Update 2025-04-08 2740 candle_min
This commit is contained in:
626
062040/min/candle-20250408.csv
Normal file
626
062040/min/candle-20250408.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192400,14863974400,45950,45950,45950,45950,6261
|
||||
20250408,192300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,192200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,192100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,192000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,191900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,191800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,191700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,191600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,191500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,191400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,191300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,191200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,191100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,191000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,190900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,190800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,190700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,190600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,190500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,190400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,190300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,190200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,190100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,190000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,185900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,185800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,185700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,185600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,185500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,185400,14863974400,45950,45950,45950,45950,6261
|
||||
20250408,185300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,185200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,185100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,185000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,184900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,184800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,184700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,184600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,184500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,184400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,184300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,184200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,184100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,184000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,183900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,183800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,183700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,183600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,183500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,183400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,183300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,183200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,183100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,183000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,182900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,182800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,182700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,182600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,182500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,182400,14863974400,45950,45950,45950,45950,6261
|
||||
20250408,182300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,182200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,182100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,182000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,181900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,181800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,181700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,181600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,181500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,181400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,181300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,181200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,181100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,181000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,180900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,180800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,180700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,180600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,180500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,180400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,180300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,180200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,180100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,180000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,175900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,175800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,175700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,175600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,175500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,175400,14863974400,45950,45950,45950,45950,6261
|
||||
20250408,175300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,175200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,175100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,175000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,174900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,174800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,174700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,174600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,174500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,174400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,174300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,174200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,174100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,174000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,173900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,173800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,173700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,173600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,173500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,173400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,173300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,173200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,173100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,173000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,172900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,172800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,172700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,172600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,172500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,172400,14863974400,45950,45950,45950,45950,6261
|
||||
20250408,172300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,172200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,172100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,172000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,171900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,171800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,171700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,171600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,171500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,171400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,171300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,171200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,171100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,171000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,170900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,170800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,170700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,170600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,170500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,170400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,170300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,170200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,170100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,170000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,165900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,165800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,165700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,165600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,165500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,165400,14863974400,45950,45950,45950,45950,6261
|
||||
20250408,165300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,165200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,165100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,165000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,164900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,164800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,164700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,164600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,164500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,164400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,164300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,164200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,164100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,164000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,163900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,163800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,163700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,163600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,163500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,163400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,163300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,163200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,163100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,163000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,162900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,162800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,162700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,162600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,162500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,162400,14863974400,45950,45950,45950,45950,6261
|
||||
20250408,162300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,162200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,162100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,162000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,161900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,161800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,161700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,161600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,161500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,161400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,161300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,161200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,161100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,161000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,160900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,160800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,160700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,160600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,160500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,160400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,160300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,160200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,160100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,160000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,155900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,155800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,155700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,155600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,155500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,155400,14863974400,45950,45950,45950,45950,6261
|
||||
20250408,155300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,155200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,155100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,155000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,154900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,154800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,154700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,154600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,154500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,154400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,154300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,154200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,154100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,154000,14863974400,45950,45950,45950,45950,0
|
||||
20250408,153900,14863974400,45950,45950,45950,45950,0
|
||||
20250408,153800,14863974400,45950,45950,45950,45950,0
|
||||
20250408,153700,14863974400,45950,45950,45950,45950,0
|
||||
20250408,153600,14863974400,45950,45950,45950,45950,0
|
||||
20250408,153500,14863974400,45950,45950,45950,45950,0
|
||||
20250408,153400,14863974400,45950,45950,45950,45950,0
|
||||
20250408,153300,14863974400,45950,45950,45950,45950,0
|
||||
20250408,153200,14863974400,45950,45950,45950,45950,0
|
||||
20250408,153100,14863974400,45950,45950,45950,45950,0
|
||||
20250408,153000,14863974400,45950,45950,45950,45950,6261
|
||||
20250408,152900,14576281450,46000,46000,46000,46000,0
|
||||
20250408,152800,14576281450,46000,46000,46000,46000,0
|
||||
20250408,152700,14576281450,46000,46000,46000,46000,0
|
||||
20250408,152600,14576281450,46000,46000,46000,46000,0
|
||||
20250408,152500,14576281450,46000,46000,46000,46000,0
|
||||
20250408,152400,14576281450,46000,46000,46000,46000,0
|
||||
20250408,152300,14576281450,46000,46000,46000,46000,0
|
||||
20250408,152200,14576281450,46000,46000,46000,46000,0
|
||||
20250408,152100,14576281450,46000,46000,46000,46000,0
|
||||
20250408,152000,14576281450,46000,46000,46000,46000,0
|
||||
20250408,151900,14576281450,46000,45900,46000,45900,1260
|
||||
20250408,151800,14518408850,45950,45850,46000,45850,533
|
||||
20250408,151700,14493923950,45900,45950,45950,45850,1125
|
||||
20250408,151600,14442262750,45950,45950,46000,45950,513
|
||||
20250408,151500,14418681550,45950,46000,46050,45900,1372
|
||||
20250408,151400,14355627450,46050,45900,46050,45850,1294
|
||||
20250408,151300,14296199950,45850,45900,45950,45850,486
|
||||
20250408,151200,14273892300,45900,45900,45950,45900,235
|
||||
20250408,151100,14263104300,45900,45900,46000,45900,583
|
||||
20250408,151000,14236331250,45900,46000,46000,45900,1081
|
||||
20250408,150900,14186658350,45950,45950,46000,45950,324
|
||||
20250408,150800,14171766300,45950,45850,45950,45850,1429
|
||||
20250408,150700,14106176150,45900,45950,46000,45900,1056
|
||||
20250408,150600,14057679700,46000,45950,46000,45950,391
|
||||
20250408,150500,14039709100,45950,45950,46050,45950,793
|
||||
20250408,150400,14003242450,45950,46000,46050,45950,783
|
||||
20250408,150300,13967232700,46000,46000,46050,45950,478
|
||||
20250408,150200,13945241600,46000,45900,46050,45900,1120
|
||||
20250408,150100,13893756450,45850,45900,45900,45800,1419
|
||||
20250408,150000,13828695100,45850,45850,45900,45850,329
|
||||
20250408,145900,13813607700,45850,45850,45900,45850,224
|
||||
20250408,145800,13803335000,45900,45900,45950,45850,1041
|
||||
20250408,145700,13755567750,45950,45950,45950,45900,530
|
||||
20250408,145600,13731228550,45950,45850,45950,45800,599
|
||||
20250408,145500,13703741950,45850,45850,45850,45800,301
|
||||
20250408,145400,13689943550,45800,45800,45850,45800,1057
|
||||
20250408,145300,13641531100,45800,45750,45850,45750,287
|
||||
20250408,145200,13628391500,45800,45800,45850,45750,845
|
||||
20250408,145100,13589702300,45750,45750,45850,45750,1436
|
||||
20250408,145000,13523983450,45800,45700,45800,45700,1066
|
||||
20250408,144900,13475177800,45800,45700,45800,45700,1455
|
||||
20250408,144800,13408624900,45750,45750,45800,45700,1124
|
||||
20250408,144700,13357227750,45800,45750,45850,45750,348
|
||||
20250408,144600,13341298200,45750,45800,45850,45750,843
|
||||
20250408,144500,13302698400,45800,45850,45850,45800,352
|
||||
20250408,144400,13286565950,45850,45850,45900,45850,388
|
||||
20250408,144300,13268774300,45900,45850,45900,45850,384
|
||||
20250408,144200,13251167200,45900,45900,45950,45850,969
|
||||
20250408,144100,13206702550,45900,45950,46000,45900,475
|
||||
20250408,144000,13184892575,45950,45850,46000,45850,422
|
||||
20250408,143900,13165494075,45850,45900,45950,45850,1725
|
||||
20250408,143800,13086292525,45950,45900,45950,45850,270
|
||||
20250408,143700,13073902975,45950,45850,45950,45850,421
|
||||
20250408,143600,13054590575,45900,45850,45900,45850,206
|
||||
20250408,143500,13045144525,45950,45800,45950,45800,1515
|
||||
20250408,143400,12975620275,45900,45850,45900,45800,592
|
||||
20250408,143300,12948490325,45850,45850,45950,45850,374
|
||||
20250408,143200,12931335075,45900,45900,46000,45850,1093
|
||||
20250408,143100,12881134725,45900,45850,45950,45850,594
|
||||
20250408,143000,12853874275,45850,45850,45900,45800,267
|
||||
20250408,142900,12841629625,45850,45800,45900,45800,1103
|
||||
20250408,142800,12791089275,45850,45850,45900,45800,372
|
||||
20250408,142700,12774049750,45850,45850,45850,45800,428
|
||||
20250408,142600,12754440600,45900,45800,45900,45800,1088
|
||||
20250408,142500,12704592500,45800,45850,45900,45800,415
|
||||
20250408,142400,12685579850,45800,45800,45900,45800,186
|
||||
20250408,142300,12677055900,45850,45900,45900,45800,525
|
||||
20250408,142200,12652976250,45900,45850,45950,45800,390
|
||||
20250408,142100,12635084800,45900,45850,45900,45850,311
|
||||
20250408,142000,12620824000,45900,45850,45950,45850,435
|
||||
20250408,141900,12600858250,45850,45850,46000,45800,818
|
||||
20250408,141800,12563303900,45850,45900,45900,45850,267
|
||||
20250408,141700,12551059500,45900,45750,45950,45750,2089
|
||||
20250408,141600,12455294250,45800,45850,45850,45800,952
|
||||
20250408,141500,12411659000,45850,45850,45900,45850,457
|
||||
20250408,141400,12390705500,45900,45850,45900,45850,774
|
||||
20250408,141300,12355216100,45850,45900,45950,45850,463
|
||||
20250408,141200,12333961600,45900,45900,45950,45900,165
|
||||
20250408,141100,12326385150,45900,45900,45950,45900,477
|
||||
20250408,141000,12304490550,45900,45900,46000,45900,501
|
||||
20250408,140900,12281480550,45950,45950,46000,45900,519
|
||||
20250408,140800,12257621850,45950,45900,45950,45850,1036
|
||||
20250408,140700,12210053500,45950,46000,46000,45900,572
|
||||
20250408,140600,12183762150,46000,46000,46050,46000,431
|
||||
20250408,140500,12163930750,46050,46000,46050,46000,319
|
||||
20250408,140400,12149244500,46000,46150,46150,46000,810
|
||||
20250408,140300,12111927250,46150,46050,46200,46050,1582
|
||||
20250408,140200,12038926200,46150,46050,46150,45950,617
|
||||
20250408,140100,12010503600,46050,46000,46050,45950,1099
|
||||
20250408,140000,11959952150,46000,45950,46050,45950,643
|
||||
20250408,135900,11930379400,46000,46000,46000,45950,569
|
||||
20250408,135800,11904222600,46000,46050,46050,45950,794
|
||||
20250408,135700,11867709850,46000,45950,46050,45900,827
|
||||
20250408,135600,11829682550,45950,45900,45950,45850,436
|
||||
20250408,135500,11809670900,45900,45900,45950,45900,412
|
||||
20250408,135400,11790749950,45950,45950,46050,45900,902
|
||||
20250408,135300,11749292600,46000,45950,46000,45900,356
|
||||
20250408,135200,11732935000,45900,45900,46000,45850,651
|
||||
20250408,135100,11703036900,45900,45950,45950,45800,1509
|
||||
20250408,135000,11633838550,45950,45950,46000,45850,1248
|
||||
20250408,134900,11576524150,45950,45800,45950,45750,590
|
||||
20250408,134800,11549451050,45850,45850,45900,45750,1322
|
||||
20250408,134700,11488879950,45800,45700,45850,45700,823
|
||||
20250408,134600,11451225150,45700,45700,45750,45700,522
|
||||
20250408,134500,11427368050,45700,45700,45750,45650,1160
|
||||
20250408,134400,11374356950,45700,45700,45750,45650,823
|
||||
20250408,134300,11336729450,45700,45600,45700,45600,847
|
||||
20250408,134200,11298023200,45650,45650,45700,45650,553
|
||||
20250408,134100,11272778450,45650,45550,45700,45550,804
|
||||
20250408,134000,11236083600,45550,45600,45600,45500,1110
|
||||
20250408,133900,11185513800,45550,45600,45650,45500,1816
|
||||
20250408,133800,11102755250,45600,45550,45600,45550,304
|
||||
20250408,133700,11088902900,45550,45550,45600,45550,1318
|
||||
20250408,133600,11028864800,45550,45550,45650,45500,1454
|
||||
20250408,133500,10962623700,45600,45600,45700,45550,2098
|
||||
20250408,133400,10866971750,45600,45700,45750,45500,2656
|
||||
20250408,133300,10745835850,45700,45800,45800,45700,2012
|
||||
20250408,133200,10653807550,45800,45850,45850,45800,1185
|
||||
20250408,133100,10599519200,45800,45800,45850,45800,346
|
||||
20250408,133000,10583669050,45800,45800,45900,45800,412
|
||||
20250408,132900,10564781800,45850,45800,45900,45800,978
|
||||
20250408,132800,10519936150,45850,45800,45900,45800,631
|
||||
20250408,132700,10491001950,45850,45900,45900,45800,258
|
||||
20250408,132600,10479172750,45900,45850,45900,45800,1048
|
||||
20250408,132500,10431115450,45850,45850,45900,45850,243
|
||||
20250408,132400,10419973850,45850,45900,45900,45850,240
|
||||
20250408,132300,10408963400,45900,45850,45900,45800,1246
|
||||
20250408,132200,10351825000,45850,45850,45900,45850,458
|
||||
20250408,132100,10330821550,45850,45850,45850,45850,230
|
||||
20250408,132000,10320276050,45850,45850,45900,45800,1331
|
||||
20250408,131900,10259291600,45850,45850,45850,45750,710
|
||||
20250408,131800,10226764550,45850,45850,45900,45850,349
|
||||
20250408,131700,10210756100,45900,45900,45900,45850,670
|
||||
20250408,131600,10180021550,45900,45900,45950,45900,878
|
||||
20250408,131500,10139721050,45900,45950,45950,45900,461
|
||||
20250408,131400,10118560150,45900,45900,45950,45900,176
|
||||
20250408,131300,10110480000,45900,45950,46000,45900,397
|
||||
20250408,131200,10092240100,46000,45950,46000,45900,675
|
||||
20250408,131100,10061224700,45950,45800,46000,45800,464
|
||||
20250408,131000,10039909150,45850,45800,45900,45750,1060
|
||||
20250408,130900,9991352300,45750,45800,45800,45750,510
|
||||
20250408,130800,9967996950,45800,45950,45950,45800,345
|
||||
20250408,130700,9952175650,46000,45850,46000,45800,1824
|
||||
20250408,130600,9868531450,45850,45900,45900,45850,532
|
||||
20250408,130500,9844137150,45900,45850,45900,45850,411
|
||||
20250408,130400,9825289700,45850,45900,45950,45800,1151
|
||||
20250408,130300,9772497650,45900,45950,45950,45900,437
|
||||
20250408,130200,9752438150,45950,45950,45950,45900,254
|
||||
20250408,130100,9740770400,45950,46000,46000,45950,713
|
||||
20250408,130000,9707991150,46000,45950,46050,45950,715
|
||||
20250408,125900,9675111150,45950,45850,45950,45800,917
|
||||
20250408,125800,9633053750,45850,45800,45850,45750,1122
|
||||
20250408,125700,9581665700,45850,45850,45900,45800,466
|
||||
20250408,125600,9560304200,45900,45850,45900,45850,484
|
||||
20250408,125500,9538111150,45850,45950,46000,45800,5320
|
||||
20250408,125400,9294059300,45950,46050,46050,45950,733
|
||||
20250408,125300,9260345700,46050,46000,46050,46000,453
|
||||
20250408,125200,9239503500,46050,46050,46050,46000,167
|
||||
20250408,125100,9231821050,46000,46050,46050,46000,802
|
||||
20250408,125000,9194925150,46050,46100,46100,46050,357
|
||||
20250408,124900,9178485100,46050,46100,46100,46050,491
|
||||
20250408,124800,9155873150,46100,46100,46150,46100,1149
|
||||
20250408,124700,9102897800,46100,46100,46150,46100,225
|
||||
20250408,124600,9092524050,46100,46100,46100,46100,192
|
||||
20250408,124500,9083672850,46100,46150,46200,46100,778
|
||||
20250408,124400,9047798400,46200,46200,46200,46150,266
|
||||
20250408,124300,9035519650,46150,46050,46250,46000,4419
|
||||
20250408,124200,8832048200,46100,46100,46100,46050,786
|
||||
20250408,124100,8795851300,46100,46150,46150,46050,787
|
||||
20250408,124000,8759570250,46150,46100,46150,46100,83
|
||||
20250408,123900,8755743900,46100,46100,46150,46100,1082
|
||||
20250408,123800,8705863450,46150,46100,46150,46100,75
|
||||
20250408,123700,8702403250,46100,46150,46200,46100,1019
|
||||
20250408,123600,8655377950,46150,46150,46150,46150,342
|
||||
20250408,123500,8639594650,46200,46100,46200,46100,1600
|
||||
20250408,123400,8565749200,46100,46100,46150,46100,218
|
||||
20250408,123300,8555699300,46100,46150,46150,46100,203
|
||||
20250408,123200,8546339450,46150,46150,46200,46150,710
|
||||
20250408,123100,8513572050,46150,46150,46200,46150,319
|
||||
20250408,123000,8498850100,46150,46150,46200,46150,112
|
||||
20250408,122900,8493681050,46200,46250,46250,46150,538
|
||||
20250408,122800,8468827200,46200,46200,46200,46200,187
|
||||
20250408,122700,8460187800,46200,46200,46250,46200,244
|
||||
20250408,122600,8448911800,46250,46250,46250,46200,316
|
||||
20250408,122500,8434297200,46250,46200,46250,46200,498
|
||||
20250408,122400,8411264850,46250,46300,46300,46200,564
|
||||
20250408,122300,8385185650,46250,46200,46300,46200,2261
|
||||
20250408,122200,8280658500,46200,46200,46200,46150,120
|
||||
20250408,122100,8275114550,46200,46200,46250,46150,785
|
||||
20250408,122000,8238853200,46200,46250,46250,46200,254
|
||||
20250408,121900,8227108750,46225,46200,46250,46150,195
|
||||
20250408,121800,8218098200,46150,46200,46200,46150,479
|
||||
20250408,121700,8195968550,46250,46200,46250,46150,262
|
||||
20250408,121600,8183868400,46250,46200,46250,46200,840
|
||||
20250408,121500,8145056525,46200,46200,46250,46200,438
|
||||
20250408,121400,8124820875,46200,46200,46250,46150,1302
|
||||
20250408,121300,8064663475,46250,46300,46300,46250,1136
|
||||
20250408,121200,8012099825,46350,46350,46350,46300,643
|
||||
20250408,121100,7982304125,46400,46400,46400,46350,91
|
||||
20250408,121000,7978085000,46400,46400,46450,46350,1345
|
||||
20250408,120900,7915681500,46400,46400,46400,46400,163
|
||||
20250408,120800,7908118300,46400,46450,46450,46400,102
|
||||
20250408,120700,7903383850,46400,46450,46450,46400,769
|
||||
20250408,120600,7867700200,46400,46450,46500,46400,323
|
||||
20250408,120500,7852705900,46500,46500,46500,46450,205
|
||||
20250408,120400,7843181350,46450,46400,46500,46400,940
|
||||
20250408,120300,7799510350,46400,46400,46500,46400,842
|
||||
20250408,120200,7760411200,46450,46500,46550,46400,1253
|
||||
20250408,120100,7702191850,46550,46500,46550,46500,508
|
||||
20250408,120000,7678551900,46500,46500,46550,46500,207
|
||||
20250408,115900,7668921200,46550,46550,46550,46500,421
|
||||
20250408,115800,7649329800,46500,46550,46550,46500,743
|
||||
20250408,115700,7614761500,46550,46650,46650,46550,465
|
||||
20250408,115600,7593088650,46650,46550,46650,46550,195
|
||||
20250408,115500,7584001450,46550,46600,46650,46550,984
|
||||
20250408,115400,7538156750,46600,46700,46700,46600,454
|
||||
20250408,115300,7516969500,46700,46700,46700,46650,79
|
||||
20250408,115200,7513282350,46700,46750,46750,46700,620
|
||||
20250408,115100,7484320050,46750,46800,46850,46750,529
|
||||
20250408,115000,7459566750,46800,46850,46850,46750,314
|
||||
20250408,114900,7444872550,46850,46800,46850,46800,144
|
||||
20250408,114800,7438132800,46800,46750,46900,46750,1301
|
||||
20250408,114700,7377262000,46750,46750,46750,46700,102
|
||||
20250408,114600,7372496950,46700,46750,46750,46700,312
|
||||
20250408,114500,7357925650,46700,46650,46700,46650,784
|
||||
20250408,114400,7321350950,46700,46650,46750,46550,1476
|
||||
20250408,114300,7252506850,46700,46700,46700,46650,564
|
||||
20250408,114200,7226178250,46700,46800,46800,46700,380
|
||||
20250408,114100,7208416700,46750,46750,46800,46700,595
|
||||
20250408,114000,7180600550,46750,46650,46750,46650,396
|
||||
20250408,113900,7162116300,46700,46650,46700,46650,774
|
||||
20250408,113800,7126004650,46650,46750,46800,46650,767
|
||||
20250408,113700,7090174100,46800,46800,46850,46750,720
|
||||
20250408,113600,7056485750,46800,46850,46850,46800,222
|
||||
20250408,113500,7046092300,46850,46850,46850,46800,1125
|
||||
20250408,113400,6993422400,46900,46850,46900,46850,318
|
||||
20250408,113300,6978518450,46850,46900,46900,46850,243
|
||||
20250408,113200,6967132000,46900,46900,46950,46850,568
|
||||
20250408,113100,6940490100,46900,46950,47000,46900,1113
|
||||
20250408,113000,6888285700,46950,46900,46950,46900,859
|
||||
20250408,112900,6847964800,46950,47000,47000,46900,489
|
||||
20250408,112800,6825008050,47000,47000,47000,46950,300
|
||||
20250408,112700,6810910450,47000,47000,47000,46950,600
|
||||
20250408,112600,6782735950,47000,47000,47000,46900,1801
|
||||
20250408,112500,6698153100,47000,47000,47050,47000,21
|
||||
20250408,112400,6697165950,47000,47000,47050,47000,289
|
||||
20250408,112300,6683582750,47050,47000,47050,47000,1220
|
||||
20250408,112200,6626240150,47050,47000,47050,47000,131
|
||||
20250408,112100,6620078000,47000,47000,47000,47000,81
|
||||
20250408,112000,6616271000,47050,47050,47050,47000,379
|
||||
20250408,111900,6598447100,47050,47050,47100,47050,220
|
||||
20250408,111800,6588095950,47050,47050,47050,47000,105
|
||||
20250408,111700,6583156300,47100,47000,47100,46950,618
|
||||
20250408,111600,6554111100,47000,47050,47050,47000,1538
|
||||
20250408,111500,6481796650,47050,47050,47050,47000,314
|
||||
20250408,111400,6467029400,47050,47050,47050,47000,469
|
||||
20250408,111300,6444968850,47000,47050,47050,47000,475
|
||||
20250408,111200,6422622050,47050,47050,47050,47050,206
|
||||
20250408,111100,6412929750,47050,47050,47100,47000,437
|
||||
20250408,111000,6392370400,47050,47100,47100,47000,555
|
||||
20250408,110900,6366256500,47100,47100,47150,47050,447
|
||||
20250408,110800,6345204200,47150,47100,47150,47100,381
|
||||
20250408,110700,6327255750,47150,47200,47200,47100,39
|
||||
20250408,110600,6325417300,47150,47100,47200,47100,720
|
||||
20250408,110500,6291443900,47150,47100,47150,47100,252
|
||||
20250408,110400,6279563700,47100,47150,47150,47100,115
|
||||
20250408,110300,6274146750,47100,47200,47300,47100,851
|
||||
20250408,110200,6233985400,47200,47150,47200,47150,86
|
||||
20250408,110100,6229929050,47150,47200,47200,47150,431
|
||||
20250408,110000,6209592950,47250,47250,47250,47200,427
|
||||
20250408,105900,6189418350,47250,47250,47250,47200,220
|
||||
20250408,105800,6179025650,47250,47250,47250,47200,417
|
||||
20250408,105700,6159325500,47300,47350,47350,47250,445
|
||||
20250408,105600,6138281650,47350,47150,47350,47150,890
|
||||
20250408,105500,6096230700,47200,47200,47200,47150,86
|
||||
20250408,105400,6092173600,47200,47250,47300,47200,382
|
||||
20250408,105300,6074137450,47150,47150,47300,47150,604
|
||||
20250408,105200,6045627250,47150,47150,47200,47100,861
|
||||
20250408,105100,6005028950,47150,47250,47250,47100,545
|
||||
20250408,105000,5979315750,47300,47050,47300,47000,4229
|
||||
20250408,104900,5780373950,47050,47100,47100,47050,97
|
||||
20250408,104800,5775808050,47050,47100,47100,47050,284
|
||||
20250408,104700,5762437050,47150,47100,47150,47050,453
|
||||
20250408,104600,5741103550,47100,47100,47100,47050,367
|
||||
20250408,104500,5723822950,47100,47150,47150,47100,380
|
||||
20250408,104400,5705908800,47200,47150,47200,47150,214
|
||||
20250408,104300,5695817150,47150,47150,47150,47100,52
|
||||
20250408,104200,5693366400,47100,47100,47150,47050,628
|
||||
20250408,104100,5663785700,47150,47200,47200,47100,583
|
||||
20250408,104000,5636316500,47150,47200,47200,47150,63
|
||||
20250408,103900,5633344850,47150,47250,47300,47100,529
|
||||
20250408,103800,5608377950,47300,47300,47300,47250,65
|
||||
20250408,103700,5605303500,47250,47300,47300,47250,140
|
||||
20250408,103600,5598686450,47300,47300,47350,47250,348
|
||||
20250408,103500,5582221550,47300,47350,47350,47250,1294
|
||||
20250408,103400,5521053700,47300,47350,47350,47250,921
|
||||
20250408,103300,5477513200,47300,47300,47350,47300,27
|
||||
20250408,103200,5476235900,47350,47350,47350,47300,1577
|
||||
20250408,103100,5401630600,47300,47300,47350,47300,165
|
||||
20250408,103000,5393819150,47250,47350,47350,47250,724
|
||||
20250408,102900,5359566200,47350,47350,47400,47300,194
|
||||
20250408,102800,5350380400,47450,47400,47450,47250,399
|
||||
20250408,102700,5331490600,47450,47400,47450,47300,526
|
||||
20250408,102600,5306561500,47400,47400,47450,47400,784
|
||||
20250408,102500,5269399800,47450,47300,47450,47300,411
|
||||
20250408,102400,5249927150,47400,47200,47400,47200,911
|
||||
20250408,102300,5206846450,47300,47350,47400,47200,697
|
||||
20250408,102200,5173908650,47350,47150,47350,47000,3451
|
||||
20250408,102100,5010925900,47150,47050,47200,47050,700
|
||||
20250408,102000,4977956350,47050,47050,47050,47000,691
|
||||
20250408,101900,4945450900,47100,47000,47100,47000,448
|
||||
20250408,101800,4924386600,47050,47050,47050,47000,916
|
||||
20250408,101700,4881304500,47050,47000,47050,47000,127
|
||||
20250408,101600,4875331250,47050,47100,47100,47050,684
|
||||
20250408,101500,4843147050,47100,47000,47100,47000,355
|
||||
20250408,101400,4826444500,47050,47050,47050,47000,969
|
||||
20250408,101300,4780861100,47000,47200,47200,47000,720
|
||||
20250408,101200,4746985850,47200,47150,47250,47050,365
|
||||
20250408,101100,4729786675,47150,47150,47300,47100,528
|
||||
20250408,101000,4704873125,47200,47100,47350,47100,2487
|
||||
20250408,100900,4587490475,47100,47000,47150,46950,1629
|
||||
20250408,100800,4510891425,47000,47000,47000,46900,1183
|
||||
20250408,100700,4455365425,47050,47100,47150,46950,961
|
||||
20250408,100600,4410183675,47150,47150,47200,47050,838
|
||||
20250408,100500,4370713475,47200,47200,47200,47150,453
|
||||
20250408,100400,4349349725,47150,47250,47250,47150,1095
|
||||
20250408,100300,4297674675,47250,47300,47300,47200,239
|
||||
20250408,100200,4286381825,47300,47300,47350,47250,391
|
||||
20250408,100100,4267886925,47350,47300,47350,47250,1651
|
||||
20250408,100000,4189792075,47250,47300,47300,47150,439
|
||||
20250408,095900,4169056175,47200,47250,47300,47200,2994
|
||||
20250408,095800,4027611375,47300,47300,47350,47250,1522
|
||||
20250408,095700,3955619275,47300,47450,47500,47300,727
|
||||
20250408,095600,3921172675,47450,47450,47500,47400,1097
|
||||
20250408,095500,3869120375,47450,47400,47450,47400,189
|
||||
20250408,095400,3860155825,47450,47450,47500,47450,219
|
||||
20250408,095300,3849762825,47400,47350,47450,47300,606
|
||||
20250408,095200,3821062625,47350,47400,47400,47350,887
|
||||
20250408,095100,3779054425,47400,47450,47500,47350,789
|
||||
20250408,095000,3741645125,47450,47400,47450,47350,233
|
||||
20250408,094900,3730598225,47400,47500,47500,47400,313
|
||||
20250408,094800,3715753375,47500,47550,47550,47400,1077
|
||||
20250408,094700,3664648075,47500,47450,47550,47450,641
|
||||
20250408,094600,3634219475,47450,47350,47450,47300,666
|
||||
20250408,094500,3602674575,47350,47450,47450,47250,3639
|
||||
20250408,094400,3430487975,47500,47450,47500,47450,285
|
||||
20250408,094300,3416963875,47450,47500,47500,47400,378
|
||||
20250408,094200,3399039625,47550,47550,47650,47500,866
|
||||
20250408,094100,3357878375,47550,47550,47550,47450,236
|
||||
20250408,094000,3346669275,47500,47550,47550,47500,380
|
||||
20250408,093900,3328606375,47600,47500,47650,47400,1459
|
||||
20250408,093800,3259250525,47500,47650,47650,47500,658
|
||||
20250408,093700,3227960425,47650,47600,47650,47550,209
|
||||
20250408,093600,3218012275,47600,47550,47600,47450,1419
|
||||
20250408,093500,3150562075,47500,47650,47650,47500,2783
|
||||
20250408,093400,3018111025,47700,47800,47800,47700,82
|
||||
20250408,093300,3014195575,47800,47800,47850,47750,1051
|
||||
20250408,093200,2963956825,47850,47950,47950,47850,573
|
||||
20250408,093100,2936522125,47850,48000,48050,47850,887
|
||||
20250408,093000,2894012125,48000,48000,48050,47950,1104
|
||||
20250408,092900,2841016525,48050,48000,48150,47950,883
|
||||
20250408,092800,2798549425,47950,47800,48050,47750,5815
|
||||
20250408,092700,2519733025,47800,47850,47850,47750,141
|
||||
20250408,092600,2512990275,47850,47600,47900,47600,3082
|
||||
20250408,092500,2365965850,47600,47650,47650,47550,1928
|
||||
20250408,092400,2274192250,47650,47650,47650,47600,88
|
||||
20250408,092300,2270000950,47650,47600,47700,47600,1198
|
||||
20250408,092200,2212955750,47600,47650,47700,47600,333
|
||||
20250408,092100,2197088750,47650,47400,47650,47400,1238
|
||||
20250408,092000,2138201450,47450,47450,47600,47425,1760
|
||||
20250408,091900,2054595400,47600,47600,47600,47400,345
|
||||
20250408,091800,2038199850,47500,47500,47600,47400,556
|
||||
20250408,091700,2011808900,47500,47700,47750,47500,525
|
||||
20250408,091600,1986823050,47700,47850,47900,47650,1975
|
||||
20250408,091500,1892522000,47900,47900,47900,47750,1764
|
||||
20250408,091400,1808198850,47800,47750,47950,47700,1827
|
||||
20250408,091300,1720816900,47750,47800,47900,47700,1654
|
||||
20250408,091200,1641759550,47800,47750,47800,47750,1816
|
||||
20250408,091100,1555025750,47750,47650,47800,47650,1388
|
||||
20250408,091000,1488787450,47650,47600,47650,47500,1025
|
||||
20250408,090900,1440023850,47600,47550,47600,47450,1074
|
||||
20250408,090800,1388995850,47600,47650,47650,47550,721
|
||||
20250408,090700,1354678200,47700,47650,47800,47500,2547
|
||||
20250408,090600,1233366700,47650,47600,47750,47450,1113
|
||||
20250408,090500,1180352150,47600,47450,47600,47350,3329
|
||||
20250408,090400,1022215000,47450,47500,47600,47450,684
|
||||
20250408,090300,989748150,47350,47200,47600,47150,6996
|
||||
20250408,090200,657930150,47150,47500,47500,47150,1908
|
||||
20250408,090100,567731750,47500,47400,47500,47150,2224
|
||||
20250408,090000,462503450,47250,47250,47850,47250,9766
|
||||
|
Reference in New Issue
Block a user