16800,16800,238
|
||||
20250408,115300,14570372535,16800,16780,16830,16780,1217
|
||||
20250408,115200,14549942095,16770,16770,16780,16730,798
|
||||
20250408,115100,14536569285,16700,16780,16780,16700,3262
|
||||
20250408,115000,14482007515,16780,16850,16860,16780,7117
|
||||
20250408,114900,14362331845,16850,16900,16900,16850,2645
|
||||
20250408,114800,14317698515,16870,16880,16910,16870,761
|
||||
20250408,114700,14304845735,16870,16980,16980,16870,7342
|
||||
20250408,114600,14180762050,16985,16960,17000,16930,3263
|
||||
20250408,114500,14125469305,16950,16960,16960,16950,777
|
||||
20250408,114400,14112297125,16960,16950,16960,16940,1514
|
||||
20250408,114300,14086631415,16950,16950,16950,16940,1886
|
||||
20250408,114200,14054668435,16950,16980,16980,16940,3005
|
||||
20250408,114100,14003712665,16980,17000,17000,16970,3530
|
||||
20250408,114000,13943756375,17020,17060,17060,17000,4341
|
||||
20250408,113900,13869848375,17050,17090,17090,17050,1612
|
||||
20250408,113800,13842322005,17080,17070,17090,17060,554
|
||||
20250408,113700,13832864995,17070,17060,17070,17050,3049
|
||||
20250408,113600,13780841475,17070,17070,17080,17070,1386
|
||||
20250408,113500,13757180515,17070,17100,17100,17070,2017
|
||||
20250408,113400,13722723285,17100,17150,17150,17100,1725
|
||||
20250408,113300,13693196765,17150,17170,17170,17140,751
|
||||
20250408,113200,13680317675,17160,17250,17250,17150,881
|
||||
20250408,113100,13665154495,17250,17260,17290,17200,3625
|
||||
20250408,113000,13602598595,17250,17100,17250,17090,3957
|
||||
20250408,112900,13534566855,17100,17050,17150,17040,1059
|
||||
20250408,112800,13516486825,17050,17050,17090,17030,924
|
||||
20250408,112700,13500735225,17050,17050,17050,17030,2757
|
||||
20250408,112600,13453742245,17050,17040,17050,17030,1270
|
||||
20250408,112500,13432096705,17050,17040,17050,17030,1341
|
||||
20250408,112400,13409244885,17040,17050,17050,17030,1335
|
||||
20250408,112300,13386494725,17050,17020,17070,17020,569
|
||||
20250408,112200,13376790215,17020,17030,17030,17020,200
|
||||
20250408,112100,13373385585,17020,17050,17050,17020,1056
|
||||
20250408,112000,13355397755,17050,17040,17050,17040,848
|
||||
20250408,111900,13340945035,17040,17050,17060,17030,2556
|
||||
20250408,111800,13297379175,17050,16980,17050,16980,11984
|
||||
20250408,111700,13093725975,16990,16980,16990,16970,1039
|
||||
20250408,111600,13076082085,16980,16990,16990,16980,636
|
||||
20250408,111500,13065278265,16990,17010,17010,16980,581
|
||||
20250408,111400,13055408815,17000,17010,17010,16990,3020
|
||||
20250408,111300,13004065555,17010,17020,17040,17010,2422
|
||||
20250408,111200,12962849365,17020,17030,17040,17020,2066
|
||||
20250408,111100,12927677385,17020,17050,17050,17020,1864
|
||||
20250408,111000,12895921365,17050,17070,17070,17040,1744
|
||||
20250408,110900,12866168655,17050,17080,17080,17050,2211
|
||||
20250408,110800,12828438335,17080,17080,17090,17070,1011
|
||||
20250408,110700,12811170395,17080,17080,17100,17080,1792
|
||||
20250408,110600,12780553735,17100,17110,17110,17060,2209
|
||||
20250408,110500,12742834395,17110,17130,17130,17100,4474
|
||||
20250408,110400,12666318825,17140,17180,17180,17110,3732
|
||||
20250408,110300,12602320005,17180,17190,17200,17150,919
|
||||
20250408,110200,12586523265,17190,17130,17200,17100,2197
|
||||
20250408,110100,12548927045,17130,17320,17320,17100,5541
|
||||
20250408,110000,12453539100,17320,17450,17450,17320,5489
|
||||
20250408,105900,12358088100,17450,17400,17470,17340,4220
|
||||
20250408,105800,12284654800,17400,17360,17500,17350,12584
|
||||
20250408,105700,12064979380,17360,17330,17380,17310,3773
|
||||
20250408,105600,11999509160,17330,17310,17340,17270,1107
|
||||
20250408,105500,11980348000,17310,17270,17320,17250,2086
|
||||
20250408,105400,11944305890,17330,17340,17340,17260,4572
|
||||
20250408,105300,11865186610,17340,17310,17340,17290,3909
|
||||
20250408,105200,11797500470,17290,17250,17310,17210,1683
|
||||
20250408,105100,11768449890,17210,17400,17410,17200,5656
|
||||
20250408,105000,11670737290,17400,17030,17410,17020,12827
|
||||
20250408,104900,11448831935,17020,17000,17050,16930,5788
|
||||
20250408,104800,11350435865,16990,17010,17020,16990,859
|
||||
20250408,104700,11335830155,17000,17000,17020,17000,869
|
||||
20250408,104600,11321054495,17000,16900,17000,16890,1733
|
||||
20250408,104500,11291768930,16900,17010,17010,16890,8220
|
||||
20250408,104400,11152376120,17010,17050,17060,17010,1683
|
||||
20250408,104300,11123724950,17050,17060,17060,17040,1471
|
||||
20250408,104200,11098646090,17060,17060,17060,17040,4767
|
||||
20250408,104100,11017364020,17060,17060,17090,17050,608
|
||||
20250408,104000,11006991670,17050,17100,17100,17050,1475
|
||||
20250408,103900,10981819670,17050,17100,17100,17050,4546
|
||||
20250408,103800,10904205910,17100,17120,17130,17090,1769
|
||||
20250408,103700,10873937070,17130,17100,17140,17090,629
|
||||
20250408,103600,10863173980,17100,17160,17160,17100,10759
|
||||
20250408,103500,10679001150,17150,17210,17230,17150,2094
|
||||
20250408,103400,10643022645,17210,17280,17280,17210,3045
|
||||
20250408,103300,10590548835,17300,17300,17310,17300,2814
|
||||
20250408,103200,10541856955,17300,17250,17320,17230,2584
|
||||
20250408,103100,10497238225,17250,17320,17320,17250,4577
|
||||
20250408,103000,10418102155,17330,17300,17340,17300,6311
|
||||
20250408,102900,10308796705,17300,17230,17320,17220,6213
|
||||
20250408,102800,10201433405,17230,17140,17230,17140,5139
|
||||
20250408,102700,10113137040,17140,17110,17140,17100,3058
|
||||
20250408,102600,10060781560,17110,17100,17120,17090,1733
|
||||
20250408,102500,10031131940,17090,17100,17100,17060,1239
|
||||
20250408,102400,10009984260,17100,17110,17120,17050,3335
|
||||
20250408,102300,9952964040,17120,17110,17120,17060,3047
|
||||
20250408,102200,9900876440,17110,17110,17120,17050,3927
|
||||
20250408,102100,9833779410,17120,17110,17120,17080,509
|
||||
20250408,102000,9825074870,17110,17050,17110,17050,2723
|
||||
20250408,101900,9778611480,17050,17040,17060,17040,750
|
||||
20250408,101800,9765824270,17040,17090,17100,17030,9249
|
||||
20250408,101700,9608196180,17090,17130,17150,17090,9362
|
||||
20250408,101600,9447955470,17120,17180,17180,17120,4694
|
||||
20250408,101500,9367492280,17160,17060,17160,17050,7931
|
||||
20250408,101400,9231815530,17060,17020,17060,17000,2985
|
||||
20250408,101300,9180986590,17020,17040,17050,16970,11242
|
||||
20250408,101200,8989741250,17050,17100,17230,17020,23468
|
||||
20250408,101100,8587399925,17100,16800,17160,16790,19998
|
||||
20250408,101000,8248120705,16800,16740,16810,16740,5703
|
||||
20250408,100900,8152475045,16750,16680,16750,16670,4745
|
||||
20250408,100800,8073203015,16680,16620,16680,16570,940
|
||||
20250408,100700,8057578045,16570,16560,16570,16550,2933
|
||||
20250408,100600,8009020835,16560,16570,16590,16550,2043
|
||||
20250408,100500,7975172335,16570,16610,16610,16560,5003
|
||||
20250408,100400,7892198865,16600,16680,16680,16600,3322
|
||||
20250408,100300,7837014235,16630,16630,16630,16600,2799
|
||||
20250408,100200,7790506825,16630,16610,16710,16590,2359
|
||||
20250408,100100,7751324485,16610,16580,16620,16580,2426
|
||||
20250408,100000,7711032855,16580,16600,16600,16580,4064
|
||||
20250408,095900,7643629515,16600,16650,16650,16600,4110
|
||||
20250408,095800,7575336965,16650,16660,16660,16600,5117
|
||||
20250408,095700,7490253635,16720,16720,16720,16640,3933
|
||||
20250408,095600,7424637485,16710,16740,16740,16710,676
|
||||
20250408,095500,7413332025,16710,16650,16710,16650,1697
|
||||
20250408,095400,7385048645,16650,16710,16710,16640,6101
|
||||
20250408,095300,7283196865,16710,16720,16740,16710,1534
|
||||
20250408,095200,7257542185,16720,16750,16750,16690,5255
|
||||
20250408,095100,7169710035,16750,16850,16850,16750,5863
|
||||
20250408,095000,7071344605,16850,16870,16870,16850,1689
|
||||
20250408,094900,7042858135,16870,16790,16870,16770,2625
|
||||
20250408,094800,6998722065,16790,16810,16910,16780,1998
|
||||
20250408,094700,6965110775,16810,16780,16810,16770,3117
|
||||
20250408,094600,6912783815,16770,16890,16890,16770,3373
|
||||
20250408,094500,6856092955,16890,17000,17000,16890,4046
|
||||
20250408,094400,6787563890,17000,17030,17130,16960,9400
|
||||
20250408,094300,6627186060,17030,16810,17035,16810,5897
|
||||
20250408,094200,6527363960,16800,16740,16810,16720,3706
|
||||
20250408,094100,6465244960,16740,16740,16750,16740,2059
|
||||
20250408,094000,6430773670,16740,16620,16750,16620,3401
|
||||
20250408,093900,6374071150,16620,16520,16630,16520,3584
|
||||
20250408,093800,6314571850,16520,16520,16580,16500,5927
|
||||
20250408,093700,6216669630,16520,16560,16560,16500,3124
|
||||
20250408,093600,6165058150,16560,16575,16600,16540,9756
|
||||
20250408,093500,6003359710,16580,16590,16590,16570,3092
|
||||
20250408,093400,5952092900,16600,16620,16630,16590,3169
|
||||
20250408,093300,5899462650,16600,16660,16670,16600,5479
|
||||
20250408,093200,5808286050,16670,16720,16770,16660,5835
|
||||
20250408,093100,5710914130,16720,16690,16760,16690,8692
|
||||
20250408,093000,5565499140,16690,16730,16730,16690,2751
|
||||
20250408,092900,5519542570,16680,16620,16750,16620,5313
|
||||
20250408,092800,5431005600,16670,16660,16670,16610,5833
|
||||
20250408,092700,5333876740,16660,16840,16840,16660,5099
|
||||
20250408,092600,5248333390,16820,16870,16900,16810,4731
|
||||
20250408,092500,5168576925,16880,16850,16880,16840,2007
|
||||
20250408,092400,5134747225,16880,16830,16880,16810,6854
|
||||
20250408,092300,5019354845,16820,16870,16870,16820,5912
|
||||
20250408,092200,4919755825,16870,16590,16870,16590,6611
|
||||
20250408,092100,4808854735,16560,16480,16570,16460,7477
|
||||
20250408,092000,4685476425,16480,16510,16510,16470,9369
|
||||
20250408,091900,4530988815,16510,16500,16540,16485,4489
|
||||
20250408,091800,4456903955,16500,16560,16560,16500,3440
|
||||
20250408,091700,4400062355,16550,16530,16560,16520,3460
|
||||
20250408,091600,4342821495,16540,16570,16600,16540,4805
|
||||
20250408,091500,4263273755,16600,16660,16660,16560,6667
|
||||
20250408,091400,4152504135,16660,16720,16720,16650,5238
|
||||
20250408,091300,4065112905,16720,16895,16900,16720,7730
|
||||
20250408,091200,3935020810,16900,16980,16990,16890,12963
|
||||
20250408,091100,3715449800,16970,16850,16980,16850,7306
|
||||
20250408,091000,3591976840,16840,16650,16840,16650,8414
|
||||
20250408,090900,3451072180,16650,16470,16650,16470,5645
|
||||
20250408,090800,3357422550,16470,16390,16600,16340,11599
|
||||
20250408,090700,3167247260,16370,16450,16500,16310,27527
|
||||
20250408,090600,2716553325,16460,16750,16750,16430,23368
|
||||
20250408,090500,2328908835,16750,16750,16790,16680,6407
|
||||
20250408,090400,2221784595,16770,16690,16770,16620,14186
|
||||
20250408,090300,1985018915,16690,16400,16780,16390,21350
|
||||
20250408,090200,1630399765,16400,16160,16400,16150,16905
|
||||
20250408,090100,1354823460,16150,16570,16590,16050,37320
|
||||
20250408,090000,749826030,16530,16790,16800,16530,42114
|
||||
|
Reference in New Issue
Block a user