Update 2025-04-08 2740 candle_min
This commit is contained in:
638
079900/min/candle-20250408.csv
Normal file
638
079900/min/candle-20250408.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193600,4542230325,38400,38400,38400,38400,3218
|
||||
20250408,193500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,193400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,193300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,193200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,193100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,193000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,192900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,192800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,192700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,192600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,192500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,192400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,192300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,192200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,192100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,192000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,191900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,191800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,191700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,191600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,191500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,191400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,191300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,191200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,191100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,191000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,190900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,190800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,190700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,190600,4542230325,38400,38400,38400,38400,3218
|
||||
20250408,190500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,190400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,190300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,190200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,190100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,190000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,185900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,185800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,185700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,185600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,185500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,185400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,185300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,185200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,185100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,185000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,184900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,184800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,184700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,184600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,184500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,184400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,184300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,184200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,184100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,184000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,183900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,183800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,183700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,183600,4542230325,38400,38400,38400,38400,3218
|
||||
20250408,183500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,183400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,183300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,183200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,183100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,183000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,182900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,182800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,182700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,182600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,182500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,182400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,182300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,182200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,182100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,182000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,181900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,181800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,181700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,181600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,181500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,181400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,181300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,181200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,181100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,181000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,180900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,180800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,180700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,180600,4542230325,38400,38400,38400,38400,3218
|
||||
20250408,180500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,180400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,180300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,180200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,180100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,180000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,175900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,175800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,175700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,175600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,175500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,175400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,175300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,175200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,175100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,175000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,174900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,174800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,174700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,174600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,174500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,174400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,174300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,174200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,174100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,174000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,173900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,173800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,173700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,173600,4542230325,38400,38400,38400,38400,3218
|
||||
20250408,173500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,173400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,173300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,173200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,173100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,173000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,172900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,172800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,172700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,172600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,172500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,172400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,172300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,172200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,172100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,172000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,171900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,171800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,171700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,171600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,171500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,171400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,171300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,171200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,171100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,171000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,170900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,170800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,170700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,170600,4542230325,38400,38400,38400,38400,3218
|
||||
20250408,170500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,170400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,170300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,170200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,170100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,170000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,165900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,165800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,165700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,165600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,165500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,165400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,165300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,165200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,165100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,165000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,164900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,164800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,164700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,164600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,164500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,164400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,164300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,164200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,164100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,164000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,163900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,163800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,163700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,163600,4542230325,38400,38400,38400,38400,3218
|
||||
20250408,163500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,163400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,163300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,163200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,163100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,163000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,162900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,162800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,162700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,162600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,162500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,162400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,162300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,162200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,162100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,162000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,161900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,161800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,161700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,161600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,161500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,161400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,161300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,161200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,161100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,161000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,160900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,160800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,160700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,160600,4542230325,38400,38400,38400,38400,3218
|
||||
20250408,160500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,160400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,160300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,160200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,160100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,160000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,155900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,155800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,155700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,155600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,155500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,155400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,155300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,155200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,155100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,155000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,154900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,154800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,154700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,154600,4542230325,38400,38400,38400,38400,0
|
||||
20250408,154500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,154400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,154300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,154200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,154100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,154000,4542230325,38400,38400,38400,38400,0
|
||||
20250408,153900,4542230325,38400,38400,38400,38400,0
|
||||
20250408,153800,4542230325,38400,38400,38400,38400,0
|
||||
20250408,153700,4542230325,38400,38400,38400,38400,0
|
||||
20250408,153600,4542230325,38400,38400,38400,38400,3218
|
||||
20250408,153500,4542230325,38400,38400,38400,38400,0
|
||||
20250408,153400,4542230325,38400,38400,38400,38400,0
|
||||
20250408,153300,4542230325,38400,38400,38400,38400,0
|
||||
20250408,153200,4542230325,38400,38400,38400,38400,0
|
||||
20250408,153100,4542230325,38400,38400,38400,38400,0
|
||||
20250408,153000,4542230325,38400,38400,38400,38400,3218
|
||||
20250408,152900,4418659125,38400,38400,38400,38400,0
|
||||
20250408,152800,4418659125,38400,38400,38400,38400,0
|
||||
20250408,152700,4418659125,38400,38400,38400,38400,0
|
||||
20250408,152600,4418659125,38400,38400,38400,38400,0
|
||||
20250408,152500,4418659125,38400,38400,38400,38400,0
|
||||
20250408,152400,4418659125,38400,38400,38400,38400,0
|
||||
20250408,152300,4418659125,38400,38400,38400,38400,0
|
||||
20250408,152200,4418659125,38400,38400,38400,38400,0
|
||||
20250408,152100,4418659125,38400,38400,38400,38400,0
|
||||
20250408,152000,4418659125,38400,38400,38400,38400,0
|
||||
20250408,151900,4418659125,38400,38250,38400,38150,810
|
||||
20250408,151800,4387672025,38250,38350,38350,38250,318
|
||||
20250408,151700,4375486925,38400,38300,38400,38300,89
|
||||
20250408,151600,4372072875,38350,38200,38400,38200,433
|
||||
20250408,151500,4355499475,38200,38200,38400,38200,544
|
||||
20250408,151400,4334631475,38200,38250,38350,38200,1132
|
||||
20250408,151300,4291279075,38200,38200,38250,38200,47
|
||||
20250408,151200,4289483225,38200,38250,38250,38200,19
|
||||
20250408,151100,4288757225,38250,38200,38250,38200,63
|
||||
20250408,151000,4286349175,38250,38200,38250,38200,150
|
||||
20250408,150900,4280618675,38250,38200,38250,38200,136
|
||||
20250408,150800,4275423025,38150,38150,38250,38150,33
|
||||
20250408,150700,4274163775,38150,38200,38250,38150,403
|
||||
20250408,150600,4258769925,38200,38200,38200,38150,293
|
||||
20250408,150500,4247577925,38150,38150,38250,38150,154
|
||||
20250408,150400,4241690975,38150,38250,38250,38150,211
|
||||
20250408,150300,4233629425,38250,38300,38300,38150,190
|
||||
20250408,150200,4226371375,38200,38250,38300,38150,261
|
||||
20250408,150100,4216393225,38250,38200,38250,38150,300
|
||||
20250408,150000,4204932825,38300,38300,38300,38250,231
|
||||
20250408,145900,4196094975,38300,38250,38350,38250,507
|
||||
20250408,145800,4176683225,38300,38250,38300,38250,169
|
||||
20250408,145700,4170214875,38300,38300,38300,38300,29
|
||||
20250408,145600,4169104175,38250,38350,38350,38225,211
|
||||
20250408,145500,4161031275,38350,38300,38350,38250,157
|
||||
20250408,145400,4155018975,38300,38300,38300,38300,45
|
||||
20250408,145300,4153295475,38300,38300,38300,38250,161
|
||||
20250408,145200,4147135025,38250,38200,38300,38200,205
|
||||
20250408,145100,4139299875,38200,38300,38300,38200,288
|
||||
20250408,145000,4128293075,38300,38300,38300,38300,80
|
||||
20250408,144900,4125229075,38300,38350,38350,38300,63
|
||||
20250408,144800,4122814275,38350,38300,38350,38250,321
|
||||
20250408,144700,4110515675,38250,38300,38350,38200,810
|
||||
20250408,144600,4079559125,38350,38350,38350,38250,412
|
||||
20250408,144500,4063779375,38400,38350,38400,38350,106
|
||||
20250408,144400,4059710925,38400,38350,38400,38350,154
|
||||
20250408,144300,4053804925,38400,38350,38400,38300,161
|
||||
20250408,144200,4047630375,38350,38350,38350,38350,194
|
||||
20250408,144100,4040190475,38350,38400,38450,38350,346
|
||||
20250408,144000,4026915475,38400,38350,38450,38350,372
|
||||
20250408,143900,4012633625,38350,38400,38400,38350,295
|
||||
20250408,143800,4001313875,38350,38400,38400,38350,297
|
||||
20250408,143700,3989909125,38350,38350,38400,38250,908
|
||||
20250408,143600,3955106475,38350,38250,38350,38200,1286
|
||||
20250408,143500,3905888425,38250,38200,38250,38200,66
|
||||
20250408,143400,3903364025,38200,38250,38250,38200,99
|
||||
20250408,143300,3899578575,38250,38250,38250,38200,44
|
||||
20250408,143200,3897896475,38250,38200,38250,38200,270
|
||||
20250408,143100,3887578975,38200,38150,38200,38150,73
|
||||
20250408,143000,3884792775,38200,38200,38250,38150,381
|
||||
20250408,142900,3870251925,38200,38150,38200,38150,91
|
||||
20250408,142800,3866775825,38200,38200,38200,38200,45
|
||||
20250408,142700,3865056825,38200,38150,38200,38150,69
|
||||
20250408,142600,3862423625,38150,38150,38150,38150,66
|
||||
20250408,142500,3859905725,38200,38150,38200,38150,154
|
||||
20250408,142400,3854024225,38200,38200,38200,38200,38
|
||||
20250408,142300,3852572625,38200,38150,38200,38150,163
|
||||
20250408,142200,3846353525,38150,38150,38150,38150,108
|
||||
20250408,142100,3842233325,38150,38100,38150,38050,161
|
||||
20250408,142000,3836097375,38150,38150,38150,38100,70
|
||||
20250408,141900,3833427125,38150,38150,38150,38150,86
|
||||
20250408,141800,3830146225,38150,38100,38150,38050,211
|
||||
20250408,141700,3822112375,38100,38050,38100,38050,87
|
||||
20250408,141600,3818800075,38050,38150,38150,38050,253
|
||||
20250408,141500,3809159075,38150,38100,38150,38100,152
|
||||
20250408,141400,3803364525,38150,38150,38150,38150,60
|
||||
20250408,141300,3801075525,38150,38150,38150,38150,41
|
||||
20250408,141200,3799511375,38150,38150,38150,38150,76
|
||||
20250408,141100,3796611975,38100,38100,38150,38100,58
|
||||
20250408,141000,3794400225,38050,38100,38100,38050,56
|
||||
20250408,140900,3792268525,38100,38050,38100,38050,127
|
||||
20250408,140800,3787430075,38050,38075,38075,38050,57
|
||||
20250408,140700,3785259825,38075,38100,38100,38050,41
|
||||
20250408,140600,3783698150,38150,38150,38150,38000,262
|
||||
20250408,140500,3773714700,38150,38100,38150,38100,264
|
||||
20250408,140400,3763655350,38100,38150,38150,38100,166
|
||||
20250408,140300,3757328900,38100,38150,38150,38100,51
|
||||
20250408,140200,3755383450,38150,38150,38150,38150,55
|
||||
20250408,140100,3753285200,38150,38100,38150,38100,318
|
||||
20250408,140000,3741166450,38150,38100,38150,38100,77
|
||||
20250408,135900,3738230900,38150,38150,38150,38150,94
|
||||
20250408,135800,3734644800,38100,38150,38150,38100,55
|
||||
20250408,135700,3732548600,38150,38150,38150,38150,48
|
||||
20250408,135600,3730717400,38150,38150,38150,38150,75
|
||||
20250408,135500,3727856150,38150,38100,38150,38100,50
|
||||
20250408,135400,3725949250,38150,38150,38150,38050,88
|
||||
20250408,135300,3722596150,38150,38150,38150,38100,217
|
||||
20250408,135200,3714323700,38100,38100,38150,38050,165
|
||||
20250408,135100,3708036950,38150,38050,38150,38050,796
|
||||
20250408,135000,3677734950,38050,38050,38050,38050,16
|
||||
20250408,134900,3677126150,37950,37950,38050,37950,410
|
||||
20250408,134800,3661562650,38000,38000,38050,37950,770
|
||||
20250408,134700,3632301250,37950,37900,38000,37900,236
|
||||
20250408,134600,3623343850,37950,37950,37950,37950,172
|
||||
20250408,134500,3616816450,37950,37950,37950,37950,21
|
||||
20250408,134400,3616019500,38000,37950,38000,37900,436
|
||||
20250408,134300,3599486575,37950,37950,37950,37950,85
|
||||
20250408,134200,3596260825,37950,37950,37950,37950,36
|
||||
20250408,134100,3594894625,37950,37900,38000,37900,32
|
||||
20250408,134000,3593680225,38000,37950,38000,37900,171
|
||||
20250408,133900,3587190725,37900,37950,37950,37900,159
|
||||
20250408,133800,3581160025,38000,38000,38000,37900,1070
|
||||
20250408,133700,3540553475,38050,38050,38050,38000,109
|
||||
20250408,133600,3536410425,38050,38050,38100,38050,157
|
||||
20250408,133500,3530436375,38050,38050,38100,38000,883
|
||||
20250408,133400,3496871725,38050,38000,38100,38000,49
|
||||
20250408,133300,3495007525,38100,38100,38100,38050,87
|
||||
20250408,133200,3491693725,38100,38150,38150,38050,631
|
||||
20250408,133100,3467671675,38150,38100,38150,38100,58
|
||||
20250408,133000,3465459075,38150,38100,38150,38100,88
|
||||
20250408,132900,3462104625,38150,38100,38150,38050,74
|
||||
20250408,132800,3459282825,38100,38050,38100,38050,104
|
||||
20250408,132700,3455321925,38100,38200,38200,38100,227
|
||||
20250408,132600,3446663875,38250,38250,38250,38250,88
|
||||
20250408,132500,3443297875,38250,38300,38300,38250,55
|
||||
20250408,132400,3441193225,38300,38250,38300,38250,296
|
||||
20250408,132300,3429869825,38300,38300,38300,38300,74
|
||||
20250408,132200,3427035625,38300,38250,38300,38200,397
|
||||
20250408,132100,3411867825,38300,38250,38300,38200,50
|
||||
20250408,132000,3409955125,38250,38300,38300,38250,18
|
||||
20250408,131900,3409265925,38300,38250,38300,38250,129
|
||||
20250408,131800,3404326225,38300,38250,38300,38250,59
|
||||
20250408,131700,3402069225,38250,38400,38400,38250,49
|
||||
20250408,131600,3400189475,38350,38100,38350,38050,710
|
||||
20250408,131500,3373073725,38050,38050,38100,38050,169
|
||||
20250408,131400,3366641825,38100,38100,38100,38050,79
|
||||
20250408,131300,3363633725,38050,38050,38150,38000,248
|
||||
20250408,131200,3354193825,38050,38050,38100,38050,96
|
||||
20250408,131100,3350540225,38050,38100,38100,38050,89
|
||||
20250408,131000,3347151925,38100,38050,38100,38050,71
|
||||
20250408,130900,3344447325,38100,38100,38100,38100,80
|
||||
20250408,130800,3341399325,38100,38050,38100,38050,369
|
||||
20250408,130700,3327355925,38050,38100,38100,38050,42
|
||||
20250408,130600,3325755775,38100,38100,38150,38100,247
|
||||
20250408,130500,3316339325,38100,38100,38150,38050,200
|
||||
20250408,130400,3308719275,38100,38100,38150,38050,261
|
||||
20250408,130300,3298774775,38100,38100,38150,38100,393
|
||||
20250408,130200,3283795475,38150,38150,38150,38100,186
|
||||
20250408,130100,3276703225,38200,38200,38200,38200,73
|
||||
20250408,130000,3273914625,38200,38200,38250,38200,22
|
||||
20250408,125900,3273073475,38200,38200,38200,38200,36
|
||||
20250408,125800,3271698275,38200,38150,38200,38100,65
|
||||
20250408,125700,3269218075,38200,38150,38200,38100,136
|
||||
20250408,125600,3264032125,38150,38250,38250,38150,558
|
||||
20250408,125500,3242738775,38250,38200,38250,38150,89
|
||||
20250408,125400,3239339925,38250,38200,38250,38200,100
|
||||
20250408,125300,3235517725,38200,38300,38300,38150,106
|
||||
20250408,125200,3231461875,38300,38300,38300,38150,30
|
||||
20250408,125100,3230315425,38300,38300,38300,38250,36
|
||||
20250408,125000,3228936675,38300,38250,38300,38150,479
|
||||
20250408,124900,3210630525,38250,38300,38300,38250,135
|
||||
20250408,124800,3205465625,38350,38350,38350,38350,37
|
||||
20250408,124700,3204046675,38400,38300,38400,38250,205
|
||||
20250408,124600,3196194675,38400,38350,38400,38300,140
|
||||
20250408,124500,3190829625,38250,38350,38400,38250,229
|
||||
20250408,124400,3182056825,38350,38300,38350,38250,82
|
||||
20250408,124300,3178916375,38350,38350,38350,38300,92
|
||||
20250408,124200,3175390025,38350,38350,38350,38350,40
|
||||
20250408,124100,3173856025,38350,38350,38350,38350,35
|
||||
20250408,124000,3172513775,38350,38350,38350,38300,98
|
||||
20250408,123900,3168756425,38350,38350,38350,38350,29
|
||||
20250408,123800,3167644275,38350,38350,38350,38300,54
|
||||
20250408,123700,3165574375,38350,38300,38400,38300,529
|
||||
20250408,123600,3145291725,38250,38350,38350,38250,92
|
||||
20250408,123500,3141769625,38350,38250,38350,38250,127
|
||||
20250408,123400,3136910725,38300,38300,38300,38300,36
|
||||
20250408,123300,3135531925,38300,38300,38300,38250,179
|
||||
20250408,123200,3128681225,38300,38350,38350,38250,259
|
||||
20250408,123100,3118770375,38350,38300,38350,38300,20
|
||||
20250408,123000,3118004175,38300,38300,38300,38250,81
|
||||
20250408,122900,3114902175,38300,38300,38300,38300,38
|
||||
20250408,122800,3113446775,38300,38275,38300,38250,56
|
||||
20250408,122700,3111302725,38300,38250,38300,38250,52
|
||||
20250408,122600,3109313425,38250,38250,38300,38250,46
|
||||
20250408,122500,3107553575,38200,38350,38350,38200,145
|
||||
20250408,122400,3102009575,38350,38300,38350,38300,30
|
||||
20250408,122300,3100859825,38250,38250,38250,38250,115
|
||||
20250408,122200,3096461075,38250,38250,38250,38250,36
|
||||
20250408,122100,3095084075,38250,38300,38300,38250,246
|
||||
20250408,122000,3085673275,38400,38300,38400,38250,97
|
||||
20250408,121900,3081957325,38300,38300,38300,38250,40
|
||||
20250408,121800,3080425575,38350,38300,38350,38300,50
|
||||
20250408,121700,3078508725,38350,38350,38350,38250,407
|
||||
20250408,121600,3062922075,38350,38400,38400,38300,85
|
||||
20250408,121500,3059662975,38400,38400,38400,38400,46
|
||||
20250408,121400,3057896575,38400,38350,38400,38350,19
|
||||
20250408,121300,3057167125,38400,38350,38400,38350,80
|
||||
20250408,121200,3054096675,38350,38400,38400,38350,31
|
||||
20250408,121100,3052907725,38350,38350,38400,38350,50
|
||||
20250408,121000,3050989375,38400,38400,38400,38250,228
|
||||
20250408,120900,3042255275,38350,38400,38400,38350,45
|
||||
20250408,120800,3040529175,38400,38300,38400,38250,2415
|
||||
20250408,120700,2948061125,38350,38450,38450,38350,455
|
||||
20250408,120600,2930603825,38450,38450,38450,38450,25
|
||||
20250408,120500,2929642575,38500,38450,38500,38450,48
|
||||
20250408,120400,2927794675,38500,38500,38500,38400,160
|
||||
20250408,120300,2921647375,38450,38350,38450,38350,381
|
||||
20250408,120200,2907019675,38400,38350,38400,38350,110
|
||||
20250408,120100,2902798875,38350,38400,38400,38350,44
|
||||
20250408,120000,2901110725,38400,38400,38400,38350,209
|
||||
20250408,115900,2893092075,38400,38350,38400,38350,36
|
||||
20250408,115800,2891710425,38350,38350,38400,38350,87
|
||||
20250408,115700,2888373125,38400,38350,38400,38350,234
|
||||
20250408,115600,2879397625,38350,38350,38350,38350,116
|
||||
20250408,115500,2874949025,38400,38375,38450,38350,210
|
||||
20250408,115400,2866886800,38400,38600,38600,38350,597
|
||||
20250408,115300,2843959400,38550,38550,38600,38550,37
|
||||
20250408,115200,2842533000,38500,38550,38600,38500,89
|
||||
20250408,115100,2839102000,38600,38550,38600,38550,36
|
||||
20250408,115000,2837714100,38500,38600,38600,38500,87
|
||||
20250408,114900,2834358450,38600,38650,38650,38500,494
|
||||
20250408,114800,2815322550,38600,38600,38600,38550,37
|
||||
20250408,114700,2813894500,38600,38600,38650,38500,180
|
||||
20250408,114600,2806953050,38650,38650,38650,38600,15
|
||||
20250408,114500,2806373350,38650,38550,38650,38500,92
|
||||
20250408,114400,2802821650,38600,38600,38600,38550,99
|
||||
20250408,114300,2799001100,38500,38600,38650,38500,79
|
||||
20250408,114200,2795952150,38650,38600,38650,38600,60
|
||||
20250408,114100,2793636000,38600,38600,38600,38600,15
|
||||
20250408,114000,2793057000,38600,38550,38600,38550,81
|
||||
20250408,113900,2789930700,38550,38550,38550,38550,29
|
||||
20250408,113800,2788812750,38550,38500,38550,38500,54
|
||||
20250408,113700,2786733300,38450,38500,38500,38450,111
|
||||
20250408,113600,2782461550,38450,38550,38600,38350,832
|
||||
20250408,113500,2750465050,38550,38650,38650,38550,39
|
||||
20250408,113400,2748958150,38600,38650,38650,38600,145
|
||||
20250408,113300,2743357350,38600,38600,38600,38600,13
|
||||
20250408,113200,2742855550,38600,38650,38650,38600,225
|
||||
20250408,113100,2734169250,38600,38650,38700,38600,103
|
||||
20250408,113000,2730187250,38700,38700,38700,38650,143
|
||||
20250408,112900,2724657200,38700,38700,38700,38600,82
|
||||
20250408,112800,2721487750,38650,38650,38650,38600,50
|
||||
20250408,112700,2719555950,38650,38600,38650,38600,111
|
||||
20250408,112600,2715267150,38600,38600,38600,38600,35
|
||||
20250408,112500,2713916150,38600,38600,38600,38550,32
|
||||
20250408,112400,2712681200,38600,38600,38650,38600,78
|
||||
20250408,112300,2709668900,38650,38600,38650,38550,146
|
||||
20250408,112200,2704036750,38650,38600,38650,38550,129
|
||||
20250408,112100,2699062250,38600,38550,38600,38550,110
|
||||
20250408,112000,2694821650,38550,38550,38600,38550,151
|
||||
20250408,111900,2688999350,38550,38550,38600,38500,75
|
||||
20250408,111800,2686107700,38600,38600,38600,38600,36
|
||||
20250408,111700,2684718100,38600,38500,38600,38500,530
|
||||
20250408,111600,2664292850,38500,38550,38550,38450,38
|
||||
20250408,111500,2662829850,38500,38550,38550,38500,60
|
||||
20250408,111400,2660517550,38550,38500,38550,38450,497
|
||||
20250408,111300,2641383150,38500,38500,38500,38500,18
|
||||
20250408,111200,2640690150,38500,38500,38500,38500,35
|
||||
20250408,111100,2639342650,38500,38500,38500,38450,81
|
||||
20250408,111000,2636224700,38500,38500,38500,38450,77
|
||||
20250408,110900,2633261000,38500,38500,38500,38500,36
|
||||
20250408,110800,2631875000,38500,38500,38500,38500,6
|
||||
20250408,110700,2631644000,38500,38500,38500,38450,112
|
||||
20250408,110600,2627334450,38450,38550,38550,38450,174
|
||||
20250408,110500,2620638150,38550,38500,38550,38500,229
|
||||
20250408,110400,2611821300,38500,38450,38500,38450,221
|
||||
20250408,110300,2603321450,38500,38500,38500,38450,118
|
||||
20250408,110200,2598781950,38500,38500,38500,38450,62
|
||||
20250408,110100,2596396500,38500,38400,38500,38400,326
|
||||
20250408,110000,2583865100,38450,38400,38450,38400,31
|
||||
20250408,105900,2582674200,38450,38500,38500,38350,185
|
||||
20250408,105800,2575568550,38500,38450,38500,38450,246
|
||||
20250408,105700,2566109500,38450,38500,38500,38450,113
|
||||
20250408,105600,2561762900,38450,38350,38450,38350,416
|
||||
20250408,105500,2545783700,38450,38400,38450,38350,278
|
||||
20250408,105400,2535110950,38350,38350,38400,38350,141
|
||||
20250408,105300,2529700800,38400,38400,38400,38400,46
|
||||
20250408,105200,2527934400,38400,38400,38450,38350,124
|
||||
20250408,105100,2523172750,38400,38450,38450,38400,131
|
||||
20250408,105000,2518136900,38450,38400,38450,38350,391
|
||||
20250408,104900,2503123100,38400,38450,38450,38350,145
|
||||
20250408,104800,2497557850,38450,38450,38450,38350,353
|
||||
20250408,104700,2484002700,38450,38450,38450,38400,67
|
||||
20250408,104600,2481428250,38450,38450,38450,38400,43
|
||||
20250408,104500,2479775250,38450,38450,38450,38400,70
|
||||
20250408,104400,2477083800,38450,38400,38450,38400,83
|
||||
20250408,104300,2473893750,38450,38450,38500,38400,971
|
||||
20250408,104200,2436577500,38500,38500,38500,38450,305
|
||||
20250408,104100,2424848000,38500,38550,38600,38500,133
|
||||
20250408,104000,2419725850,38600,38500,38600,38500,1413
|
||||
20250408,103900,2365295550,38450,38400,38450,38300,526
|
||||
20250408,103800,2345088400,38450,38450,38450,38450,79
|
||||
20250408,103700,2342050850,38450,38500,38500,38350,60
|
||||
20250408,103600,2339746000,38500,38400,38500,38300,410
|
||||
20250408,103500,2324028350,38500,38400,38500,38400,113
|
||||
20250408,103400,2319688150,38500,38400,38500,38400,46
|
||||
20250408,103300,2317917750,38550,38550,38550,38550,0
|
||||
20250408,103200,2317917750,38550,38550,38550,38550,0
|
||||
20250408,103100,2317917750,38550,38450,38550,38450,335
|
||||
20250408,103000,2305032450,38450,38550,38550,38450,67
|
||||
20250408,102900,2302455050,38550,38550,38550,38550,48
|
||||
20250408,102800,2300604650,38550,38450,38550,38450,171
|
||||
20250408,102700,2294019600,38600,38500,38600,38450,139
|
||||
20250408,102600,2288669400,38600,38550,38600,38550,74
|
||||
20250408,102500,2285815350,38500,38500,38500,38500,3
|
||||
20250408,102400,2285699850,38550,38500,38550,38500,60
|
||||
20250408,102300,2283387900,38500,38500,38550,38450,317
|
||||
20250408,102200,2271182450,38500,38450,38500,38400,416
|
||||
20250408,102100,2255190600,38450,38400,38500,38300,1171
|
||||
20250408,102000,2210243400,38400,38400,38500,38350,717
|
||||
20250408,101900,2182693450,38400,38450,38450,38400,59
|
||||
20250408,101800,2180427500,38450,38400,38500,38350,1008
|
||||
20250408,101700,2141721800,38450,38450,38450,38350,469
|
||||
20250408,101600,2123716250,38450,38450,38500,38450,164
|
||||
20250408,101500,2117410000,38500,38500,38550,38500,447
|
||||
20250408,101400,2100197050,38500,38700,38700,38500,913
|
||||
20250408,101300,2064981650,38750,38800,38800,38700,166
|
||||
20250408,101200,2058552450,38800,38750,38800,38750,25
|
||||
20250408,101100,2057583550,38750,38800,38900,38750,1333
|
||||
20250408,101000,2005816100,38800,38700,38850,38650,1214
|
||||
20250408,100900,1958815650,38750,38700,38750,38700,332
|
||||
20250408,100800,1945960650,38700,38750,38750,38700,296
|
||||
20250408,100700,1934501350,38700,38700,38800,38700,487
|
||||
20250408,100600,1915641350,38750,38750,38750,38700,539
|
||||
20250408,100500,1894771600,38750,38750,38800,38700,528
|
||||
20250408,100400,1874324600,38750,38750,38800,38700,669
|
||||
20250408,100300,1848409350,38750,38600,38750,38500,1062
|
||||
20250408,100200,1807345300,38500,38550,38650,38500,740
|
||||
20250408,100100,1778800300,38450,38400,38650,38350,1428
|
||||
20250408,100000,1723815300,38350,38350,38350,38300,648
|
||||
20250408,095900,1698979700,38350,38400,38450,38350,203
|
||||
20250408,095800,1691186350,38450,38500,38500,38350,597
|
||||
20250408,095700,1668260750,38500,38500,38550,38400,1211
|
||||
20250408,095600,1621686950,38500,38450,38550,38450,797
|
||||
20250408,095500,1590999650,38500,38450,38500,38450,1134
|
||||
20250408,095400,1547377050,38500,38450,38500,38400,723
|
||||
20250408,095300,1519572550,38450,38400,38450,38400,237
|
||||
20250408,095200,1510460800,38400,38400,38450,38400,457
|
||||
20250408,095100,1492911100,38350,38400,38400,38300,28
|
||||
20250408,095000,1491838450,38350,38350,38350,38300,341
|
||||
20250408,094900,1478768800,38300,38250,38350,38200,662
|
||||
20250408,094800,1453446050,38300,38150,38350,38150,902
|
||||
20250408,094700,1418931750,38250,38250,38250,38200,77
|
||||
20250408,094600,1415989700,38300,38300,38300,38200,167
|
||||
20250408,094500,1409604600,38250,38200,38300,38200,40
|
||||
20250408,094400,1408075350,38200,38200,38250,38200,193
|
||||
20250408,094300,1400701900,38150,38150,38150,38150,30
|
||||
20250408,094200,1399557400,38300,38150,38300,38050,1392
|
||||
20250408,094100,1346432800,38150,38000,38200,37900,712
|
||||
20250408,094000,1319343850,38050,37950,38050,37950,333
|
||||
20250408,093900,1306695500,37900,38000,38000,37900,868
|
||||
20250408,093800,1273758050,37950,38000,38050,37950,208
|
||||
20250408,093700,1265853350,38100,38050,38200,38000,394
|
||||
20250408,093600,1250877750,38200,38150,38200,38000,351
|
||||
20250408,093500,1237522000,38050,38150,38200,38050,79
|
||||
20250408,093400,1234509300,38200,38150,38200,38000,1414
|
||||
20250408,093300,1180682300,38150,38250,38300,38150,498
|
||||
20250408,093200,1161659550,38250,38300,38300,38200,464
|
||||
20250408,093100,1143923100,38300,38200,38300,38200,488
|
||||
20250408,093000,1125266400,38250,38250,38300,38250,37
|
||||
20250408,092900,1123850900,38250,38200,38450,38200,837
|
||||
20250408,092800,1091765500,38200,38300,38350,38200,224
|
||||
20250408,092700,1083201300,38300,38200,38300,38200,49
|
||||
20250408,092600,1081327200,38300,38200,38400,38150,1046
|
||||
20250408,092500,1041241100,38200,38200,38350,38100,506
|
||||
20250408,092400,1021935150,38350,38300,38350,38150,639
|
||||
20250408,092300,997508100,38350,38350,38400,38300,516
|
||||
20250408,092200,977733600,38400,38450,38450,38350,583
|
||||
20250408,092100,955366650,38450,38350,38450,38250,715
|
||||
20250408,092000,927952600,38300,38300,38400,38250,838
|
||||
20250408,091900,895857850,38250,38200,38350,38150,560
|
||||
20250408,091800,874436150,38200,38100,38200,38050,1189
|
||||
20250408,091700,829078950,38200,38250,38250,38100,533
|
||||
20250408,091600,808748600,38200,38200,38300,38150,643
|
||||
20250408,091500,784192150,38250,38200,38300,38150,1110
|
||||
20250408,091400,741794450,38200,38400,38400,38200,710
|
||||
20250408,091300,714599800,38400,38350,38450,38350,793
|
||||
20250408,091200,684157050,38400,38450,38500,38300,993
|
||||
20250408,091100,646047200,38450,38400,38550,38250,2405
|
||||
20250408,091000,553592350,38300,38300,38400,38250,1216
|
||||
20250408,090900,507027050,38300,38150,38300,38150,1661
|
||||
20250408,090800,443537400,38250,38050,38300,38050,988
|
||||
20250408,090700,405849500,38000,38000,38050,37950,345
|
||||
20250408,090600,392741600,37950,37800,38100,37750,1543
|
||||
20250408,090500,334194750,37800,37800,37850,37700,894
|
||||
20250408,090400,300409000,37800,37800,37950,37800,720
|
||||
20250408,090300,273134800,37850,37600,37950,37400,2423
|
||||
20250408,090200,181628650,37650,37350,37650,37300,290
|
||||
20250408,090100,170748000,37450,37500,37800,37350,642
|
||||
20250408,090000,146657150,37650,37250,37900,37250,3915
|
||||
|
Reference in New Issue
Block a user