Update 2025-04-08 2740 candle_min
This commit is contained in:
640
084110/min/candle-20250408.csv
Normal file
640
084110/min/candle-20250408.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193800,1031242125,38300,38300,38300,38300,473
|
||||
20250408,193700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,193600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,193500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,193400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,193300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,193200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,193100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,193000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,192900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,192800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,192700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,192600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,192500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,192400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,192300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,192200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,192100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,192000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,191900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,191800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,191700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,191600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,191500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,191400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,191300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,191200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,191100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,191000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,190900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,190800,1031242125,38300,38300,38300,38300,473
|
||||
20250408,190700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,190600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,190500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,190400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,190300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,190200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,190100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,190000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,185900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,185800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,185700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,185600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,185500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,185400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,185300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,185200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,185100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,185000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,184900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,184800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,184700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,184600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,184500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,184400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,184300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,184200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,184100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,184000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,183900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,183800,1031242125,38300,38300,38300,38300,473
|
||||
20250408,183700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,183600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,183500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,183400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,183300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,183200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,183100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,183000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,182900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,182800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,182700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,182600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,182500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,182400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,182300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,182200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,182100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,182000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,181900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,181800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,181700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,181600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,181500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,181400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,181300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,181200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,181100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,181000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,180900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,180800,1031242125,38300,38300,38300,38300,473
|
||||
20250408,180700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,180600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,180500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,180400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,180300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,180200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,180100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,180000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,175900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,175800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,175700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,175600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,175500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,175400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,175300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,175200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,175100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,175000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,174900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,174800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,174700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,174600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,174500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,174400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,174300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,174200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,174100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,174000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,173900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,173800,1031242125,38300,38300,38300,38300,473
|
||||
20250408,173700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,173600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,173500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,173400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,173300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,173200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,173100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,173000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,172900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,172800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,172700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,172600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,172500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,172400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,172300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,172200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,172100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,172000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,171900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,171800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,171700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,171600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,171500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,171400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,171300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,171200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,171100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,171000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,170900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,170800,1031242125,38300,38300,38300,38300,473
|
||||
20250408,170700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,170600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,170500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,170400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,170300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,170200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,170100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,170000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,165900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,165800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,165700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,165600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,165500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,165400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,165300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,165200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,165100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,165000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,164900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,164800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,164700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,164600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,164500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,164400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,164300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,164200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,164100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,164000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,163900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,163800,1031242125,38300,38300,38300,38300,473
|
||||
20250408,163700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,163600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,163500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,163400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,163300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,163200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,163100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,163000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,162900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,162800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,162700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,162600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,162500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,162400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,162300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,162200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,162100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,162000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,161900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,161800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,161700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,161600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,161500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,161400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,161300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,161200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,161100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,161000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,160900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,160800,1031242125,38300,38300,38300,38300,473
|
||||
20250408,160700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,160600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,160500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,160400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,160300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,160200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,160100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,160000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,155900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,155800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,155700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,155600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,155500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,155400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,155300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,155200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,155100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,155000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,154900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,154800,1031242125,38300,38300,38300,38300,0
|
||||
20250408,154700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,154600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,154500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,154400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,154300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,154200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,154100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,154000,1031242125,38300,38300,38300,38300,0
|
||||
20250408,153900,1031242125,38300,38300,38300,38300,0
|
||||
20250408,153800,1031242125,38300,38300,38300,38300,473
|
||||
20250408,153700,1031242125,38300,38300,38300,38300,0
|
||||
20250408,153600,1031242125,38300,38300,38300,38300,0
|
||||
20250408,153500,1031242125,38300,38300,38300,38300,0
|
||||
20250408,153400,1031242125,38300,38300,38300,38300,0
|
||||
20250408,153300,1031242125,38300,38300,38300,38300,0
|
||||
20250408,153200,1031242125,38300,38300,38300,38300,0
|
||||
20250408,153100,1031242125,38300,38300,38300,38300,0
|
||||
20250408,153000,1031242125,38300,38300,38300,38300,473
|
||||
20250408,152900,1013126225,38650,38650,38650,38650,0
|
||||
20250408,152800,1013126225,38650,38650,38650,38650,0
|
||||
20250408,152700,1013126225,38650,38650,38650,38650,0
|
||||
20250408,152600,1013126225,38650,38650,38650,38650,0
|
||||
20250408,152500,1013126225,38650,38650,38650,38650,0
|
||||
20250408,152400,1013126225,38650,38650,38650,38650,0
|
||||
20250408,152300,1013126225,38650,38650,38650,38650,0
|
||||
20250408,152200,1013126225,38650,38650,38650,38650,0
|
||||
20250408,152100,1013126225,38650,38650,38650,38650,0
|
||||
20250408,152000,1013126225,38650,38650,38650,38650,0
|
||||
20250408,151900,1013126225,38650,38650,38650,38650,1
|
||||
20250408,151800,1013087575,38800,38800,38800,38800,0
|
||||
20250408,151700,1013087575,38800,38300,38800,38300,292
|
||||
20250408,151600,1001871625,38500,38500,38500,38500,0
|
||||
20250408,151500,1001871625,38500,38400,38500,38400,208
|
||||
20250408,151400,993865925,38400,38300,38400,38250,137
|
||||
20250408,151300,988608175,38250,38150,38250,38150,26
|
||||
20250408,151200,987614675,38250,38250,38250,38250,1
|
||||
20250408,151100,987576425,38200,38200,38200,38200,42
|
||||
20250408,151000,985972025,38200,38200,38200,38200,1
|
||||
20250408,150900,985933825,38300,38100,38300,38100,63
|
||||
20250408,150800,983526175,38100,38150,38300,38100,458
|
||||
20250408,150700,966050925,38100,38150,38150,38100,220
|
||||
20250408,150600,957667275,38150,38250,38250,38100,285
|
||||
20250408,150500,946780375,38250,38300,38300,38250,78
|
||||
20250408,150400,943794975,38300,38300,38300,38300,1
|
||||
20250408,150300,943756675,38350,38350,38350,38350,0
|
||||
20250408,150200,943756675,38350,38300,38350,38300,77
|
||||
20250408,150100,940805275,38400,38400,38400,38400,0
|
||||
20250408,150000,940805275,38400,38400,38450,38300,112
|
||||
20250408,145900,936504325,38500,38500,38500,38500,0
|
||||
20250408,145800,936504325,38500,38400,38500,38400,81
|
||||
20250408,145700,933393825,38400,38350,38400,38350,3
|
||||
20250408,145600,933278675,38400,38300,38400,38300,53
|
||||
20250408,145500,931246525,38400,38350,38400,38350,84
|
||||
20250408,145400,928024425,38350,38350,38350,38350,0
|
||||
20250408,145300,928024425,38350,38350,38350,38350,1
|
||||
20250408,145200,927986075,38450,38450,38450,38450,0
|
||||
20250408,145100,927986075,38450,38450,38450,38450,0
|
||||
20250408,145000,927986075,38450,38350,38450,38350,60
|
||||
20250408,144900,925684375,38300,38350,38350,38300,6
|
||||
20250408,144800,925454475,38400,38500,38500,38400,4
|
||||
20250408,144700,925300775,38450,38500,38500,38450,103
|
||||
20250408,144600,921340375,38450,38500,38500,38450,5
|
||||
20250408,144500,921148025,38500,38500,38500,38500,16
|
||||
20250408,144400,920532025,38500,38500,38500,38500,1
|
||||
20250408,144300,920493525,38500,38450,38500,38400,22
|
||||
20250408,144200,919648575,38500,38500,38500,38500,1
|
||||
20250408,144100,919610075,38500,38500,38500,38500,1
|
||||
20250408,144000,919571575,38500,38450,38500,38450,17
|
||||
20250408,143900,918917275,38500,38350,38500,38350,57
|
||||
20250408,143800,916728525,38400,38375,38400,38375,11
|
||||
20250408,143700,916306375,38400,38400,38400,38400,0
|
||||
20250408,143600,916306375,38400,38300,38400,38300,26
|
||||
20250408,143500,915309275,38350,38350,38350,38350,17
|
||||
20250408,143400,914657325,38350,38350,38350,38350,0
|
||||
20250408,143300,914657325,38350,38300,38350,38300,51
|
||||
20250408,143200,912703975,38300,38300,38300,38300,1
|
||||
20250408,143100,912665675,38350,38350,38350,38350,0
|
||||
20250408,143000,912665675,38350,38300,38350,38300,17
|
||||
20250408,142900,912014325,38325,38325,38325,38325,53
|
||||
20250408,142800,909983100,38350,38350,38350,38350,0
|
||||
20250408,142700,909983100,38350,38350,38350,38350,0
|
||||
20250408,142600,909983100,38350,38350,38350,38350,0
|
||||
20250408,142500,909983100,38350,38300,38350,38300,90
|
||||
20250408,142400,906532650,38350,38350,38350,38350,0
|
||||
20250408,142300,906532650,38350,38350,38350,38350,0
|
||||
20250408,142200,906532650,38350,38300,38350,38300,130
|
||||
20250408,142100,901547200,38350,38350,38350,38350,0
|
||||
20250408,142000,901547200,38350,38300,38350,38300,19
|
||||
20250408,141900,900818650,38300,38300,38300,38300,20
|
||||
20250408,141800,900052650,38250,38300,38300,38250,100
|
||||
20250408,141700,896222700,38300,38350,38350,38300,47
|
||||
20250408,141600,894421500,38350,38350,38350,38350,0
|
||||
20250408,141500,894421500,38350,38350,38350,38350,44
|
||||
20250408,141400,892734100,38350,38350,38350,38350,0
|
||||
20250408,141300,892734100,38350,38350,38350,38350,0
|
||||
20250408,141200,892734100,38350,38350,38450,38350,115
|
||||
20250408,141100,888318100,38450,38350,38450,38350,23
|
||||
20250408,141000,887435850,38500,38300,38550,38300,202
|
||||
20250408,140900,879679400,38250,38200,38250,38200,197
|
||||
20250408,140800,872144250,38150,38150,38150,38150,1
|
||||
20250408,140700,872106100,38200,38200,38200,38200,0
|
||||
20250408,140600,872106100,38200,38200,38200,38200,0
|
||||
20250408,140500,872106100,38200,38150,38200,38100,126
|
||||
20250408,140400,867303650,38200,38200,38200,38200,41
|
||||
20250408,140300,865737450,38200,38200,38200,38200,0
|
||||
20250408,140200,865737450,38200,38200,38200,38200,1
|
||||
20250408,140100,865699250,38300,38300,38300,38300,0
|
||||
20250408,140000,865699250,38300,38250,38300,38200,18
|
||||
20250408,135900,865010600,38150,38200,38200,38150,105
|
||||
20250408,135800,860999650,38200,38200,38200,38200,0
|
||||
20250408,135700,860999650,38200,38200,38200,38200,0
|
||||
20250408,135600,860999650,38200,38200,38200,38200,0
|
||||
20250408,135500,860999650,38200,38200,38200,38200,48
|
||||
20250408,135400,859166050,38150,38100,38150,38100,5
|
||||
20250408,135300,858975350,38150,38150,38150,38150,0
|
||||
20250408,135200,858975350,38150,38050,38150,38050,18
|
||||
20250408,135100,858289350,38050,38050,38050,38050,0
|
||||
20250408,135000,858289350,38050,38050,38050,38000,29
|
||||
20250408,134900,857186000,38050,38050,38050,38050,0
|
||||
20250408,134800,857186000,38050,38000,38050,38000,44
|
||||
20250408,134700,855512850,37950,37950,37950,37950,30
|
||||
20250408,134600,854374350,37950,37950,37950,37950,1
|
||||
20250408,134500,854336400,38000,37950,38000,37950,129
|
||||
20250408,134400,849435800,37950,37950,37950,37950,0
|
||||
20250408,134300,849435800,37950,38000,38000,37950,193
|
||||
20250408,134200,842101950,38100,38100,38100,38100,104
|
||||
20250408,134100,838139550,38100,38100,38100,38100,1
|
||||
20250408,134000,838101450,38050,38050,38050,38050,0
|
||||
20250408,133900,838101450,38050,38050,38050,38050,0
|
||||
20250408,133800,838101450,38050,38050,38050,38050,2
|
||||
20250408,133700,838025350,38050,38050,38050,38050,0
|
||||
20250408,133600,838025350,38050,38050,38100,38050,51
|
||||
20250408,133500,836084550,38050,38050,38050,38050,4
|
||||
20250408,133400,835932350,38050,38150,38150,38050,12
|
||||
20250408,133300,835475650,38100,38150,38150,38100,153
|
||||
20250408,133200,829641500,38200,38200,38200,38200,0
|
||||
20250408,133100,829641500,38200,38150,38200,38150,7
|
||||
20250408,133000,829374350,38100,38100,38100,38100,2
|
||||
20250408,132900,829298150,38150,38100,38150,38100,91
|
||||
20250408,132800,825826550,38150,38150,38150,38150,1
|
||||
20250408,132700,825788400,38100,38100,38100,38100,0
|
||||
20250408,132600,825788400,38100,38150,38150,38100,26
|
||||
20250408,132500,824797450,38150,38200,38200,38150,93
|
||||
20250408,132400,821245050,38200,38200,38200,38200,10
|
||||
20250408,132300,820863050,38200,38200,38200,38200,0
|
||||
20250408,132200,820863050,38200,38250,38250,38200,92
|
||||
20250408,132100,817344100,38250,38250,38250,38250,10
|
||||
20250408,132000,816961600,38250,38250,38250,38250,2
|
||||
20250408,131900,816885100,38250,38250,38250,38250,1
|
||||
20250408,131800,816846850,38300,38300,38300,38300,144
|
||||
20250408,131700,811331650,38250,38250,38250,38250,7
|
||||
20250408,131600,811063900,38200,38200,38200,38200,0
|
||||
20250408,131500,811063900,38200,38200,38200,38200,4
|
||||
20250408,131400,810911100,38200,38200,38200,38200,0
|
||||
20250408,131300,810911100,38200,38200,38200,38200,0
|
||||
20250408,131200,810911100,38200,38150,38200,38150,4
|
||||
20250408,131100,810758400,38200,38200,38200,38200,0
|
||||
20250408,131000,810758400,38200,38250,38250,38200,62
|
||||
20250408,130900,808387500,38300,38300,38300,38300,0
|
||||
20250408,130800,808387500,38300,38400,38400,38300,5
|
||||
20250408,130700,808195700,38350,38350,38350,38350,0
|
||||
20250408,130600,808195700,38350,38350,38350,38350,0
|
||||
20250408,130500,808195700,38350,38400,38400,38350,179
|
||||
20250408,130400,801328300,38350,38400,38800,38350,167
|
||||
20250408,130300,794872300,38400,38350,38400,38350,11
|
||||
20250408,130200,794450300,38300,38300,38300,38300,0
|
||||
20250408,130100,794450300,38300,38250,38300,38250,15
|
||||
20250408,130000,793875850,38300,38300,38300,38300,0
|
||||
20250408,125900,793875850,38300,38300,38300,38300,0
|
||||
20250408,125800,793875850,38300,38300,38300,38300,59
|
||||
20250408,125700,791616150,38550,38550,38550,38550,0
|
||||
20250408,125600,791616150,38550,38550,38550,38550,0
|
||||
20250408,125500,791616150,38550,38550,38550,38550,0
|
||||
20250408,125400,791616150,38550,38550,38550,38550,1
|
||||
20250408,125300,791577600,38200,38200,38200,38200,0
|
||||
20250408,125200,791577600,38200,38200,38200,38200,129
|
||||
20250408,125100,786649800,38200,38150,38200,38150,235
|
||||
20250408,125000,777673100,38200,38200,38200,38200,0
|
||||
20250408,124900,777673100,38200,38300,38300,38150,1979
|
||||
20250408,124800,701979800,38300,38300,38300,38300,1
|
||||
20250408,124700,701941500,38300,38300,38300,38300,0
|
||||
20250408,124600,701941500,38300,38300,38300,38300,10
|
||||
20250408,124500,701558500,38300,38350,38350,38300,55
|
||||
20250408,124400,699451950,38300,38300,38300,38300,1
|
||||
20250408,124300,699413650,38300,38300,38300,38300,20
|
||||
20250408,124200,698647650,38250,38250,38250,38250,0
|
||||
20250408,124100,698647650,38250,38300,38400,38250,224
|
||||
20250408,124000,690072600,38300,38300,38300,38300,0
|
||||
20250408,123900,690072600,38300,38350,38350,38300,3
|
||||
20250408,123800,689957600,38400,38400,38400,38400,51
|
||||
20250408,123700,687999200,38350,38350,38350,38350,11
|
||||
20250408,123600,687577350,38350,38350,38350,38350,12
|
||||
20250408,123500,687117150,38400,38400,38400,38400,49
|
||||
20250408,123400,685235550,38350,38350,38350,38350,33
|
||||
20250408,123300,683970000,38400,38400,38400,38400,0
|
||||
20250408,123200,683970000,38400,38400,38400,38400,14
|
||||
20250408,123100,683432400,38400,38400,38400,38400,22
|
||||
20250408,123000,682587600,38450,38450,38450,38450,39
|
||||
20250408,122900,681088050,38450,38450,38450,38450,0
|
||||
20250408,122800,681088050,38450,38450,38450,38450,4
|
||||
20250408,122700,680934250,38450,38450,38450,38450,21
|
||||
20250408,122600,680126800,38450,38450,38450,38450,31
|
||||
20250408,122500,678934850,38450,38450,38450,38450,6
|
||||
20250408,122400,678704150,38450,38450,38450,38450,1
|
||||
20250408,122300,678665700,38500,38500,38500,38500,0
|
||||
20250408,122200,678665700,38500,38500,38500,38500,9
|
||||
20250408,122100,678319200,38550,38600,38600,38500,343
|
||||
20250408,122000,665085350,38850,38600,38850,38600,138
|
||||
20250408,121900,659750950,38500,38500,38650,38500,171
|
||||
20250408,121800,653158200,38500,38550,38550,38500,56
|
||||
20250408,121700,650999500,38600,38600,38600,38600,0
|
||||
20250408,121600,650999500,38600,38600,38600,38600,0
|
||||
20250408,121500,650999500,38600,38600,38600,38600,1273
|
||||
20250408,121400,601861700,38700,38750,38750,38700,156
|
||||
20250408,121300,595819200,38800,38800,38800,38800,0
|
||||
20250408,121200,595819200,38800,38800,38800,38800,0
|
||||
20250408,121100,595819200,38800,38800,38800,38800,50
|
||||
20250408,121000,593879200,38800,38800,38800,38800,50
|
||||
20250408,120900,591939200,38850,38850,38850,38850,1
|
||||
20250408,120800,591900350,38800,38800,38800,38800,90
|
||||
20250408,120700,588408350,38900,38800,38900,38800,54
|
||||
20250408,120600,586312850,38900,38850,38900,38850,9
|
||||
20250408,120500,585962850,38850,38850,38850,38850,0
|
||||
20250408,120400,585962850,38850,38850,38850,38850,101
|
||||
20250408,120300,582039000,38800,38800,38800,38800,0
|
||||
20250408,120200,582039000,38800,38800,38800,38800,0
|
||||
20250408,120100,582039000,38800,38800,38800,38800,50
|
||||
20250408,120000,580099000,38800,38800,38800,38800,106
|
||||
20250408,115900,575986200,38800,38800,38800,38800,0
|
||||
20250408,115800,575986200,38800,38800,38800,38800,1
|
||||
20250408,115700,575947400,38800,38800,38800,38700,201
|
||||
20250408,115600,568152150,38900,38900,38900,38900,46
|
||||
20250408,115500,566362750,38900,38800,38900,38800,33
|
||||
20250408,115400,565080550,38800,38800,38800,38800,10
|
||||
20250408,115300,564692550,38800,38800,38800,38800,22
|
||||
20250408,115200,563838950,38800,38800,38800,38800,11
|
||||
20250408,115100,563412150,38850,38800,38850,38800,75
|
||||
20250408,115000,560499300,38750,38750,38750,38750,5
|
||||
20250408,114900,560305550,38800,38800,38800,38800,17
|
||||
20250408,114800,559645950,38800,38800,38800,38800,11
|
||||
20250408,114700,559219150,38800,38750,38800,38750,118
|
||||
20250408,114600,554645800,38700,38750,38750,38700,102
|
||||
20250408,114500,550695800,38700,38750,38750,38650,70
|
||||
20250408,114400,547984600,38750,38750,38800,38750,123
|
||||
20250408,114300,543215650,38900,38900,38900,38900,0
|
||||
20250408,114200,543215650,38900,38900,38900,38850,266
|
||||
20250408,114100,532868650,38850,38850,38850,38850,78
|
||||
20250408,114000,529838350,38850,38850,38850,38850,68
|
||||
20250408,113900,527196550,38800,38800,38800,38800,0
|
||||
20250408,113800,527196550,38800,38800,38800,38800,10
|
||||
20250408,113700,526808550,38750,38800,38850,38750,3
|
||||
20250408,113600,526692150,38850,38850,38850,38850,29
|
||||
20250408,113500,525565500,38850,38850,38850,38850,0
|
||||
20250408,113400,525565500,38850,38850,38900,38850,45
|
||||
20250408,113300,523815150,38850,38850,38850,38850,0
|
||||
20250408,113200,523815150,38850,38850,38850,38850,37
|
||||
20250408,113100,522377700,38900,38900,38900,38900,0
|
||||
20250408,113000,522377700,38900,38900,38900,38900,2
|
||||
20250408,112900,522299900,39000,39100,39100,38900,185
|
||||
20250408,112800,515076150,39100,39000,39100,39000,49
|
||||
20250408,112700,513164950,39000,38900,39000,38900,72
|
||||
20250408,112600,510360250,39000,39000,39000,39000,0
|
||||
20250408,112500,510360250,39000,39000,39000,39000,0
|
||||
20250408,112400,510360250,39000,39000,39000,39000,0
|
||||
20250408,112300,510360250,39000,39000,39000,39000,0
|
||||
20250408,112200,510360250,39000,39000,39000,39000,2
|
||||
20250408,112100,510282250,39000,38900,39000,38900,159
|
||||
20250408,112000,504096450,38900,38800,38900,38700,110
|
||||
20250408,111900,499834950,38800,38900,39000,38800,410
|
||||
20250408,111800,483915850,38900,38900,38900,38900,0
|
||||
20250408,111700,483915850,38900,38750,38900,38750,10
|
||||
20250408,111600,483527400,38850,38850,38850,38850,1
|
||||
20250408,111500,483488550,38850,38750,38850,38750,92
|
||||
20250408,111400,479920850,38700,38750,38800,38700,98
|
||||
20250408,111300,476123800,38700,38250,38700,38250,1175
|
||||
20250408,111200,430756200,38300,38250,38300,38250,70
|
||||
20250408,111100,428078600,38250,38250,38350,38100,870
|
||||
20250408,111000,394866400,38300,38300,38300,38300,3
|
||||
20250408,110900,394751500,38200,38250,38250,38200,3
|
||||
20250408,110800,394636800,38300,38350,38350,38300,46
|
||||
20250408,110700,392874850,38350,38350,38350,38350,3
|
||||
20250408,110600,392759800,38350,38300,38350,38300,17
|
||||
20250408,110500,392108650,38400,38400,38400,38400,5
|
||||
20250408,110400,391916650,38450,38500,38500,38400,67
|
||||
20250408,110300,389342400,38450,38500,38500,38450,231
|
||||
20250408,110200,380460400,38550,38550,38550,38450,165
|
||||
20250408,110100,374108950,38550,38550,38550,38550,0
|
||||
20250408,110000,374108950,38550,38550,38550,38550,47
|
||||
20250408,105900,372297100,38550,38500,38550,38450,195
|
||||
20250408,105800,364789900,38550,38550,38550,38550,0
|
||||
20250408,105700,364789900,38550,38500,38550,38500,34
|
||||
20250408,105600,363480850,38550,38550,38550,38550,0
|
||||
20250408,105500,363480850,38550,38550,38550,38550,1
|
||||
20250408,105400,363442300,38500,38500,38500,38500,8
|
||||
20250408,105300,363134300,38450,38450,38450,38450,162
|
||||
20250408,105200,356905400,38450,38400,38450,38400,60
|
||||
20250408,105100,354598750,38350,38350,38350,38350,2
|
||||
20250408,105000,354522050,38450,38350,38450,38350,24
|
||||
20250408,104900,353600550,38350,38350,38350,38350,0
|
||||
20250408,104800,353600550,38350,38300,38350,38300,69
|
||||
20250408,104700,350957550,38300,38250,38300,38200,101
|
||||
20250408,104600,347094050,38350,38350,38350,38350,0
|
||||
20250408,104500,347094050,38350,38350,38350,38350,2
|
||||
20250408,104400,347017350,38350,38350,38400,38350,106
|
||||
20250408,104300,342951150,38350,38350,38350,38300,21
|
||||
20250408,104200,342146700,38300,38300,38350,38300,31
|
||||
20250408,104100,340959300,38300,38350,38400,38300,206
|
||||
20250408,104000,333059350,38400,38400,38400,38400,0
|
||||
20250408,103900,333059350,38400,38400,38400,38400,0
|
||||
20250408,103800,333059350,38400,38300,38400,38300,13
|
||||
20250408,103700,332560250,38300,38300,38300,38300,7
|
||||
20250408,103600,332292150,38250,38250,38250,38250,1
|
||||
20250408,103500,332253900,38250,38250,38250,38250,0
|
||||
20250408,103400,332253900,38250,38250,38250,38250,1
|
||||
20250408,103300,332215650,38250,38250,38250,38250,0
|
||||
20250408,103200,332215650,38250,38250,38250,38250,0
|
||||
20250408,103100,332215650,38250,38250,38250,38250,3
|
||||
20250408,103000,332100900,38150,38250,38250,38150,59
|
||||
20250408,102900,329844450,38300,38250,38300,38250,4
|
||||
20250408,102800,329691350,38300,38300,38300,38300,48
|
||||
20250408,102700,327852950,38300,38250,38300,38250,2
|
||||
20250408,102600,327776400,38400,38350,38400,38350,31
|
||||
20250408,102500,326587450,38300,38300,38300,38300,0
|
||||
20250408,102400,326587450,38300,38300,38300,38300,82
|
||||
20250408,102300,323446850,38250,38250,38250,38250,1
|
||||
20250408,102200,323408600,38250,38250,38250,38250,0
|
||||
20250408,102100,323408600,38250,38250,38250,38250,3
|
||||
20250408,102000,323293850,38250,38200,38250,38200,67
|
||||
20250408,101900,320731150,38250,38250,38250,38250,0
|
||||
20250408,101800,320731150,38250,38250,38250,38250,1
|
||||
20250408,101700,320692900,38300,38300,38300,38300,0
|
||||
20250408,101600,320692900,38300,38350,38350,38300,11
|
||||
20250408,101500,320271100,38350,38450,38450,38350,4
|
||||
20250408,101400,320117500,38400,38400,38400,38400,34
|
||||
20250408,101300,318811900,38400,38400,38400,38400,16
|
||||
20250408,101200,318197500,38350,38400,38400,38350,62
|
||||
20250408,101100,315816750,38500,38400,38500,38400,3
|
||||
20250408,101000,315701350,38350,38300,38350,38300,22
|
||||
20250408,100900,314857750,38350,38350,38350,38350,8
|
||||
20250408,100800,314550950,38350,38500,38500,38350,3
|
||||
20250408,100700,314435750,38400,38400,38400,38400,42
|
||||
20250408,100600,312822950,38350,38350,38350,38350,0
|
||||
20250408,100500,312822950,38350,38500,38550,38350,60
|
||||
20250408,100400,310512550,38500,38500,38500,38500,2
|
||||
20250408,100300,310435550,38500,38550,38550,38450,24
|
||||
20250408,100200,309512100,38650,38650,38650,38650,2
|
||||
20250408,100100,309434800,38700,38700,38700,38700,0
|
||||
20250408,100000,309434800,38700,38700,38700,38650,54
|
||||
20250408,095900,307345050,38650,38750,38900,38650,140
|
||||
20250408,095800,301920750,38750,38850,39250,38750,11
|
||||
20250408,095700,301491850,38700,38750,39300,37800,1649
|
||||
20250408,095600,238105150,38800,38700,38800,38650,83
|
||||
20250408,095500,234889850,38750,38650,38850,38600,40
|
||||
20250408,095400,233339550,38800,38600,38850,38600,228
|
||||
20250408,095300,224510200,38400,38400,38650,38400,12
|
||||
20250408,095200,224047550,38700,38600,38700,38500,534
|
||||
20250408,095100,203422500,38550,38400,38550,38400,127
|
||||
20250408,095000,198535150,38350,38300,38400,38300,60
|
||||
20250408,094900,196235000,38300,38300,38300,38300,1
|
||||
20250408,094800,196196700,38300,38300,38300,38300,1
|
||||
20250408,094700,196158400,38250,38250,38250,38250,0
|
||||
20250408,094600,196158400,38250,38250,38250,38250,0
|
||||
20250408,094500,196158400,38250,38300,38300,38250,41
|
||||
20250408,094400,194588750,38300,38300,38400,38300,37
|
||||
20250408,094300,193171450,38300,38350,38350,38300,59
|
||||
20250408,094200,190908900,38300,38250,38300,38250,4
|
||||
20250408,094100,190755850,38300,38300,38300,38300,0
|
||||
20250408,094000,190755850,38300,38300,38300,38300,49
|
||||
20250408,093900,188879150,38300,38300,38300,38300,1
|
||||
20250408,093800,188840850,38250,38250,38250,38250,25
|
||||
20250408,093700,187884600,38300,38300,38300,38300,72
|
||||
20250408,093600,185127000,38350,38400,38400,38350,122
|
||||
20250408,093500,180445750,38400,38450,38450,38400,20
|
||||
20250408,093400,179676850,38400,38500,38500,38400,17
|
||||
20250408,093300,179022750,38400,38400,38500,38400,6
|
||||
20250408,093200,178792150,38450,38450,38450,38450,0
|
||||
20250408,093100,178792150,38450,38450,38450,38450,1
|
||||
20250408,093000,178753700,38400,38350,38400,38350,100
|
||||
20250408,092900,174915400,38400,38400,38400,38400,73
|
||||
20250408,092800,172112200,38400,38400,38500,38400,49
|
||||
20250408,092700,170229450,38300,38300,38400,38300,243
|
||||
20250408,092600,160909850,38300,38250,38300,38250,86
|
||||
20250408,092500,157619200,38250,38250,38250,38250,2
|
||||
20250408,092400,157542700,38250,38250,38250,38250,109
|
||||
20250408,092300,153373450,38300,38350,38350,38250,251
|
||||
20250408,092200,143753550,38400,38400,38400,38350,31
|
||||
20250408,092100,142563200,38400,38450,38450,38400,96
|
||||
20250408,092000,138873650,38650,38500,38650,38400,435
|
||||
20250408,091900,122145050,38400,38450,38550,38400,437
|
||||
20250408,091800,105335350,38500,38500,38650,38500,458
|
||||
20250408,091700,87686550,38500,38650,38650,38500,225
|
||||
20250408,091600,79013550,38550,38550,38600,38550,82
|
||||
20250408,091500,75852350,38500,38500,38500,38500,2
|
||||
20250408,091400,75775350,38550,38500,38550,38500,2
|
||||
20250408,091300,75698300,38450,38450,38500,38450,111
|
||||
20250408,091200,71430250,38400,38450,38450,38300,833
|
||||
20250408,091100,39448000,38400,38500,38500,38400,60
|
||||
20250408,091000,37139900,38450,38600,38600,38450,6
|
||||
20250408,090900,36909000,38550,38500,38550,38450,136
|
||||
20250408,090800,31677400,38400,38400,38400,38400,99
|
||||
20250408,090700,27875800,38450,38450,38450,38450,81
|
||||
20250408,090600,24761350,38450,38400,38450,38400,15
|
||||
20250408,090500,24184950,38400,38500,38600,38350,29
|
||||
20250408,090400,23070050,38500,38400,38550,38400,68
|
||||
20250408,090300,20449200,38700,38700,38700,38700,28
|
||||
20250408,090200,19365600,38700,38800,38800,38400,296
|
||||
20250408,090100,7920300,38800,38950,39900,38750,181
|
||||
20250408,090000,810600,38600,38600,38600,38600,21
|
||||
|
Reference in New Issue
Block a user