Update 2025-04-08 2740 candle_min
This commit is contained in:
627
064400/min/candle-20250408.csv
Normal file
627
064400/min/candle-20250408.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192500,11057687125,48400,48400,48400,48400,4101
|
||||
20250408,192400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,192300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,192200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,192100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,192000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,191900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,191800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,191700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,191600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,191500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,191400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,191300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,191200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,191100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,191000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,190900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,190800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,190700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,190600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,190500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,190400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,190300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,190200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,190100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,190000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,185900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,185800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,185700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,185600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,185500,11057687125,48400,48400,48400,48400,4101
|
||||
20250408,185400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,185300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,185200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,185100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,185000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,184900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,184800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,184700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,184600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,184500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,184400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,184300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,184200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,184100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,184000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,183900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,183800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,183700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,183600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,183500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,183400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,183300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,183200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,183100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,183000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,182900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,182800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,182700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,182600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,182500,11057687125,48400,48400,48400,48400,4101
|
||||
20250408,182400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,182300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,182200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,182100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,182000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,181900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,181800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,181700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,181600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,181500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,181400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,181300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,181200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,181100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,181000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,180900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,180800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,180700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,180600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,180500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,180400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,180300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,180200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,180100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,180000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,175900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,175800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,175700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,175600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,175500,11057687125,48400,48400,48400,48400,4101
|
||||
20250408,175400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,175300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,175200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,175100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,175000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,174900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,174800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,174700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,174600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,174500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,174400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,174300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,174200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,174100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,174000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,173900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,173800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,173700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,173600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,173500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,173400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,173300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,173200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,173100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,173000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,172900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,172800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,172700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,172600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,172500,11057687125,48400,48400,48400,48400,4101
|
||||
20250408,172400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,172300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,172200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,172100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,172000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,171900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,171800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,171700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,171600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,171500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,171400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,171300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,171200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,171100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,171000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,170900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,170800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,170700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,170600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,170500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,170400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,170300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,170200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,170100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,170000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,165900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,165800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,165700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,165600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,165500,11057687125,48400,48400,48400,48400,4101
|
||||
20250408,165400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,165300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,165200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,165100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,165000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,164900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,164800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,164700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,164600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,164500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,164400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,164300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,164200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,164100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,164000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,163900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,163800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,163700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,163600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,163500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,163400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,163300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,163200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,163100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,163000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,162900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,162800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,162700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,162600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,162500,11057687125,48400,48400,48400,48400,4101
|
||||
20250408,162400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,162300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,162200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,162100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,162000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,161900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,161800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,161700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,161600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,161500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,161400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,161300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,161200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,161100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,161000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,160900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,160800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,160700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,160600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,160500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,160400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,160300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,160200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,160100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,160000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,155900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,155800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,155700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,155600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,155500,11057687125,48400,48400,48400,48400,4101
|
||||
20250408,155400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,155300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,155200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,155100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,155000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,154900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,154800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,154700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,154600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,154500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,154400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,154300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,154200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,154100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,154000,11057687125,48400,48400,48400,48400,0
|
||||
20250408,153900,11057687125,48400,48400,48400,48400,0
|
||||
20250408,153800,11057687125,48400,48400,48400,48400,0
|
||||
20250408,153700,11057687125,48400,48400,48400,48400,0
|
||||
20250408,153600,11057687125,48400,48400,48400,48400,0
|
||||
20250408,153500,11057687125,48400,48400,48400,48400,0
|
||||
20250408,153400,11057687125,48400,48400,48400,48400,0
|
||||
20250408,153300,11057687125,48400,48400,48400,48400,0
|
||||
20250408,153200,11057687125,48400,48400,48400,48400,0
|
||||
20250408,153100,11057687125,48400,48400,48400,48400,0
|
||||
20250408,153000,11057687125,48400,48400,48400,48400,4101
|
||||
20250408,152900,10859198725,48400,48400,48400,48400,0
|
||||
20250408,152800,10859198725,48400,48400,48400,48400,0
|
||||
20250408,152700,10859198725,48400,48400,48400,48400,0
|
||||
20250408,152600,10859198725,48400,48400,48400,48400,0
|
||||
20250408,152500,10859198725,48400,48400,48400,48400,0
|
||||
20250408,152400,10859198725,48400,48400,48400,48400,0
|
||||
20250408,152300,10859198725,48400,48400,48400,48400,0
|
||||
20250408,152200,10859198725,48400,48400,48400,48400,0
|
||||
20250408,152100,10859198725,48400,48400,48400,48400,0
|
||||
20250408,152000,10859198725,48400,48400,48400,48400,0
|
||||
20250408,151900,10859198725,48400,48450,48450,48400,1939
|
||||
20250408,151800,10765296275,48450,48550,48550,48450,174
|
||||
20250408,151700,10756856775,48550,48450,48550,48450,1434
|
||||
20250408,151600,10687366725,48500,48450,48550,48450,292
|
||||
20250408,151500,10673203075,48500,48600,48600,48450,505
|
||||
20250408,151400,10648706025,48550,48450,48600,48450,719
|
||||
20250408,151300,10613842975,48500,48400,48500,48400,1343
|
||||
20250408,151200,10548786400,48350,48550,48550,48350,4803
|
||||
20250408,151100,10316170750,48550,48700,48700,48550,669
|
||||
20250408,151000,10283657900,48650,48750,48750,48650,1315
|
||||
20250408,150900,10219631850,48700,48725,48750,48700,607
|
||||
20250408,150800,10190066700,48700,48700,48750,48700,503
|
||||
20250408,150700,10165566225,48750,48750,48750,48700,455
|
||||
20250408,150600,10143394575,48750,48750,48750,48700,611
|
||||
20250408,150500,10113616875,48750,48750,48800,48700,580
|
||||
20250408,150400,10085342675,48700,48750,48750,48700,344
|
||||
20250408,150300,10068583675,48700,48750,48800,48700,275
|
||||
20250408,150200,10055177525,48800,48750,48800,48700,579
|
||||
20250408,150100,10026943925,48700,48700,48750,48700,501
|
||||
20250408,150000,10002531375,48750,48700,48750,48700,359
|
||||
20250408,145900,9985038725,48700,48700,48750,48700,356
|
||||
20250408,145800,9967691325,48750,48750,48750,48700,313
|
||||
20250408,145700,9952440175,48750,48675,48750,48675,809
|
||||
20250408,145600,9913036825,48650,48650,48675,48650,233
|
||||
20250408,145500,9901701325,48650,48650,48700,48650,358
|
||||
20250408,145400,9884276525,48650,48700,48700,48650,584
|
||||
20250408,145300,9855863525,48700,48650,48700,48650,165
|
||||
20250408,145200,9847836225,48700,48700,48700,48650,451
|
||||
20250408,145100,9825890825,48700,48700,48700,48650,306
|
||||
20250408,145000,9810994125,48650,48700,48750,48650,496
|
||||
20250408,144900,9786840375,48700,48650,48700,48650,247
|
||||
20250408,144800,9774816825,48650,48700,48750,48650,246
|
||||
20250408,144700,9762834475,48700,48700,48750,48700,442
|
||||
20250408,144600,9741305825,48700,48700,48700,48650,286
|
||||
20250408,144500,9727384200,48650,48700,48700,48650,456
|
||||
20250408,144400,9705185800,48700,48650,48700,48650,355
|
||||
20250408,144300,9687908800,48700,48700,48700,48650,352
|
||||
20250408,144200,9670775000,48700,48650,48700,48650,376
|
||||
20250408,144100,9652473450,48675,48700,48700,48650,293
|
||||
20250408,144000,9638209900,48700,48650,48700,48650,211
|
||||
20250408,143900,9627943200,48650,48600,48650,48600,220
|
||||
20250408,143800,9617248500,48600,48650,48650,48600,111
|
||||
20250408,143700,9611853650,48600,48600,48600,48550,271
|
||||
20250408,143600,9598687850,48550,48550,48600,48550,165
|
||||
20250408,143500,9590676450,48600,48550,48600,48500,354
|
||||
20250408,143400,9573492800,48550,48550,48600,48550,375
|
||||
20250408,143300,9555276900,48550,48550,48600,48550,172
|
||||
20250408,143200,9546926150,48550,48500,48600,48500,363
|
||||
20250408,143100,9529303300,48500,48450,48550,48450,431
|
||||
20250408,143000,9508406950,48450,48500,48500,48450,238
|
||||
20250408,142900,9496871550,48450,48500,48500,48450,185
|
||||
20250408,142800,9487907550,48450,48500,48500,48450,281
|
||||
20250408,142700,9474289400,48500,48500,48550,48500,213
|
||||
20250408,142600,9463957100,48500,48500,48550,48500,335
|
||||
20250408,142500,9447709350,48500,48550,48550,48500,395
|
||||
20250408,142400,9428541000,48550,48550,48600,48550,175
|
||||
20250408,142300,9420044650,48550,48600,48600,48550,192
|
||||
20250408,142200,9410721400,48550,48600,48600,48550,395
|
||||
20250408,142100,9391543600,48600,48550,48600,48500,370
|
||||
20250408,142000,9373581350,48500,48500,48550,48500,276
|
||||
20250408,141900,9360192250,48550,48550,48550,48500,145
|
||||
20250408,141800,9353157750,48550,48600,48600,48550,373
|
||||
20250408,141700,9335048550,48600,48550,48600,48550,379
|
||||
20250408,141600,9316647700,48550,48600,48600,48550,266
|
||||
20250408,141500,9303722500,48650,48650,48700,48600,312
|
||||
20250408,141400,9288551600,48650,48700,48700,48650,359
|
||||
20250408,141300,9271073400,48700,48750,48800,48700,472
|
||||
20250408,141200,9248066700,48800,48850,48850,48800,241
|
||||
20250408,141100,9236305500,48800,48800,48800,48750,241
|
||||
20250408,141000,9224547550,48800,48750,48850,48750,309
|
||||
20250408,140900,9209461350,48850,48900,48900,48800,886
|
||||
20250408,140800,9166218000,48900,48850,48900,48850,212
|
||||
20250408,140700,9155861700,48900,48850,48900,48800,877
|
||||
20250408,140600,9113020350,48850,48750,48850,48750,551
|
||||
20250408,140500,9086126650,48750,48800,48800,48750,272
|
||||
20250408,140400,9072853150,48750,48750,48800,48750,358
|
||||
20250408,140300,9055387250,48800,48800,48800,48750,474
|
||||
20250408,140200,9032256100,48800,48800,48800,48750,194
|
||||
20250408,140100,9022789000,48800,48800,48800,48800,543
|
||||
20250408,140000,8996290600,48750,48700,48800,48700,291
|
||||
20250408,135900,8982105400,48700,48700,48700,48650,235
|
||||
20250408,135800,8970661000,48700,48650,48700,48650,533
|
||||
20250408,135700,8944730400,48650,48600,48650,48600,505
|
||||
20250408,135600,8920166825,48600,48600,48625,48600,53
|
||||
20250408,135500,8917590450,48600,48600,48625,48600,219
|
||||
20250408,135400,8906946500,48600,48650,48650,48600,135
|
||||
20250408,135300,8900385400,48650,48650,48650,48600,442
|
||||
20250408,135200,8878900850,48650,48600,48650,48600,219
|
||||
20250408,135100,8868253100,48650,48600,48650,48600,40
|
||||
20250408,135000,8866308800,48650,48600,48650,48600,31
|
||||
20250408,134900,8864800850,48600,48650,48650,48600,91
|
||||
20250408,134800,8860377425,48600,48650,48650,48550,337
|
||||
20250408,134700,8844006925,48600,48650,48650,48550,558
|
||||
20250408,134600,8816884725,48650,48650,48650,48650,492
|
||||
20250408,134500,8792948925,48650,48700,48700,48600,501
|
||||
20250408,134400,8768575475,48700,48700,48750,48650,301
|
||||
20250408,134300,8753914775,48700,48700,48700,48700,412
|
||||
20250408,134200,8733850375,48700,48600,48700,48600,263
|
||||
20250408,134100,8721051425,48600,48550,48650,48550,484
|
||||
20250408,134000,8697525675,48500,48500,48600,48450,935
|
||||
20250408,133900,8652126725,48500,48450,48500,48450,655
|
||||
20250408,133800,8620388725,48450,48450,48450,48400,92
|
||||
20250408,133700,8615935075,48450,48400,48450,48400,146
|
||||
20250408,133600,8608867325,48400,48400,48450,48400,122
|
||||
20250408,133500,8602959925,48400,48400,48450,48400,1563
|
||||
20250408,133400,8527309725,48400,48450,48450,48350,1348
|
||||
20250408,133300,8462066275,48450,48600,48600,48450,4560
|
||||
20250408,133200,8240807300,48625,48650,48650,48600,81
|
||||
20250408,133100,8236868925,48600,48650,48650,48600,275
|
||||
20250408,133000,8223498925,48700,48650,48700,48650,187
|
||||
20250408,132900,8214400275,48650,48650,48650,48650,201
|
||||
20250408,132800,8204621625,48650,48750,48750,48650,2623
|
||||
20250408,132700,8076939475,48700,48750,48800,48700,737
|
||||
20250408,132600,8041012575,48750,48800,48800,48750,612
|
||||
20250408,132500,8011176300,48800,48800,48800,48800,69
|
||||
20250408,132400,8007809100,48800,48750,48800,48750,408
|
||||
20250408,132300,7987907250,48750,48750,48800,48750,206
|
||||
20250408,132200,7977863350,48750,48800,48800,48750,539
|
||||
20250408,132100,7951581150,48800,48850,48900,48800,2729
|
||||
20250408,132000,7818332550,48850,48800,48850,48800,229
|
||||
20250408,131900,7807153050,48850,48850,48850,48850,31
|
||||
20250408,131800,7805638700,48850,48850,48850,48800,66
|
||||
20250408,131700,7802414750,48850,48850,48850,48800,112
|
||||
20250408,131600,7796943900,48850,48850,48850,48800,239
|
||||
20250408,131500,7785268800,48850,48850,48850,48800,176
|
||||
20250408,131400,7776671250,48850,48800,48850,48800,652
|
||||
20250408,131300,7744852350,48800,48850,48850,48800,39
|
||||
20250408,131200,7742947750,48850,48800,48850,48800,347
|
||||
20250408,131100,7725999900,48850,48850,48850,48800,121
|
||||
20250408,131000,7720089350,48850,48900,48925,48850,2850
|
||||
20250408,130900,7580748000,48850,48900,48900,48850,144
|
||||
20250408,130800,7573711400,48900,48900,48900,48850,179
|
||||
20250408,130700,7564965400,48850,48850,48900,48850,140
|
||||
20250408,130600,7558121450,48900,48900,48900,48850,78
|
||||
20250408,130500,7554309725,48850,48900,48900,48850,479
|
||||
20250408,130400,7530888125,48900,48875,48900,48850,129
|
||||
20250408,130300,7524582850,48900,48900,48900,48900,115
|
||||
20250408,130200,7518959350,48900,48900,48900,48850,200
|
||||
20250408,130100,7509179500,48900,48900,48900,48850,205
|
||||
20250408,130000,7499160350,48850,48900,48900,48850,128
|
||||
20250408,125900,7492905100,48850,48900,48900,48850,122
|
||||
20250408,125800,7486940250,48900,48900,48900,48900,30
|
||||
20250408,125700,7485473250,48850,48900,48900,48850,48
|
||||
20250408,125600,7483127800,48900,48850,48900,48850,319
|
||||
20250408,125500,7467534100,48850,48900,48900,48850,246
|
||||
20250408,125400,7455508075,48900,48900,48900,48850,559
|
||||
20250408,125300,7428196275,48900,48900,48900,48850,63
|
||||
20250408,125200,7425115825,48900,48900,48900,48850,57
|
||||
20250408,125100,7422329425,48900,48900,48900,48850,29
|
||||
20250408,125000,7420911525,48900,48850,48900,48850,182
|
||||
20250408,124900,7412016275,48850,48900,48900,48850,97
|
||||
20250408,124800,7407275350,48900,48850,48900,48850,43
|
||||
20250408,124700,7405173300,48900,48850,48900,48850,528
|
||||
20250408,124600,7379379400,48900,48900,48900,48850,19
|
||||
20250408,124500,7378450350,48900,48900,48950,48900,1553
|
||||
20250408,124400,7302505250,48900,48900,48950,48900,74
|
||||
20250408,124300,7298885100,48900,48900,48950,48900,185
|
||||
20250408,124200,7289833150,48900,48900,48950,48900,63
|
||||
20250408,124100,7286751400,48900,48900,48950,48900,8
|
||||
20250408,124000,7286360150,48950,48900,48950,48900,54
|
||||
20250408,123900,7283718450,48950,48950,48950,48900,125
|
||||
20250408,123800,7277604600,48950,48900,48950,48900,168
|
||||
20250408,123700,7269389000,48950,48925,48950,48900,12
|
||||
20250408,123600,7268801800,48900,48900,48900,48900,28
|
||||
20250408,123500,7267432600,48900,48900,48950,48900,28
|
||||
20250408,123400,7266062225,48950,48950,48950,48900,92
|
||||
20250408,123300,7261562875,48900,48950,48950,48900,237
|
||||
20250408,123200,7249972725,48950,48925,48950,48900,213
|
||||
20250408,123100,7239546825,48950,48950,48950,48925,82
|
||||
20250408,123000,7235532950,48950,48900,48950,48900,231
|
||||
20250408,122900,7224235750,48900,48875,48900,48850,88
|
||||
20250408,122800,7219933375,48875,48875,48875,48850,49
|
||||
20250408,122700,7217538625,48875,48850,48875,48850,5
|
||||
20250408,122600,7217294300,48850,48875,48875,48850,142
|
||||
20250408,122500,7210356850,48875,48875,48875,48850,55
|
||||
20250408,122400,7207669275,48875,48850,48875,48850,17
|
||||
20250408,122300,7206838425,48875,48875,48900,48850,24
|
||||
20250408,122200,7205664950,48900,48850,48900,48850,38
|
||||
20250408,122100,7203807100,48850,48850,48900,48850,85
|
||||
20250408,122000,7199652350,48900,48850,48900,48850,66
|
||||
20250408,121900,7196425300,48900,48900,48900,48850,202
|
||||
20250408,121800,7186548750,48900,48900,48900,48850,111
|
||||
20250408,121700,7181123975,48850,48850,48900,48850,135
|
||||
20250408,121600,7174527675,48900,48900,48900,48900,45
|
||||
20250408,121500,7172327175,48950,48925,48950,48900,1709
|
||||
20250408,121400,7088755950,48900,48900,48925,48900,503
|
||||
20250408,121300,7064159225,48950,48950,48950,48950,250
|
||||
20250408,121200,7051921725,48950,48950,48950,48900,88
|
||||
20250408,121100,7047614175,48950,48950,49000,48950,163
|
||||
20250408,121000,7039634825,49000,48950,49000,48950,106
|
||||
20250408,120900,7034445025,48950,49000,49000,48900,2611
|
||||
20250408,120800,6906642125,49000,48950,49000,48950,31
|
||||
20250408,120700,6905124075,49000,48950,49000,48950,33
|
||||
20250408,120600,6903507125,48950,49000,49000,48950,31
|
||||
20250408,120500,6901989525,49000,48950,49000,48950,417
|
||||
20250408,120400,6881575375,49000,48950,49000,48950,13
|
||||
20250408,120300,6880938725,48950,48950,49000,48900,354
|
||||
20250408,120200,6863610275,48900,48900,48950,48900,166
|
||||
20250408,120100,6855485175,48950,48950,48950,48900,318
|
||||
20250408,120000,6839919125,48950,48900,48950,48900,44
|
||||
20250408,115900,6837765425,48900,48900,48900,48900,78
|
||||
20250408,115800,6833951225,48900,48950,48950,48900,49
|
||||
20250408,115700,6831553875,48900,48900,48950,48900,33
|
||||
20250408,115600,6829940125,48950,48900,49000,48900,83
|
||||
20250408,115500,6825877075,49000,48950,49000,48950,2343
|
||||
20250408,115400,6711183075,49000,49000,49050,48975,441
|
||||
20250408,115300,6689573075,49000,48975,49000,48975,52
|
||||
20250408,115200,6687025825,49000,48975,49000,48975,93
|
||||
20250408,115100,6682468850,49000,48975,49000,48975,70
|
||||
20250408,115000,6679038875,48975,48975,49000,48975,42
|
||||
20250408,114900,6676980975,49000,48975,49000,48950,156
|
||||
20250408,114800,6669338450,49000,49000,49000,48950,50
|
||||
20250408,114700,6666889525,49000,49000,49000,48950,3
|
||||
20250408,114600,6666742575,48950,49000,49050,48950,696
|
||||
20250408,114500,6632665125,48950,49000,49050,48950,39
|
||||
20250408,114400,6630753400,49000,48950,49050,48950,286
|
||||
20250408,114300,6616739400,49000,49000,49000,48950,1317
|
||||
20250408,114200,6552206500,48950,49000,49000,48950,92
|
||||
20250408,114100,6547702900,49000,48950,49000,48950,121
|
||||
20250408,114000,6541774900,48950,49000,49000,48950,85
|
||||
20250408,113900,6537611050,49000,49000,49000,48950,443
|
||||
20250408,113800,6515907450,49000,48950,49000,48950,26
|
||||
20250408,113700,6514633500,48950,48950,49000,48950,338
|
||||
20250408,113600,6498088250,48950,48975,49000,48950,77
|
||||
20250408,113500,6494316400,48975,49000,49000,48975,76
|
||||
20250408,113400,6490593500,49000,48975,49000,48975,6
|
||||
20250408,113300,6490299625,49000,48950,49000,48950,136
|
||||
20250408,113200,6483641025,48950,49000,49000,48950,117
|
||||
20250408,113100,6477913725,48950,48950,48950,48950,1209
|
||||
20250408,113000,6418733175,49000,48950,49000,48950,117
|
||||
20250408,112900,6413004425,48950,49000,49050,48950,210
|
||||
20250408,112800,6402714425,49000,49050,49050,48950,2202
|
||||
20250408,112700,6294792625,49100,49075,49100,49075,7
|
||||
20250408,112600,6294448975,49050,49050,49050,49050,155
|
||||
20250408,112500,6286846225,49050,49100,49100,49050,939
|
||||
20250408,112400,6240785925,49100,49200,49200,49100,870
|
||||
20250408,112300,6198037300,49200,49200,49200,49150,12
|
||||
20250408,112200,6197446950,49200,49200,49200,49150,24
|
||||
20250408,112100,6196266650,49150,49150,49200,49150,54
|
||||
20250408,112000,6193612050,49150,49150,49200,49150,61
|
||||
20250408,111900,6190611950,49200,49200,49200,49150,867
|
||||
20250408,111800,6147959500,49200,49225,49250,49200,173
|
||||
20250408,111700,6139446975,49200,49250,49250,49200,15
|
||||
20250408,111600,6138708375,49250,49200,49250,49200,55
|
||||
20250408,111500,6135999975,49200,49200,49250,49200,26
|
||||
20250408,111400,6134719725,49200,49200,49250,49200,126
|
||||
20250408,111300,6128520025,49200,49200,49200,49200,255
|
||||
20250408,111200,6115974025,49200,49150,49200,49150,78
|
||||
20250408,111100,6112138175,49200,49150,49200,49150,26
|
||||
20250408,111000,6110860025,49200,49200,49200,49150,26
|
||||
20250408,110900,6109580975,49200,49150,49200,49150,465
|
||||
20250408,110800,6086717175,49150,49150,49200,49150,47
|
||||
20250408,110700,6084405075,49150,49100,49200,49100,207
|
||||
20250408,110600,6074229625,49100,49050,49150,49050,175
|
||||
20250408,110500,6065634775,49100,49175,49200,49100,1169
|
||||
20250408,110400,6008198250,49150,49200,49250,49150,391
|
||||
20250408,110300,5988960275,49250,49300,49300,49250,541
|
||||
20250408,110200,5962302725,49300,49250,49300,49250,43
|
||||
20250408,110100,5960182875,49250,49250,49300,49250,355
|
||||
20250408,110000,5942696975,49250,49250,49250,49200,627
|
||||
20250408,105900,5911822375,49250,49200,49250,49200,93
|
||||
20250408,105800,5907243675,49200,49250,49250,49200,59
|
||||
20250408,105700,5904338025,49200,49200,49200,49200,174
|
||||
20250408,105600,5895777225,49200,49200,49250,49150,1053
|
||||
20250408,105500,5843997025,49200,49200,49200,49150,194
|
||||
20250408,105400,5834452325,49200,49150,49200,49150,256
|
||||
20250408,105300,5821867025,49200,49200,49200,49150,96
|
||||
20250408,105200,5817146325,49200,49200,49200,49150,115
|
||||
20250408,105100,5811488525,49200,49200,49200,49150,86
|
||||
20250408,105000,5807257525,49200,49200,49200,49150,619
|
||||
20250408,104900,5776802875,49200,49200,49250,49200,69
|
||||
20250408,104800,5773405725,49200,49200,49250,49200,52
|
||||
20250408,104700,5770844825,49250,49250,49250,49250,61
|
||||
20250408,104600,5767840575,49250,49200,49250,49200,290
|
||||
20250408,104500,5753559625,49200,49150,49200,49150,213
|
||||
20250408,104400,5743080125,49150,49150,49200,49150,90
|
||||
20250408,104300,5738652525,49150,49100,49150,49100,92
|
||||
20250408,104200,5734131325,49150,49150,49150,49150,52
|
||||
20250408,104100,5731575525,49150,49150,49150,49100,586
|
||||
20250408,104000,5702774125,49100,49100,49150,49100,96
|
||||
20250408,103900,5698057225,49100,49250,49250,49100,947
|
||||
20250408,103800,5651490875,49250,49250,49250,49200,117
|
||||
20250408,103700,5645728675,49250,49250,49250,49200,70
|
||||
20250408,103600,5642281275,49250,49200,49250,49200,767
|
||||
20250408,103500,5604537925,49200,49100,49200,49100,342
|
||||
20250408,103400,5587728325,49100,49150,49150,49100,331
|
||||
20250408,103300,5571472550,49100,49100,49100,49050,184
|
||||
20250408,103200,5562438200,49100,49050,49100,49050,55
|
||||
20250408,103100,5559737750,49100,49050,49100,49050,124
|
||||
20250408,103000,5553652000,49050,49150,49150,49050,328
|
||||
20250408,102900,5537547100,49150,49100,49150,49100,502
|
||||
20250408,102800,5512874850,49150,49100,49150,49100,324
|
||||
20250408,102700,5496965900,49100,49050,49100,49000,147
|
||||
20250408,102600,5489756450,49050,49050,49050,49000,84
|
||||
20250408,102500,5485636500,49000,49050,49050,49000,181
|
||||
20250408,102400,5476765850,49050,49000,49050,49000,567
|
||||
20250408,102300,5448980350,49050,49050,49050,49050,32
|
||||
20250408,102200,5447410750,49000,48900,49000,48850,2016
|
||||
20250408,102100,5348703550,48900,48900,48900,48900,29
|
||||
20250408,102000,5347285450,48850,48850,48900,48850,132
|
||||
20250408,101900,5340833450,48850,48900,48900,48850,149
|
||||
20250408,101800,5333553250,48900,48900,48900,48850,588
|
||||
20250408,101700,5304805825,48900,48900,48900,48850,31
|
||||
20250408,101600,5303289975,48900,48900,48950,48900,469
|
||||
20250408,101500,5280350775,48950,48900,48950,48850,1054
|
||||
20250408,101400,5228808425,48950,48950,49000,48900,256
|
||||
20250408,101300,5216277225,48950,49000,49000,48950,233
|
||||
20250408,101200,5204870175,49000,48950,49000,48900,524
|
||||
20250408,101100,5179217550,48950,48950,48975,48925,280
|
||||
20250408,101000,5165511650,48950,48850,48950,48850,67
|
||||
20250408,100900,5162235600,48850,48850,48850,48800,318
|
||||
20250408,100800,5146705650,48900,48800,48900,48800,257
|
||||
20250408,100700,5134156025,48850,49000,49000,48850,1668
|
||||
20250408,100600,5052575775,49000,49000,49000,48950,81
|
||||
20250408,100500,5048609475,49000,48950,49000,48950,380
|
||||
20250408,100400,5030008425,48950,48950,48950,48900,751
|
||||
20250408,100300,4993250425,48950,49000,49000,48850,1285
|
||||
20250408,100200,4930380775,49000,49050,49050,48950,1028
|
||||
20250408,100100,4880014675,49050,49100,49100,49000,2959
|
||||
20250408,100000,4734922675,49100,49200,49200,49100,2131
|
||||
20250408,095900,4630241150,49200,49200,49250,49200,535
|
||||
20250408,095800,4603916250,49200,49250,49250,49200,333
|
||||
20250408,095700,4587524100,49250,49200,49250,49200,101
|
||||
20250408,095600,4582553800,49200,49250,49250,49200,1297
|
||||
20250408,095500,4518728900,49250,49350,49350,49250,1136
|
||||
20250408,095400,4462708550,49350,49400,49400,49350,314
|
||||
20250408,095300,4447207700,49400,49400,49400,49350,222
|
||||
20250408,095200,4436241450,49400,49400,49450,49350,356
|
||||
20250408,095100,4418659300,49400,49350,49400,49350,113
|
||||
20250408,095000,4413079750,49300,49300,49400,49300,266
|
||||
20250408,094900,4399958450,49250,49250,49275,49200,753
|
||||
20250408,094800,4362889450,49275,49400,49400,49200,2753
|
||||
20250408,094700,4227162475,49450,49525,49525,49450,672
|
||||
20250408,094600,4193908900,49525,49550,49550,49500,137
|
||||
20250408,094500,4187126575,49550,49600,49600,49500,641
|
||||
20250408,094400,4155362575,49600,49600,49650,49600,179
|
||||
20250408,094300,4146484075,49600,49650,49650,49600,273
|
||||
20250408,094200,4132939925,49650,49600,49650,49600,281
|
||||
20250408,094100,4119002175,49600,49600,49600,49550,388
|
||||
20250408,094000,4099760075,49600,49650,49650,49575,858
|
||||
20250408,093900,4057179875,49650,49700,49700,49650,319
|
||||
20250408,093800,4041331700,49700,49650,49700,49650,824
|
||||
20250408,093700,4000398150,49650,49650,49650,49625,451
|
||||
20250408,093600,3978006100,49650,49600,49650,49600,424
|
||||
20250408,093500,3956966800,49600,49650,49650,49550,2586
|
||||
20250408,093400,3828712550,49600,49600,49650,49550,1955
|
||||
20250408,093300,3731712200,49600,49500,49600,49475,2635
|
||||
20250408,093200,3601151175,49500,49450,49500,49450,234
|
||||
20250408,093100,3589570275,49450,49500,49500,49400,1010
|
||||
20250408,093000,3539608475,49450,49400,49500,49400,1036
|
||||
20250408,092900,3488381175,49400,49400,49450,49350,1488
|
||||
20250408,092800,3414890025,49400,49400,49450,49400,259
|
||||
20250408,092700,3402092575,49400,49400,49450,49400,455
|
||||
20250408,092600,3379611775,49400,49400,49400,49350,814
|
||||
20250408,092500,3339400825,49450,49450,49450,49400,288
|
||||
20250408,092400,3325167525,49450,49500,49500,49450,1021
|
||||
20250408,092300,3274678325,49500,49600,49600,49450,2157
|
||||
20250408,092200,3167936675,49600,49650,49650,49600,671
|
||||
20250408,092100,3134646000,49650,49650,49650,49600,429
|
||||
20250408,092000,3113359300,49700,49600,49700,49600,1309
|
||||
20250408,091900,3048373350,49600,49700,49700,49550,2119
|
||||
20250408,091800,2943264050,49650,49750,49800,49650,849
|
||||
20250408,091700,2901043250,49800,49900,49950,49750,2069
|
||||
20250408,091600,2797964550,49950,49850,49950,49850,229
|
||||
20250408,091500,2786531450,49950,50000,50100,49900,4263
|
||||
20250408,091400,2573543375,49950,49900,50100,49900,2101
|
||||
20250408,091300,2468550625,49900,49900,49950,49900,470
|
||||
20250408,091200,2445094175,49900,50100,50100,49900,2811
|
||||
20250408,091100,2304568825,50100,49900,50200,49900,8589
|
||||
20250408,091000,1874833875,49850,49550,49900,49500,11050
|
||||
20250408,090900,1325294525,49550,49500,49550,49450,1192
|
||||
20250408,090800,1266272950,49500,49400,49500,49400,5688
|
||||
20250408,090700,984954650,49400,49400,49400,49350,384
|
||||
20250408,090600,965992550,49400,49400,49400,49300,450
|
||||
20250408,090500,943776650,49400,49350,49425,49300,1884
|
||||
20250408,090400,850737175,49350,49150,49350,49100,2101
|
||||
20250408,090300,747251200,49150,49100,49150,49050,1593
|
||||
20250408,090200,669049250,49100,49050,49150,49000,1872
|
||||
20250408,090100,577228400,49100,49150,49450,49100,2509
|
||||
20250408,090000,453609250,49250,49200,49450,49200,9205
|
||||
|
Reference in New Issue
Block a user