Update 2025-04-08 2740 candle_min
This commit is contained in:
628
065680/min/candle-20250408.csv
Normal file
628
065680/min/candle-20250408.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192600,1297088075,25100,25100,25100,25100,2149
|
||||
20250408,192500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,192400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,192300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,192200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,192100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,192000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,191900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,191800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,191700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,191600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,191500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,191400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,191300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,191200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,191100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,191000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,190900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,190800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,190700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,190600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,190500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,190400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,190300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,190200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,190100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,190000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,185900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,185800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,185700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,185600,1297088075,25100,25100,25100,25100,2149
|
||||
20250408,185500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,185400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,185300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,185200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,185100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,185000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,184900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,184800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,184700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,184600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,184500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,184400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,184300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,184200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,184100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,184000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,183900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,183800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,183700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,183600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,183500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,183400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,183300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,183200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,183100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,183000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,182900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,182800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,182700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,182600,1297088075,25100,25100,25100,25100,2149
|
||||
20250408,182500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,182400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,182300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,182200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,182100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,182000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,181900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,181800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,181700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,181600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,181500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,181400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,181300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,181200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,181100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,181000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,180900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,180800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,180700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,180600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,180500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,180400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,180300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,180200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,180100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,180000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,175900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,175800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,175700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,175600,1297088075,25100,25100,25100,25100,2149
|
||||
20250408,175500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,175400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,175300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,175200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,175100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,175000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,174900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,174800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,174700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,174600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,174500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,174400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,174300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,174200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,174100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,174000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,173900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,173800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,173700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,173600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,173500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,173400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,173300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,173200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,173100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,173000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,172900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,172800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,172700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,172600,1297088075,25100,25100,25100,25100,2149
|
||||
20250408,172500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,172400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,172300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,172200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,172100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,172000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,171900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,171800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,171700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,171600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,171500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,171400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,171300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,171200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,171100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,171000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,170900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,170800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,170700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,170600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,170500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,170400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,170300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,170200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,170100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,170000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,165900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,165800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,165700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,165600,1297088075,25100,25100,25100,25100,2149
|
||||
20250408,165500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,165400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,165300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,165200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,165100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,165000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,164900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,164800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,164700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,164600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,164500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,164400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,164300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,164200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,164100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,164000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,163900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,163800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,163700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,163600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,163500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,163400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,163300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,163200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,163100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,163000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,162900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,162800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,162700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,162600,1297088075,25100,25100,25100,25100,2149
|
||||
20250408,162500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,162400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,162300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,162200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,162100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,162000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,161900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,161800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,161700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,161600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,161500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,161400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,161300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,161200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,161100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,161000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,160900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,160800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,160700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,160600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,160500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,160400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,160300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,160200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,160100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,160000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,155900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,155800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,155700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,155600,1297088075,25100,25100,25100,25100,2149
|
||||
20250408,155500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,155400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,155300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,155200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,155100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,155000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,154900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,154800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,154700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,154600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,154500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,154400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,154300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,154200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,154100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,154000,1297088075,25100,25100,25100,25100,0
|
||||
20250408,153900,1297088075,25100,25100,25100,25100,0
|
||||
20250408,153800,1297088075,25100,25100,25100,25100,0
|
||||
20250408,153700,1297088075,25100,25100,25100,25100,0
|
||||
20250408,153600,1297088075,25100,25100,25100,25100,0
|
||||
20250408,153500,1297088075,25100,25100,25100,25100,0
|
||||
20250408,153400,1297088075,25100,25100,25100,25100,0
|
||||
20250408,153300,1297088075,25100,25100,25100,25100,0
|
||||
20250408,153200,1297088075,25100,25100,25100,25100,0
|
||||
20250408,153100,1297088075,25100,25100,25100,25100,0
|
||||
20250408,153000,1297088075,25100,25100,25100,25100,2149
|
||||
20250408,152900,1243148175,24900,24900,24900,24900,0
|
||||
20250408,152800,1243148175,24900,24900,24900,24900,0
|
||||
20250408,152700,1243148175,24900,24900,24900,24900,0
|
||||
20250408,152600,1243148175,24900,24900,24900,24900,0
|
||||
20250408,152500,1243148175,24900,24900,24900,24900,0
|
||||
20250408,152400,1243148175,24900,24900,24900,24900,0
|
||||
20250408,152300,1243148175,24900,24900,24900,24900,0
|
||||
20250408,152200,1243148175,24900,24900,24900,24900,0
|
||||
20250408,152100,1243148175,24900,24900,24900,24900,0
|
||||
20250408,152000,1243148175,24900,24900,24900,24900,0
|
||||
20250408,151900,1243148175,24900,24700,25300,24700,2539
|
||||
20250408,151800,1179504125,24750,24800,24850,24750,188
|
||||
20250408,151700,1174844975,24800,24750,24800,24750,140
|
||||
20250408,151600,1171379925,24750,24800,24850,24750,349
|
||||
20250408,151500,1162726375,24800,24800,24800,24800,80
|
||||
20250408,151400,1160742375,24750,24800,24800,24750,133
|
||||
20250408,151300,1157448875,24800,24800,24800,24800,50
|
||||
20250408,151200,1156208875,24800,24900,24900,24800,98
|
||||
20250408,151100,1153776225,24850,24850,24900,24850,311
|
||||
20250408,151000,1146041075,24850,24800,24850,24800,376
|
||||
20250408,150900,1136703125,24850,24850,24850,24850,100
|
||||
20250408,150800,1134218125,24850,24800,24850,24800,99
|
||||
20250408,150700,1131762525,24800,24800,24800,24800,103
|
||||
20250408,150600,1129208125,24850,24900,24900,24800,259
|
||||
20250408,150500,1122771775,24950,24900,24950,24850,104
|
||||
20250408,150400,1120182275,24950,25000,25000,24850,305
|
||||
20250408,150300,1112586875,25100,25000,25100,24850,567
|
||||
20250408,150200,1098423725,25000,25000,25000,25000,16
|
||||
20250408,150100,1098023725,25150,25150,25150,25150,0
|
||||
20250408,150000,1098023725,25150,24900,25150,24900,110
|
||||
20250408,145900,1095272625,24850,25300,25300,24850,3157
|
||||
20250408,145800,1016514275,25200,25200,25200,25200,0
|
||||
20250408,145700,1016514275,25200,25200,25200,25200,1
|
||||
20250408,145600,1016489075,25300,25300,25300,25300,0
|
||||
20250408,145500,1016489075,25300,25300,25300,25300,107
|
||||
20250408,145400,1013781975,25350,25200,25350,25100,161
|
||||
20250408,145300,1009715925,25200,25200,25200,25200,1
|
||||
20250408,145200,1009690725,25100,25200,25200,25100,193
|
||||
20250408,145100,1004827725,25250,25250,25250,25250,2
|
||||
20250408,145000,1004777225,25050,25050,25250,25050,114
|
||||
20250408,144900,1001901275,25250,25250,25250,25050,52
|
||||
20250408,144800,1000597475,25100,25250,25250,25100,554
|
||||
20250408,144700,986669275,25250,25250,25250,25250,0
|
||||
20250408,144600,986669275,25250,25150,25250,25150,12
|
||||
20250408,144500,986367275,25150,25150,25150,25150,39
|
||||
20250408,144400,985386425,25100,25150,25150,25100,132
|
||||
20250408,144300,982073175,25250,25250,25250,25250,2
|
||||
20250408,144200,982022675,25100,25100,25100,25100,1
|
||||
20250408,144100,981997575,25250,25250,25250,25250,53
|
||||
20250408,144000,980659325,25250,25250,25250,25250,2
|
||||
20250408,143900,980608825,25200,25150,25200,25150,4
|
||||
20250408,143800,980508125,25150,25150,25300,25100,565
|
||||
20250408,143700,966298575,25300,25250,25300,25150,5
|
||||
20250408,143600,966172325,25300,25300,25300,25300,0
|
||||
20250408,143500,966172325,25300,25250,25300,25250,2
|
||||
20250408,143400,966121775,25350,25300,25350,25150,493
|
||||
20250408,143300,953676425,25350,25300,25350,25300,3
|
||||
20250408,143200,953600425,25350,25350,25350,25350,0
|
||||
20250408,143100,953600425,25350,25400,25400,25300,18
|
||||
20250408,143000,953144325,25400,25400,25400,25400,0
|
||||
20250408,142900,953144325,25400,25400,25400,25400,0
|
||||
20250408,142800,953144325,25400,25400,25400,25400,0
|
||||
20250408,142700,953144325,25400,25400,25400,25400,20
|
||||
20250408,142600,952636325,25400,25350,25400,25300,36
|
||||
20250408,142500,951723725,25350,25350,25350,25350,0
|
||||
20250408,142400,951723725,25350,25350,25350,25350,35
|
||||
20250408,142300,950836475,25350,25350,25350,25350,1
|
||||
20250408,142200,950811125,25400,25350,25400,25350,126
|
||||
20250408,142100,947616925,25400,25350,25400,25350,71
|
||||
20250408,142000,945816975,25350,25350,25350,25300,299
|
||||
20250408,141900,938237825,25500,25350,25500,25350,3
|
||||
20250408,141800,938161475,25500,25400,25600,25350,90
|
||||
20250408,141700,935868525,25400,25400,25400,25350,663
|
||||
20250408,141600,919029275,25450,25400,25450,25400,228
|
||||
20250408,141500,913237975,25550,25550,25550,25550,0
|
||||
20250408,141400,913237975,25550,25550,25550,25350,235
|
||||
20250408,141300,907236375,25550,25550,25550,25550,0
|
||||
20250408,141200,907236375,25550,25450,25700,25350,427
|
||||
20250408,141100,896330325,25500,25450,25500,25450,2
|
||||
20250408,141000,896279375,25550,25450,25650,25250,732
|
||||
20250408,140900,877568375,25300,25300,25300,25300,1
|
||||
20250408,140800,877543075,25500,25350,25550,25250,210
|
||||
20250408,140700,872196025,25450,25350,25450,25150,363
|
||||
20250408,140600,862985775,25400,25300,25400,25150,204
|
||||
20250408,140500,857814075,25300,25300,25300,25300,2
|
||||
20250408,140400,857763475,25150,25300,25300,25150,3
|
||||
20250408,140300,857687725,25250,25250,25250,25250,176
|
||||
20250408,140200,853243725,25250,25250,25250,25250,0
|
||||
20250408,140100,853243725,25250,25150,25250,25100,330
|
||||
20250408,140000,844930175,25100,25150,25150,25050,333
|
||||
20250408,135900,836566925,25050,25050,25050,25050,1
|
||||
20250408,135800,836541875,25150,25150,25150,25150,0
|
||||
20250408,135700,836541875,25150,25100,25150,25100,2
|
||||
20250408,135600,836491625,25100,25100,25100,25100,45
|
||||
20250408,135500,835362125,25100,25100,25100,25100,52
|
||||
20250408,135400,834056925,25100,25100,25100,25100,0
|
||||
20250408,135300,834056925,25100,25100,25100,25050,75
|
||||
20250408,135200,832174575,25100,25100,25100,25100,0
|
||||
20250408,135100,832174575,25100,25100,25100,25100,0
|
||||
20250408,135000,832174575,25100,25100,25100,25050,43
|
||||
20250408,134900,831095325,25050,25050,25050,25050,2
|
||||
20250408,134800,831045225,25050,25050,25050,25050,1
|
||||
20250408,134700,831020175,25100,25100,25100,25100,0
|
||||
20250408,134600,831020175,25100,25050,25100,25000,62
|
||||
20250408,134500,829467025,25000,25050,25050,25000,161
|
||||
20250408,134400,825434025,25050,25100,25100,25050,62
|
||||
20250408,134300,823877925,25050,25050,25050,25050,39
|
||||
20250408,134200,822900975,25000,25100,25100,25000,516
|
||||
20250408,134100,809972975,25100,25100,25100,25100,0
|
||||
20250408,134000,809972975,25100,25100,25100,25100,0
|
||||
20250408,133900,809972975,25100,25100,25100,25050,74
|
||||
20250408,133800,808115675,25100,25100,25100,25100,0
|
||||
20250408,133700,808115675,25100,25100,25100,25100,0
|
||||
20250408,133600,808115675,25100,25100,25100,25100,37
|
||||
20250408,133500,807186975,25050,25150,25150,25050,178
|
||||
20250408,133400,802719175,25100,25100,25100,25100,0
|
||||
20250408,133300,802719175,25100,25150,25150,25100,38
|
||||
20250408,133200,801763575,25300,25150,25300,25150,122
|
||||
20250408,133100,798684125,25100,25150,25150,25100,184
|
||||
20250408,133000,794062975,25300,25300,25300,25300,0
|
||||
20250408,132900,794062975,25300,25300,25300,25300,5
|
||||
20250408,132800,793936475,25300,25300,25300,25300,0
|
||||
20250408,132700,793936475,25300,25300,25300,25300,0
|
||||
20250408,132600,793936475,25300,25150,25300,25150,3
|
||||
20250408,132500,793860725,25300,25200,25300,25150,34
|
||||
20250408,132400,793002675,25300,25300,25300,25300,0
|
||||
20250408,132300,793002675,25300,25300,25300,25300,0
|
||||
20250408,132200,793002675,25300,25300,25300,25150,25
|
||||
20250408,132100,792370325,25350,25350,25350,25350,0
|
||||
20250408,132000,792370325,25350,25350,25350,25350,0
|
||||
20250408,131900,792370325,25350,25200,25350,25200,8
|
||||
20250408,131800,792168575,25150,25350,25350,25150,59
|
||||
20250408,131700,790673325,25350,25350,25350,25350,2
|
||||
20250408,131600,790622625,25150,25150,25150,25150,1
|
||||
20250408,131500,790597475,25350,25200,25350,25200,194
|
||||
20250408,131400,785707925,25200,25200,25200,25150,148
|
||||
20250408,131300,781985525,25200,25200,25200,25200,0
|
||||
20250408,131200,781985525,25200,25100,25200,25100,19
|
||||
20250408,131100,781507925,25100,25100,25150,25050,83
|
||||
20250408,131000,779424575,25200,25200,25200,25200,0
|
||||
20250408,130900,779424575,25200,25200,25200,25200,2
|
||||
20250408,130800,779374175,25150,25250,25250,25150,359
|
||||
20250408,130700,770310425,25250,25250,25250,25250,0
|
||||
20250408,130600,770310425,25250,25250,25250,25250,0
|
||||
20250408,130500,770310425,25250,25150,25250,25150,26
|
||||
20250408,130400,769656325,25100,25100,25150,25100,164
|
||||
20250408,130300,765539775,25250,25250,25250,25150,1048
|
||||
20250408,130200,739161325,25250,25250,25250,25250,1
|
||||
20250408,130100,739136075,25400,25400,25400,25400,5
|
||||
20250408,130000,739009075,25400,25400,25400,25400,0
|
||||
20250408,125900,739009075,25400,25400,25400,25400,2
|
||||
20250408,125800,738958275,25250,25400,25400,25250,14
|
||||
20250408,125700,738602825,25200,25200,25200,25200,1
|
||||
20250408,125600,738577625,25450,25450,25450,25450,0
|
||||
20250408,125500,738577625,25450,25450,25450,25450,0
|
||||
20250408,125400,738577625,25450,25400,25450,25250,42
|
||||
20250408,125300,737510925,25450,25400,25450,25200,14
|
||||
20250408,125200,737155425,25300,25300,25300,25300,1
|
||||
20250408,125100,737130125,25450,25400,25450,25300,118
|
||||
20250408,125000,734132925,25400,25400,25400,25400,2
|
||||
20250408,124900,734082125,25300,25300,25300,25300,134
|
||||
20250408,124800,730691925,25300,25300,25300,25300,0
|
||||
20250408,124700,730691925,25300,25250,25300,25200,50
|
||||
20250408,124600,729429475,25250,25250,25250,25250,0
|
||||
20250408,124500,729429475,25250,25250,25250,25250,0
|
||||
20250408,124400,729429475,25250,25400,25500,25250,849
|
||||
20250408,124300,707918575,25400,25450,25450,25400,31
|
||||
20250408,124200,707129675,25450,25450,25450,25450,0
|
||||
20250408,124100,707129675,25450,25550,25600,25450,120
|
||||
20250408,124000,704058425,25500,25500,25650,25400,131
|
||||
20250408,123900,700704875,25600,25500,25600,25500,100
|
||||
20250408,123800,698145525,25300,25450,25450,25300,71
|
||||
20250408,123700,696339175,25450,25400,25450,25300,349
|
||||
20250408,123600,687471325,25400,25400,25400,25400,5
|
||||
20250408,123500,687344325,25400,25500,25550,25400,5
|
||||
20250408,123400,687216975,25650,25450,25650,25450,172
|
||||
20250408,123300,682838525,25300,25300,25300,25300,26
|
||||
20250408,123200,682180725,25350,25350,25350,25350,1
|
||||
20250408,123100,682155375,25300,25450,25450,25300,3
|
||||
20250408,123000,682079325,25450,25500,25500,25300,177
|
||||
20250408,122900,677584725,25450,25500,25500,25450,28
|
||||
20250408,122800,676870775,25450,25450,25450,25450,1
|
||||
20250408,122700,676845325,25400,25450,25450,25400,41
|
||||
20250408,122600,675801925,25400,25400,25400,25400,0
|
||||
20250408,122500,675801925,25400,25400,25400,25400,113
|
||||
20250408,122400,672931725,25400,25400,25400,25400,1
|
||||
20250408,122300,672906325,25400,25500,25500,25400,20
|
||||
20250408,122200,672396425,25500,25500,25500,25500,3
|
||||
20250408,122100,672319925,25600,25500,25600,25400,22
|
||||
20250408,122000,671758925,25600,25500,25600,25400,36
|
||||
20250408,121900,670840925,25550,25500,25600,25500,20
|
||||
20250408,121800,670330325,25550,25500,25650,25450,32
|
||||
20250408,121700,669512875,25650,25650,25650,25650,0
|
||||
20250408,121600,669512875,25650,25500,25650,25400,61
|
||||
20250408,121500,667957425,25400,25550,25550,25400,53
|
||||
20250408,121400,666608575,25500,25400,25650,25400,97
|
||||
20250408,121300,664127675,25550,25500,25550,25400,42
|
||||
20250408,121200,663056725,25400,25400,25400,25400,114
|
||||
20250408,121100,660161125,25600,25600,25600,25600,1
|
||||
20250408,121000,660135525,25600,25600,25600,25600,18
|
||||
20250408,120900,659674725,25400,25400,25400,25400,1
|
||||
20250408,120800,659649325,25450,25450,25450,25450,0
|
||||
20250408,120700,659649325,25450,25450,25450,25450,13
|
||||
20250408,120600,659318475,25450,25500,25600,25450,97
|
||||
20250408,120500,656838825,25450,25450,25450,25450,0
|
||||
20250408,120400,656838825,25450,25450,25450,25450,2
|
||||
20250408,120300,656787925,25500,25500,25500,25500,36
|
||||
20250408,120200,655869925,25450,25450,25450,25450,2
|
||||
20250408,120100,655819025,25450,25450,25450,25450,0
|
||||
20250408,120000,655819025,25450,25450,25450,25450,90
|
||||
20250408,115900,653528525,25500,25500,25500,25500,25
|
||||
20250408,115800,652891025,25500,25500,25500,25500,0
|
||||
20250408,115700,652891025,25500,25500,25500,25500,0
|
||||
20250408,115600,652891025,25500,25500,25500,25500,86
|
||||
20250408,115500,650698025,25450,25450,25450,25450,111
|
||||
20250408,115400,647873075,25500,25500,25500,25500,164
|
||||
20250408,115300,643691075,25700,25700,25700,25700,0
|
||||
20250408,115200,643691075,25700,25550,25700,25550,13
|
||||
20250408,115100,643357575,25550,25550,25550,25550,0
|
||||
20250408,115000,643357575,25550,25550,25550,25550,1
|
||||
20250408,114900,643332025,25700,25700,25700,25700,25
|
||||
20250408,114800,642689525,25700,25700,25700,25700,0
|
||||
20250408,114700,642689525,25700,25700,25700,25700,0
|
||||
20250408,114600,642689525,25700,25700,25700,25700,0
|
||||
20250408,114500,642689525,25700,25700,25700,25700,85
|
||||
20250408,114400,640505025,25700,25700,25700,25700,0
|
||||
20250408,114300,640505025,25700,25700,25700,25700,50
|
||||
20250408,114200,639220025,25700,25700,25700,25700,233
|
||||
20250408,114100,633231925,25500,25500,25500,25500,167
|
||||
20250408,114000,628973425,25450,25450,25450,25450,1
|
||||
20250408,113900,628947975,25700,25700,25700,25700,0
|
||||
20250408,113800,628947975,25700,25600,25700,25600,552
|
||||
20250408,113700,614786775,25550,25550,25550,25550,26
|
||||
20250408,113600,614122475,25400,25400,25400,25400,1
|
||||
20250408,113500,614097075,25500,25500,25550,25500,312
|
||||
20250408,113400,606138575,25400,25400,25400,25400,200
|
||||
20250408,113300,601058575,25350,25500,25500,25350,1041
|
||||
20250408,113200,574593775,25550,25800,25800,25550,222
|
||||
20250408,113100,568915175,25600,25650,25650,25600,6
|
||||
20250408,113000,568761325,25800,25800,25800,25800,0
|
||||
20250408,112900,568761325,25800,25800,25800,25800,0
|
||||
20250408,112800,568761325,25800,25800,25800,25800,14
|
||||
20250408,112700,568400125,25800,25800,25800,25800,0
|
||||
20250408,112600,568400125,25800,25800,25800,25800,0
|
||||
20250408,112500,568400125,25800,25800,25800,25800,49
|
||||
20250408,112400,567135925,25650,25650,25650,25650,80
|
||||
20250408,112300,565083925,25850,25850,25850,25850,1
|
||||
20250408,112200,565058075,25650,25650,25650,25650,0
|
||||
20250408,112100,565058075,25650,25850,25850,25650,47
|
||||
20250408,112000,563843325,25650,25750,25750,25650,100
|
||||
20250408,111900,561273425,25850,25850,25850,25850,0
|
||||
20250408,111800,561273425,25850,25850,25850,25850,55
|
||||
20250408,111700,559851675,25850,25850,25850,25850,3
|
||||
20250408,111600,559774125,25725,25800,25850,25725,31
|
||||
20250408,111500,558974200,25800,25800,25800,25800,0
|
||||
20250408,111400,558974200,25800,25800,25800,25800,148
|
||||
20250408,111300,555155800,25750,25750,25750,25750,168
|
||||
20250408,111200,550829800,25750,25750,25750,25750,45
|
||||
20250408,111100,549671050,25750,25750,25750,25750,280
|
||||
20250408,111000,542461050,25750,25750,25750,25750,0
|
||||
20250408,110900,542461050,25750,25750,25750,25750,65
|
||||
20250408,110800,540787300,25750,25650,25750,25650,226
|
||||
20250408,110700,534974000,25650,25500,25650,25500,143
|
||||
20250408,110600,531306200,25650,25650,25650,25650,108
|
||||
20250408,110500,528536000,25600,25550,25600,25550,310
|
||||
20250408,110400,520611750,25550,25550,25550,25550,67
|
||||
20250408,110300,518899900,25450,25600,25600,25450,182
|
||||
20250408,110200,514267700,25450,25450,25450,25450,1
|
||||
20250408,110100,514242250,25650,25650,25650,25650,39
|
||||
20250408,110000,513241900,25500,25650,25650,25500,69
|
||||
20250408,105900,511482250,25650,25650,25650,25650,2
|
||||
20250408,105800,511430950,25500,25650,25650,25500,53
|
||||
20250408,105700,510077800,25650,25650,25650,25500,7
|
||||
20250408,105600,509898400,25650,25650,25650,25650,0
|
||||
20250408,105500,509898400,25650,25650,25650,25650,0
|
||||
20250408,105400,509898400,25650,25650,25650,25650,12
|
||||
20250408,105300,509590600,25650,25650,25650,25650,0
|
||||
20250408,105200,509590600,25650,25650,25650,25650,0
|
||||
20250408,105100,509590600,25650,25650,25650,25650,0
|
||||
20250408,105000,509590600,25650,25650,25650,25650,23
|
||||
20250408,104900,509000650,25650,25650,25650,25650,2
|
||||
20250408,104800,508949350,25400,25400,25650,25400,53
|
||||
20250408,104700,507602650,25650,25650,25650,25650,22
|
||||
20250408,104600,507038350,25650,25450,25650,25450,38
|
||||
20250408,104500,506070850,25650,25650,25650,25650,1
|
||||
20250408,104400,506045200,25650,25650,25650,25650,0
|
||||
20250408,104300,506045200,25650,25650,25650,25450,39
|
||||
20250408,104200,505045050,25500,25500,25500,25500,0
|
||||
20250408,104100,505045050,25500,25500,25500,25500,45
|
||||
20250408,104000,503897550,25650,25650,25650,25650,71
|
||||
20250408,103900,502076400,25500,25500,25500,25500,130
|
||||
20250408,103800,498761400,25500,25500,25500,25500,25
|
||||
20250408,103700,498123900,25650,25650,25650,25650,0
|
||||
20250408,103600,498123900,25650,25650,25650,25650,83
|
||||
20250408,103500,495994950,25550,25650,25650,25550,51
|
||||
20250408,103400,494691800,25550,25550,25550,25550,150
|
||||
20250408,103300,490859300,25550,25550,25550,25550,73
|
||||
20250408,103200,488994150,25500,25500,25500,25500,0
|
||||
20250408,103100,488994150,25500,25500,25500,25500,0
|
||||
20250408,103000,488994150,25500,25500,25500,25500,195
|
||||
20250408,102900,484021650,25500,25450,25500,25450,52
|
||||
20250408,102800,482695700,25450,25450,25450,25450,110
|
||||
20250408,102700,479896200,25500,25500,25500,25500,0
|
||||
20250408,102600,479896200,25500,25450,25500,25450,81
|
||||
20250408,102500,477834700,25450,25450,25450,25450,0
|
||||
20250408,102400,477834700,25450,25450,25550,25400,798
|
||||
20250408,102300,457555400,25650,25550,25650,25550,18
|
||||
20250408,102200,457095400,25650,25500,25650,25500,4
|
||||
20250408,102100,456993250,25500,25500,25500,25500,1
|
||||
20250408,102000,456967750,25450,25450,25450,25450,21
|
||||
20250408,101900,456433300,25650,25550,25650,25550,66
|
||||
20250408,101800,454746050,25500,25500,25500,25500,58
|
||||
20250408,101700,453267050,25550,25550,25550,25550,0
|
||||
20250408,101600,453267050,25550,25500,25550,25500,11
|
||||
20250408,101500,452986400,25450,25450,25450,25450,0
|
||||
20250408,101400,452986400,25450,25500,25500,25450,58
|
||||
20250408,101300,451507450,25550,25550,25550,25550,45
|
||||
20250408,101200,450357700,25550,25550,25550,25550,58
|
||||
20250408,101100,448875800,25550,25550,25550,25550,33
|
||||
20250408,101000,448032650,25500,25500,25500,25500,0
|
||||
20250408,100900,448032650,25500,25500,25500,25500,70
|
||||
20250408,100800,446247650,25450,25450,25450,25450,47
|
||||
20250408,100700,445051500,25450,25450,25450,25450,0
|
||||
20250408,100600,445051500,25450,25500,25500,25450,200
|
||||
20250408,100500,439955550,25500,25500,25500,25500,69
|
||||
20250408,100400,438196050,25500,25500,25500,25500,0
|
||||
20250408,100300,438196050,25500,25500,25500,25500,179
|
||||
20250408,100200,433631550,25500,25500,25500,25500,23
|
||||
20250408,100100,433045050,25450,25450,25450,25450,0
|
||||
20250408,100000,433045050,25450,25550,25550,25450,9
|
||||
20250408,095900,432815200,25550,25550,25550,25550,191
|
||||
20250408,095800,427935150,25550,25500,25550,25500,53
|
||||
20250408,095700,426583500,25650,25650,25650,25650,2
|
||||
20250408,095600,426532200,25650,25650,25650,25650,67
|
||||
20250408,095500,424813650,25650,25550,25650,25550,233
|
||||
20250408,095400,418838700,25750,25750,25750,25750,1
|
||||
20250408,095300,418812950,25600,25550,25600,25550,5
|
||||
20250408,095200,418685000,25750,25750,25750,25750,220
|
||||
20250408,095100,413020000,25750,25750,25850,25750,3
|
||||
20250408,095000,412942650,25650,25650,25650,25650,1
|
||||
20250408,094900,412917000,25850,25850,25850,25850,0
|
||||
20250408,094800,412917000,25850,25500,25900,25500,1817
|
||||
20250408,094700,366277500,25500,25400,25500,25400,10
|
||||
20250408,094600,366023000,25450,25450,25450,25450,0
|
||||
20250408,094500,366023000,25450,25400,25450,25400,296
|
||||
20250408,094400,358503800,25300,25350,25350,25300,316
|
||||
20250408,094300,350508900,25400,25400,25400,25400,1
|
||||
20250408,094200,350483500,25550,25550,25550,25550,0
|
||||
20250408,094100,350483500,25550,25500,25550,25400,213
|
||||
20250408,094000,345042000,25500,25500,25500,25500,0
|
||||
20250408,093900,345042000,25500,25500,25500,25500,0
|
||||
20250408,093800,345042000,25500,25500,25500,25500,203
|
||||
20250408,093700,339865500,25400,25400,25400,25400,100
|
||||
20250408,093600,337325500,25450,25450,25450,25450,73
|
||||
20250408,093500,335467650,25650,25650,25650,25650,0
|
||||
20250408,093400,335467650,25650,25600,25650,25600,204
|
||||
20250408,093300,330245200,25600,25650,25750,25600,104
|
||||
20250408,093200,327577650,25650,25700,25750,25650,188
|
||||
20250408,093100,322746950,25700,25600,25750,25600,701
|
||||
20250408,093000,304776400,25600,25600,25700,25600,116
|
||||
20250408,092900,301806600,25700,25700,25700,25700,0
|
||||
20250408,092800,301806600,25700,25600,25750,25600,81
|
||||
20250408,092700,299725450,25700,25400,25700,25300,511
|
||||
20250408,092600,286656050,25400,25400,25450,25150,1005
|
||||
20250408,092500,261209000,25400,25400,25400,25400,0
|
||||
20250408,092400,261209000,25400,25450,25500,25400,900
|
||||
20250408,092300,238322200,25450,25500,25500,25450,334
|
||||
20250408,092200,229816900,25450,25450,25450,25450,1
|
||||
20250408,092100,229791450,25450,25650,25650,25450,555
|
||||
20250408,092000,215604950,25700,25550,25700,25550,36
|
||||
20250408,091900,214684300,25600,25600,25600,25600,0
|
||||
20250408,091800,214684300,25600,25700,25750,25400,513
|
||||
20250408,091700,201547500,25800,25800,25800,25800,15
|
||||
20250408,091600,201160500,25800,25700,25800,25700,52
|
||||
20250408,091500,199819000,25900,25950,25950,25650,2181
|
||||
20250408,091400,143801550,25850,25950,25950,25850,465
|
||||
20250408,091300,131764550,26000,26150,26250,26000,382
|
||||
20250408,091200,121818700,26100,26100,26100,26100,52
|
||||
20250408,091100,120461500,26200,26200,26200,26200,32
|
||||
20250408,091000,119623100,26200,26200,26350,26050,1543
|
||||
20250408,090900,79263000,26350,26300,26350,26300,148
|
||||
20250408,090800,75370200,26300,26150,26300,26150,630
|
||||
20250408,090700,58895550,26300,26300,26300,26300,0
|
||||
20250408,090600,58895550,26300,26300,26300,26300,10
|
||||
20250408,090500,58632550,26300,26150,26300,26150,91
|
||||
20250408,090400,56247950,26200,26050,26200,25900,71
|
||||
20250408,090300,54401100,25950,25900,25950,25900,21
|
||||
20250408,090200,53856650,26000,26350,26350,26000,420
|
||||
20250408,090100,42926850,26350,26050,26500,26050,1065
|
||||
20250408,090000,14811150,26000,25850,26000,25850,523
|
||||
|
Reference in New Issue
Block a user