Update 2025-04-08 2740 candle_min
This commit is contained in:
622
055550/min/candle-20250408.csv
Normal file
622
055550/min/candle-20250408.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192000,82012395250,43850,43850,43850,43850,205536
|
||||
20250408,191900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,191800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,191700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,191600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,191500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,191400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,191300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,191200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,191100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,191000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,190900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,190800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,190700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,190600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,190500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,190400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,190300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,190200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,190100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,190000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,185900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,185800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,185700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,185600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,185500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,185400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,185300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,185200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,185100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,185000,82012395250,43850,43850,43850,43850,205536
|
||||
20250408,184900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,184800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,184700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,184600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,184500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,184400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,184300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,184200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,184100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,184000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,183900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,183800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,183700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,183600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,183500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,183400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,183300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,183200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,183100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,183000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,182900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,182800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,182700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,182600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,182500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,182400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,182300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,182200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,182100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,182000,82012395250,43850,43850,43850,43850,205536
|
||||
20250408,181900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,181800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,181700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,181600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,181500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,181400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,181300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,181200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,181100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,181000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,180900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,180800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,180700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,180600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,180500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,180400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,180300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,180200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,180100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,180000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,175900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,175800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,175700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,175600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,175500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,175400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,175300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,175200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,175100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,175000,82012395250,43850,43850,43850,43850,205536
|
||||
20250408,174900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,174800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,174700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,174600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,174500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,174400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,174300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,174200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,174100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,174000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,173900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,173800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,173700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,173600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,173500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,173400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,173300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,173200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,173100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,173000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,172900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,172800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,172700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,172600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,172500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,172400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,172300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,172200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,172100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,172000,82012395250,43850,43850,43850,43850,205536
|
||||
20250408,171900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,171800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,171700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,171600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,171500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,171400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,171300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,171200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,171100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,171000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,170900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,170800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,170700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,170600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,170500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,170400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,170300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,170200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,170100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,170000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,165900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,165800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,165700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,165600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,165500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,165400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,165300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,165200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,165100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,165000,82012395250,43850,43850,43850,43850,205536
|
||||
20250408,164900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,164800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,164700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,164600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,164500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,164400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,164300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,164200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,164100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,164000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,163900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,163800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,163700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,163600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,163500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,163400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,163300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,163200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,163100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,163000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,162900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,162800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,162700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,162600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,162500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,162400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,162300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,162200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,162100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,162000,82012395250,43850,43850,43850,43850,205536
|
||||
20250408,161900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,161800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,161700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,161600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,161500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,161400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,161300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,161200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,161100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,161000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,160900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,160800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,160700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,160600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,160500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,160400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,160300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,160200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,160100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,160000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,155900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,155800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,155700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,155600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,155500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,155400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,155300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,155200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,155100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,155000,82012395250,43850,43850,43850,43850,205536
|
||||
20250408,154900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,154800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,154700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,154600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,154500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,154400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,154300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,154200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,154100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,154000,82012395250,43850,43850,43850,43850,0
|
||||
20250408,153900,82012395250,43850,43850,43850,43850,0
|
||||
20250408,153800,82012395250,43850,43850,43850,43850,0
|
||||
20250408,153700,82012395250,43850,43850,43850,43850,0
|
||||
20250408,153600,82012395250,43850,43850,43850,43850,0
|
||||
20250408,153500,82012395250,43850,43850,43850,43850,0
|
||||
20250408,153400,82012395250,43850,43850,43850,43850,0
|
||||
20250408,153300,82012395250,43850,43850,43850,43850,0
|
||||
20250408,153200,82012395250,43850,43850,43850,43850,0
|
||||
20250408,153100,82012395250,43850,43850,43850,43850,0
|
||||
20250408,153000,82012395250,43850,43850,43850,43850,205536
|
||||
20250408,152900,72999641650,43850,43850,43850,43850,0
|
||||
20250408,152800,72999641650,43850,43850,43850,43850,0
|
||||
20250408,152700,72999641650,43850,43850,43850,43850,0
|
||||
20250408,152600,72999641650,43850,43850,43850,43850,0
|
||||
20250408,152500,72999641650,43850,43850,43850,43850,0
|
||||
20250408,152400,72999641650,43850,43850,43850,43850,0
|
||||
20250408,152300,72999641650,43850,43850,43850,43850,0
|
||||
20250408,152200,72999641650,43850,43850,43850,43850,0
|
||||
20250408,152100,72999641650,43850,43850,43850,43850,0
|
||||
20250408,152000,72999641650,43850,43850,43850,43850,0
|
||||
20250408,151900,72999641650,43850,43850,43900,43750,2552
|
||||
20250408,151800,72887777500,43850,43850,43900,43750,3791
|
||||
20250408,151700,72721700800,43900,43950,44050,43750,32079
|
||||
20250408,151600,71312131300,43950,43900,43950,43850,7075
|
||||
20250408,151500,71001604650,43900,43950,44000,43800,12973
|
||||
20250408,151400,70432183250,43950,43950,44000,43950,2451
|
||||
20250408,151300,70324404750,44000,44000,44000,43950,1470
|
||||
20250408,151200,70259779700,43950,44000,44000,43900,8338
|
||||
20250408,151100,69893266550,44000,44050,44050,44000,3649
|
||||
20250408,151000,69732689300,44050,44050,44050,44000,5748
|
||||
20250408,150900,69479759200,44050,44050,44100,44000,2016
|
||||
20250408,150800,69390957250,44050,44100,44100,44000,2381
|
||||
20250408,150700,69286115350,44050,44000,44150,44000,13304
|
||||
20250408,150600,68699713800,44000,44000,44050,43950,1967
|
||||
20250408,150500,68613166350,44000,44000,44000,43950,3655
|
||||
20250408,150400,68452349650,44000,44050,44050,43950,3258
|
||||
20250408,150300,68308986450,44000,44150,44200,44000,10769
|
||||
20250408,150200,67833944100,44100,44050,44150,44000,8147
|
||||
20250408,150100,67474896600,44000,43950,44050,43950,3851
|
||||
20250408,150000,67305446500,44000,43950,44000,43900,4818
|
||||
20250408,145900,67093648550,43950,44000,44000,43900,2447
|
||||
20250408,145800,66986107850,44000,43950,44050,43950,1777
|
||||
20250408,145700,66907943500,44050,43950,44050,43900,3649
|
||||
20250408,145600,66747499650,44000,43950,44050,43950,7369
|
||||
20250408,145500,66423244750,43950,44000,44050,43950,3934
|
||||
20250408,145400,66250164550,44000,44000,44000,43950,1862
|
||||
20250408,145300,66168253750,44000,44000,44000,43900,4601
|
||||
20250408,145200,65965967050,43950,43950,44000,43900,2543
|
||||
20250408,145100,65854147850,43950,43850,44000,43850,6556
|
||||
20250408,145000,65566236850,43850,43850,43950,43800,6846
|
||||
20250408,144900,65265959900,43900,43850,43900,43800,2957
|
||||
20250408,144800,65136242750,43850,43850,43900,43800,4621
|
||||
20250408,144700,64933658100,43800,43850,43900,43750,11344
|
||||
20250408,144600,64436714550,43850,43850,43900,43800,5190
|
||||
20250408,144500,64209136000,43850,43900,43950,43800,16082
|
||||
20250408,144400,63503681950,43950,43950,44000,43900,8058
|
||||
20250408,144300,63149543450,44000,44050,44100,43950,9497
|
||||
20250408,144200,62731673150,44050,44150,44200,44000,14743
|
||||
20250408,144100,62081853000,44100,44250,44250,44100,3385
|
||||
20250408,144000,61932257050,44250,44200,44300,44200,4675
|
||||
20250408,143900,61725344550,44250,44200,44300,44200,2813
|
||||
20250408,143800,61600866350,44250,44200,44250,44200,2448
|
||||
20250408,143700,61492567050,44200,44200,44250,44150,3075
|
||||
20250408,143600,61356676150,44200,44200,44200,44150,1649
|
||||
20250408,143500,61283810500,44150,44200,44250,44150,5316
|
||||
20250408,143400,61048838450,44200,44300,44300,44200,2851
|
||||
20250408,143300,60922588900,44250,44250,44300,44200,2669
|
||||
20250408,143200,60804426850,44200,44200,44250,44100,6640
|
||||
20250408,143100,60511048300,44200,44150,44200,44150,2503
|
||||
20250408,143000,60400431700,44150,44150,44200,44100,2311
|
||||
20250408,142900,60298379100,44150,44250,44250,44100,3586
|
||||
20250408,142800,60140055600,44250,44150,44250,44150,3706
|
||||
20250408,142700,59976191650,44200,44200,44250,44150,2200
|
||||
20250408,142600,59878944250,44250,44200,44250,44200,2127
|
||||
20250408,142500,59784862400,44200,44200,44250,44150,3484
|
||||
20250408,142400,59630782750,44250,44250,44250,44150,2527
|
||||
20250408,142300,59519021750,44200,44200,44250,44150,3339
|
||||
20250408,142200,59371379550,44200,44200,44400,44150,4249
|
||||
20250408,142100,59183398650,44250,44200,44350,44200,3451
|
||||
20250408,142000,59030648500,44250,44300,44350,44200,2331
|
||||
20250408,141900,58927431750,44250,44200,44400,44200,1687
|
||||
20250408,141800,58852630100,44300,44250,44350,44200,3414
|
||||
20250408,141700,58701498950,44250,44300,44450,44250,2658
|
||||
20250408,141600,58583707600,44250,44300,44450,44250,2309
|
||||
20250408,141500,58481361200,44250,44250,44450,44250,3377
|
||||
20250408,141400,58331674050,44250,44350,44450,44250,2908
|
||||
20250408,141300,58202745800,44300,44450,44450,44250,5892
|
||||
20250408,141200,57941668250,44300,44350,44500,44300,4817
|
||||
20250408,141100,57728016250,44350,44400,44450,44300,2740
|
||||
20250408,141000,57606367000,44400,44450,44450,44350,2518
|
||||
20250408,140900,57494540150,44400,44350,44450,44350,3180
|
||||
20250408,140800,57353306200,44350,44350,44400,44300,1901
|
||||
20250408,140700,57268940250,44350,44300,44450,44300,3063
|
||||
20250408,140600,57132989100,44300,44300,44400,44300,2231
|
||||
20250408,140500,57034019500,44400,44400,44400,44300,5130
|
||||
20250408,140400,56806463750,44400,44500,44550,44350,4494
|
||||
20250408,140300,56606724600,44500,44500,44550,44450,2121
|
||||
20250408,140200,56512353500,44450,44450,44550,44450,4419
|
||||
20250408,140100,56315716450,44450,44450,44550,44450,1701
|
||||
20250408,140000,56240012400,44500,44450,44500,44450,2999
|
||||
20250408,135900,56106625400,44500,44450,44500,44450,2409
|
||||
20250408,135800,55999444850,44450,44450,44500,44400,2372
|
||||
20250408,135700,55893968950,44450,44400,44500,44400,1729
|
||||
20250408,135600,55817131500,44400,44400,44450,44350,2941
|
||||
20250408,135500,55686465650,44400,44350,44450,44350,2009
|
||||
20250408,135400,55597225400,44350,44400,44450,44350,1709
|
||||
20250408,135300,55521368400,44400,44350,44450,44300,2322
|
||||
20250408,135200,55418319350,44300,44350,44450,44300,4029
|
||||
20250408,135100,55239583950,44350,44300,44400,44300,1910
|
||||
20250408,135000,55154881700,44300,44350,44400,44300,2891
|
||||
20250408,134900,55026691950,44400,44350,44400,44300,6084
|
||||
20250408,134800,54756795250,44350,44350,44400,44300,3746
|
||||
20250408,134700,54590574000,44300,44250,44400,44250,2142
|
||||
20250408,134600,54495555050,44300,44250,44400,44200,3176
|
||||
20250408,134500,54354874650,44300,44250,44350,44200,2359
|
||||
20250408,134400,54250461300,44200,44200,44350,44200,3201
|
||||
20250408,134300,54108784500,44200,44300,44400,44200,2979
|
||||
20250408,134200,53976839000,44300,44300,44300,44250,2104
|
||||
20250408,134100,53883666150,44300,44350,44400,44250,2386
|
||||
20250408,134000,53777878850,44350,44350,44400,44200,2585
|
||||
20250408,133900,53663365150,44300,44250,44400,44200,3748
|
||||
20250408,133800,53497415700,44250,44200,44350,44200,2274
|
||||
20250408,133700,53396707300,44200,44250,44250,44200,2308
|
||||
20250408,133600,53294618850,44250,44200,44350,44200,2351
|
||||
20250408,133500,53190527700,44200,44250,44350,44200,2480
|
||||
20250408,133400,53080756500,44250,44200,44300,44150,2631
|
||||
20250408,133300,52964415050,44250,44300,44400,44200,7859
|
||||
20250408,133200,52616609300,44350,44350,44450,44300,2230
|
||||
20250408,133100,52517613050,44350,44400,44500,44350,4341
|
||||
20250408,133000,52324715950,44400,44450,44450,44400,2157
|
||||
20250408,132900,52228853000,44400,44400,44450,44350,1449
|
||||
20250408,132800,52164517950,44400,44300,44400,44300,1908
|
||||
20250408,132700,52079835200,44300,44300,44350,44300,1607
|
||||
20250408,132600,52008575750,44350,44350,44400,44300,2938
|
||||
20250408,132500,51878231400,44300,44300,44400,44300,2497
|
||||
20250408,132400,51767493700,44350,44350,44400,44300,2171
|
||||
20250408,132300,51671221400,44400,44250,44400,44250,2292
|
||||
20250408,132200,51569589350,44300,44300,44350,44250,2257
|
||||
20250408,132100,51469607700,44300,44350,44350,44250,3390
|
||||
20250408,132000,51319344550,44300,44350,44400,44300,2138
|
||||
20250408,131900,51224511100,44300,44350,44400,44300,2283
|
||||
20250408,131800,51123252950,44300,44350,44350,44250,3322
|
||||
20250408,131700,50976054450,44350,44350,44400,44300,2754
|
||||
20250408,131600,50853897150,44350,44350,44400,44300,2678
|
||||
20250408,131500,50735091300,44400,44350,44400,44300,2229
|
||||
20250408,131400,50636229800,44300,44350,44350,44250,2892
|
||||
20250408,131300,50508049400,44350,44300,44350,44250,1973
|
||||
20250408,131200,50420651750,44250,44250,44300,44250,1439
|
||||
20250408,131100,50356914650,44250,44350,44350,44250,2556
|
||||
20250408,131000,50243621650,44350,44300,44350,44250,3005
|
||||
20250408,130900,50110447150,44250,44250,44300,44250,2158
|
||||
20250408,130800,50014869450,44250,44200,44300,44200,2105
|
||||
20250408,130700,49921709150,44250,44200,44250,44200,2043
|
||||
20250408,130600,49831318100,44200,44200,44250,44150,2162
|
||||
20250408,130500,49735717750,44200,44150,44200,44100,2994
|
||||
20250408,130400,49603481400,44150,44050,44150,44050,3357
|
||||
20250408,130300,49455453450,44100,44050,44150,44050,3153
|
||||
20250408,130200,49316404250,44050,44050,44100,44000,2232
|
||||
20250408,130100,49218090650,44100,44050,44150,44050,2454
|
||||
20250408,130000,49109901500,44100,44050,44100,44000,6099
|
||||
20250408,125900,48841098100,44050,44050,44100,44050,2153
|
||||
20250408,125800,48746194650,44100,44050,44100,44000,3028
|
||||
20250408,125700,48612843250,44000,44000,44100,44000,6825
|
||||
20250408,125600,48312385300,43950,44000,44000,43950,2250
|
||||
20250408,125500,48213401025,44000,43950,44050,43950,8484
|
||||
20250408,125400,47840155625,43950,44000,44000,43950,2036
|
||||
20250408,125300,47750576675,44000,44000,44000,43950,2178
|
||||
20250408,125200,47654779475,43950,44000,44000,43950,1836
|
||||
20250408,125100,47574022125,43950,44000,44000,43950,2867
|
||||
20250408,125000,47447918075,44000,44000,44050,44000,4896
|
||||
20250408,124900,47232435725,44050,44050,44100,44000,2774
|
||||
20250408,124800,47110255125,44100,44050,44100,44050,1927
|
||||
20250408,124700,47025301525,44050,44100,44100,44050,6721
|
||||
20250408,124600,46729015625,44100,44150,44150,44100,2634
|
||||
20250408,124500,46612784625,44150,44175,44250,44100,4588
|
||||
20250408,124400,46410213650,44200,44250,44250,44150,3072
|
||||
20250408,124300,46274377025,44250,44200,44300,44200,2345
|
||||
20250408,124200,46170636725,44200,44225,44250,44200,3721
|
||||
20250408,124100,46006105050,44225,44250,44300,44200,2965
|
||||
20250408,124000,45874908650,44200,44250,44250,44150,4157
|
||||
20250408,123900,45691137700,44250,44200,44250,44150,3138
|
||||
20250408,123800,45552429750,44200,44200,44250,44150,3659
|
||||
20250408,123700,45390698375,44150,44150,44200,44150,9498
|
||||
20250408,123600,44971301475,44200,44150,44250,44100,4062
|
||||
20250408,123500,44791901525,44150,44100,44200,44050,9898
|
||||
20250408,123400,44355246825,44100,44100,44200,44050,4718
|
||||
20250408,123300,44147097875,44050,44100,44100,44050,1268
|
||||
20250408,123200,44091184525,44100,44100,44150,44050,4290
|
||||
20250408,123100,43901962975,44150,44200,44200,44100,2607
|
||||
20250408,123000,43786823925,44200,44200,44250,44100,5597
|
||||
20250408,122900,43539653725,44150,44100,44200,44050,4259
|
||||
20250408,122800,43351733525,44050,44050,44100,44050,3110
|
||||
20250408,122700,43214627825,44050,44000,44100,43950,1882
|
||||
20250408,122600,43131767825,44000,43950,44000,43900,4300
|
||||
20250408,122500,42942721775,43900,44000,44000,43900,8196
|
||||
20250408,122400,42582544375,43950,44050,44050,43950,8511
|
||||
20250408,122300,42208085375,44050,44000,44050,43950,3458
|
||||
20250408,122200,42055925625,44000,44000,44000,43950,1187
|
||||
20250408,122100,42003717475,44000,44000,44050,43950,3219
|
||||
20250408,122000,41862089875,44050,44050,44050,44000,726
|
||||
20250408,121900,41830112725,44000,44000,44050,43950,5331
|
||||
20250408,121800,41595581775,44000,44050,44050,43950,10704
|
||||
20250408,121700,41124581225,44000,44050,44050,44000,1491
|
||||
20250408,121600,41058915975,44050,44000,44050,44000,1234
|
||||
20250408,121500,41004578475,44100,44100,44100,44000,5495
|
||||
20250408,121400,40762531475,44100,44100,44150,44050,8740
|
||||
20250408,121300,40377330025,44150,44150,44150,44100,562
|
||||
20250408,121200,40352518675,44150,44150,44150,44100,1644
|
||||
20250408,121100,40279970125,44150,44200,44200,44100,3087
|
||||
20250408,121000,40143657675,44200,44200,44200,44150,1458
|
||||
20250408,120900,40079220125,44150,44150,44250,44100,4684
|
||||
20250408,120800,39872313325,44200,44150,44200,44050,2195
|
||||
20250408,120700,39775499475,44150,44100,44150,44000,6944
|
||||
20250408,120600,39469505725,44150,44150,44200,44050,8166
|
||||
20250408,120500,39109382625,44150,44200,44200,44100,2078
|
||||
20250408,120400,39017646125,44200,44175,44200,44100,1268
|
||||
20250408,120300,38961663900,44200,44150,44200,44100,769
|
||||
20250408,120200,38927719600,44100,44150,44200,44050,5813
|
||||
20250408,120100,38671265725,44150,44150,44200,44100,1749
|
||||
20250408,120000,38594066975,44150,44150,44200,44100,2653
|
||||
20250408,115900,38476945100,44200,44150,44200,44100,1652
|
||||
20250408,115800,38403998500,44150,44250,44250,44100,1991
|
||||
20250408,115700,38316064825,44200,44150,44200,44100,3757
|
||||
20250408,115600,38150127175,44150,44150,44200,44150,1929
|
||||
20250408,115500,38064928375,44150,44250,44250,44150,2210
|
||||
20250408,115400,37967260225,44200,44300,44300,44200,3018
|
||||
20250408,115300,37833710775,44300,44250,44350,44200,1950
|
||||
20250408,115200,37747389925,44250,44300,44300,44200,2212
|
||||
20250408,115100,37649480675,44250,44300,44300,44200,4585
|
||||
20250408,115000,37446444525,44300,44250,44300,44200,1704
|
||||
20250408,114900,37371036075,44200,44250,44300,44200,1805
|
||||
20250408,114800,37291178775,44250,44250,44250,44200,2189
|
||||
20250408,114700,37194342475,44200,44200,44250,44100,8006
|
||||
20250408,114600,36840784825,44150,44250,44300,44100,10594
|
||||
20250408,114500,36372552975,44250,44300,44350,44250,1529
|
||||
20250408,114400,36304828475,44300,44300,44350,44250,1515
|
||||
20250408,114300,36237722250,44250,44350,44350,44200,5621
|
||||
20250408,114200,35988987000,44250,44350,44350,44250,6145
|
||||
20250408,114100,35716743100,44300,44350,44400,44300,2136
|
||||
20250408,114000,35622037350,44350,44400,44450,44300,6939
|
||||
20250408,113900,35314279800,44350,44400,44450,44350,9953
|
||||
20250408,113800,34872098950,44400,44350,44400,44350,1004
|
||||
20250408,113700,34827542075,44350,44400,44400,44300,3801
|
||||
20250408,113600,34658974125,44350,44400,44400,44350,1711
|
||||
20250408,113500,34583029000,44350,44400,44450,44350,1673
|
||||
20250408,113400,34508766900,44400,44450,44450,44350,4697
|
||||
20250408,113300,34300209700,44400,44450,44450,44400,2310
|
||||
20250408,113200,34197575050,44400,44450,44450,44350,9319
|
||||
20250408,113100,33783959700,44400,44500,44500,44400,4840
|
||||
20250408,113000,33568818500,44450,44550,44550,44400,4904
|
||||
20250408,112900,33350767400,44550,44500,44550,44450,1163
|
||||
20250408,112800,33299019250,44450,44500,44500,44450,1228
|
||||
20250408,112700,33244404350,44450,44550,44550,44400,11921
|
||||
20250408,112600,32714137050,44500,44500,44550,44500,876
|
||||
20250408,112500,32675133100,44500,44550,44600,44500,3100
|
||||
20250408,112400,32536983600,44500,44500,44600,44500,3089
|
||||
20250408,112300,32399402000,44500,44550,44600,44500,3780
|
||||
20250408,112200,32231027900,44650,44600,44650,44550,3397
|
||||
20250408,112100,32079524700,44600,44550,44600,44550,1154
|
||||
20250408,112000,32028087150,44600,44600,44600,44550,1141
|
||||
20250408,111900,31977226200,44550,44600,44600,44550,1538
|
||||
20250408,111800,31908663200,44600,44600,44650,44550,5682
|
||||
20250408,111700,31655231150,44600,44650,44650,44550,7724
|
||||
20250408,111600,31310448500,44600,44650,44700,44550,7327
|
||||
20250408,111500,30983375150,44650,44650,44700,44600,1495
|
||||
20250408,111400,30916631400,44650,44650,44700,44600,1446
|
||||
20250408,111300,30852071950,44650,44700,44700,44650,2381
|
||||
20250408,111200,30745733150,44700,44650,44700,44600,1395
|
||||
20250408,111100,30683451050,44650,44600,44650,44600,991
|
||||
20250408,111000,30639220150,44650,44600,44650,44550,1401
|
||||
20250408,110900,30576712650,44550,44650,44650,44550,2711
|
||||
20250408,110800,30455827100,44650,44600,44650,44550,1867
|
||||
20250408,110700,30372540800,44600,44700,44700,44550,11156
|
||||
20250408,110600,29874834300,44700,44650,44700,44650,969
|
||||
20250408,110500,29831535950,44700,44700,44700,44650,1450
|
||||
20250408,110400,29766733750,44700,44700,44700,44650,905
|
||||
20250408,110300,29726299800,44700,44700,44750,44650,2106
|
||||
20250408,110200,29632166200,44750,44750,44750,44700,1054
|
||||
20250408,110100,29585020850,44750,44700,44750,44650,2144
|
||||
20250408,110000,29489163300,44750,44800,44900,44700,1734
|
||||
20250408,105900,29411532200,44800,44750,44850,44750,1936
|
||||
20250408,105800,29324818950,44750,44800,44850,44750,2888
|
||||
20250408,105700,29195468150,44850,44800,44900,44750,4452
|
||||
20250408,105600,28995997500,44850,44750,44850,44750,4624
|
||||
20250408,105500,28788918600,44700,44750,44750,44700,786
|
||||
20250408,105400,28753754200,44700,44700,44750,44650,2306
|
||||
20250408,105300,28650671800,44700,44750,44750,44650,4549
|
||||
20250408,105200,28447306950,44700,44750,44750,44700,879
|
||||
20250408,105100,28407987600,44700,44700,44750,44700,1002
|
||||
20250408,105000,28363159950,44700,44750,44750,44700,908
|
||||
20250408,104900,28322541550,44750,44700,44750,44650,2995
|
||||
20250408,104800,28188645100,44700,44750,44750,44700,874
|
||||
20250408,104700,28149549700,44700,44750,44750,44700,1114
|
||||
20250408,104600,28099718900,44700,44800,44800,44700,1581
|
||||
20250408,104500,28028990350,44750,44750,44850,44750,1843
|
||||
20250408,104400,27946415550,44750,44850,44850,44750,1216
|
||||
20250408,104300,27891924950,44800,44700,44850,44650,2827
|
||||
20250408,104200,27765490400,44650,44750,44800,44650,1325
|
||||
20250408,104100,27706220750,44700,44700,44750,44650,2798
|
||||
20250408,104000,27581141100,44700,44750,44800,44700,848
|
||||
20250408,103900,27543190700,44750,44800,44850,44700,6122
|
||||
20250408,103800,27269123600,44750,44750,44800,44750,2151
|
||||
20250408,103700,27172793025,44750,44750,44800,44750,2055
|
||||
20250408,103600,27080768475,44750,44800,44800,44750,1360
|
||||
20250408,103500,27019879975,44750,44800,44800,44750,1030
|
||||
20250408,103400,26973750675,44750,44850,44850,44750,6877
|
||||
20250408,103300,26665783350,44800,44800,44850,44750,2405
|
||||
20250408,103200,26558020850,44800,44750,44800,44750,1294
|
||||
20250408,103100,26500081950,44750,44750,44800,44700,2802
|
||||
20250408,103000,26374677800,44750,44850,44850,44750,3637
|
||||
20250408,102900,26211761150,44800,44800,44900,44800,1477
|
||||
20250408,102800,26145506250,44800,44900,44900,44800,2979
|
||||
20250408,102700,26011934000,44850,44950,44950,44850,2549
|
||||
20250408,102600,25897522150,44900,44850,44950,44850,1717
|
||||
20250408,102500,25820424800,44850,44800,44900,44800,9366
|
||||
20250408,102400,25400691700,44750,44750,44800,44700,3300
|
||||
20250408,102300,25253015250,44700,44600,44750,44600,7961
|
||||
20250408,102200,24897271350,44550,44550,44600,44550,1014
|
||||
20250408,102100,24852062500,44550,44600,44600,44550,1796
|
||||
20250408,102000,24772015800,44550,44500,44600,44450,2771
|
||||
20250408,101900,24648636550,44450,44600,44600,44450,20592
|
||||
20250408,101800,23731983250,44600,44550,44600,44550,863
|
||||
20250408,101700,23693504825,44550,44550,44600,44550,1144
|
||||
20250408,101600,23642502225,44550,44600,44650,44550,6230
|
||||
20250408,101500,23364644125,44600,44600,44650,44550,1542
|
||||
20250408,101400,23295838975,44550,44600,44600,44550,881
|
||||
20250408,101300,23256563375,44550,44600,44650,44550,2281
|
||||
20250408,101200,23154853575,44600,44600,44650,44550,10098
|
||||
20250408,101100,22704806275,44600,44600,44650,44550,2276
|
||||
20250408,101000,22603294025,44600,44650,44650,44600,1104
|
||||
20250408,100900,22554033125,44600,44550,44650,44550,5091
|
||||
20250408,100800,22326984775,44550,44600,44600,44550,828
|
||||
20250408,100700,22290061000,44550,44550,44650,44550,5318
|
||||
20250408,100600,22053009950,44550,44700,44700,44550,6593
|
||||
20250408,100500,21758715700,44700,44750,44750,44700,1834
|
||||
20250408,100400,21676697700,44700,44800,44800,44700,2339
|
||||
20250408,100300,21572032300,44750,44650,44850,44650,9489
|
||||
20250408,100200,21147580150,44650,44650,44700,44600,1076
|
||||
20250408,100100,21099550900,44650,44600,44700,44550,12380
|
||||
20250408,100000,20547326900,44600,44650,44650,44600,1406
|
||||
20250408,095900,20484582800,44650,44650,44650,44600,8180
|
||||
20250408,095800,20119533850,44600,44650,44700,44600,4078
|
||||
20250408,095700,19937410500,44700,44700,44750,44600,11441
|
||||
20250408,095600,19426161825,44700,44750,44800,44700,3490
|
||||
20250408,095500,19269986375,44750,44800,44850,44750,3029
|
||||
20250408,095400,19134294975,44800,44800,44850,44750,3413
|
||||
20250408,095300,18981426125,44750,44750,44800,44750,2692
|
||||
20250408,095200,18860838875,44750,44850,44900,44750,10468
|
||||
20250408,095100,18391787175,44850,44900,44900,44850,2309
|
||||
20250408,095000,18288117625,44900,44850,44950,44850,1821
|
||||
20250408,094900,18206399475,44850,44900,44950,44800,10095
|
||||
20250408,094800,17753246175,44900,44900,45050,44900,20639
|
||||
20250408,094700,16825381325,44900,44900,44900,44850,2232
|
||||
20250408,094600,16725203125,44900,44850,44900,44800,5283
|
||||
20250408,094500,16488128025,44800,44800,44850,44750,5012
|
||||
20250408,094400,16263660225,44750,44850,44850,44750,2300
|
||||
20250408,094300,16160592825,44850,44800,44850,44750,3501
|
||||
20250408,094200,16003697625,44800,44800,44850,44750,3468
|
||||
20250408,094100,15848340075,44800,44750,44800,44700,2586
|
||||
20250408,094000,15732630325,44700,44850,44850,44650,21655
|
||||
20250408,093900,14763774225,44850,44850,44850,44800,4513
|
||||
20250408,093800,14561439025,44850,44850,44900,44800,6375
|
||||
20250408,093700,14275507125,44850,44800,44850,44800,4179
|
||||
20250408,093600,14088230875,44800,44900,44900,44750,20822
|
||||
20250408,093500,13154789925,44900,44900,44900,44850,4168
|
||||
20250408,093400,12967699875,44900,45050,45050,44850,14958
|
||||
20250408,093300,12295637375,45050,45100,45100,45000,1966
|
||||
20250408,093200,12207088275,45100,45000,45100,44950,4013
|
||||
20250408,093100,12026552275,45000,45000,45000,44900,4831
|
||||
20250408,093000,11809413775,45000,45050,45100,44900,6734
|
||||
20250408,092900,11506409875,45050,44950,45050,44900,1325
|
||||
20250408,092800,11446800825,44900,44850,44950,44800,5104
|
||||
20250408,092700,11217776075,44850,44900,44900,44750,16906
|
||||
20250408,092600,10459864350,44900,44900,44900,44850,1424
|
||||
20250408,092500,10395928350,44900,45000,45050,44850,18679
|
||||
20250408,092400,9556523950,45000,45000,45000,44950,923
|
||||
20250408,092300,9514997700,45000,45000,45000,44950,1016
|
||||
20250408,092200,9469277850,45000,45050,45100,44900,9628
|
||||
20250408,092100,9036042575,45000,45000,45050,45000,1365
|
||||
20250408,092000,8974591675,45000,45050,45050,44950,1225
|
||||
20250408,091900,8919466500,45050,45000,45050,44850,14390
|
||||
20250408,091800,8273079950,45000,44900,45000,44900,10185
|
||||
20250408,091700,7815378650,44900,45000,45050,44850,18271
|
||||
20250408,091600,6994399000,45000,45050,45100,45000,2358
|
||||
20250408,091500,6888166850,45000,45050,45100,44900,20688
|
||||
20250408,091400,5957146400,45050,45100,45150,45000,7745
|
||||
20250408,091300,5608052350,45100,45200,45200,45050,12051
|
||||
20250408,091200,5064402100,45150,45300,45300,45150,7528
|
||||
20250408,091100,4723954550,45250,45300,45300,45250,5659
|
||||
20250408,091000,4467734050,45250,45300,45300,45250,3928
|
||||
20250408,090900,4289858400,45300,45350,45350,45200,6921
|
||||
20250408,090800,3976396250,45350,45300,45400,45300,6551
|
||||
20250408,090700,3679281000,45300,45400,45400,45300,1607
|
||||
20250408,090600,3606421000,45400,45400,45450,45350,4492
|
||||
20250408,090500,3402555300,45450,45450,45550,45400,7029
|
||||
20250408,090400,3083156700,45500,45400,45550,45350,4195
|
||||
20250408,090300,2892569900,45400,45450,45450,45250,7602
|
||||
20250408,090200,2547915300,45450,45300,45450,45200,3842
|
||||
20250408,090100,2373924550,45300,45400,45400,45050,15802
|
||||
20250408,090000,1659626500,45350,45550,45550,45350,36496
|
||||
|
Reference in New Issue
Block a user