Update 2025-04-08 2740 candle_min
This commit is contained in:
644
089010/min/candle-20250408.csv
Normal file
644
089010/min/candle-20250408.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194200,5381215300,20250,20250,20250,20250,10245
|
||||
20250408,194100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,194000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,193900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,193800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,193700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,193600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,193500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,193400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,193300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,193200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,193100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,193000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,192900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,192800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,192700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,192600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,192500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,192400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,192300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,192200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,192100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,192000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,191900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,191800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,191700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,191600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,191500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,191400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,191300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,191200,5381215300,20250,20250,20250,20250,10245
|
||||
20250408,191100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,191000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,190900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,190800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,190700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,190600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,190500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,190400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,190300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,190200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,190100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,190000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,185900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,185800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,185700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,185600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,185500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,185400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,185300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,185200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,185100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,185000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,184900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,184800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,184700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,184600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,184500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,184400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,184300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,184200,5381215300,20250,20250,20250,20250,10245
|
||||
20250408,184100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,184000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,183900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,183800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,183700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,183600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,183500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,183400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,183300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,183200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,183100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,183000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,182900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,182800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,182700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,182600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,182500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,182400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,182300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,182200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,182100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,182000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,181900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,181800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,181700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,181600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,181500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,181400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,181300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,181200,5381215300,20250,20250,20250,20250,10245
|
||||
20250408,181100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,181000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,180900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,180800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,180700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,180600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,180500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,180400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,180300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,180200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,180100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,180000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,175900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,175800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,175700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,175600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,175500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,175400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,175300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,175200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,175100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,175000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,174900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,174800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,174700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,174600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,174500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,174400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,174300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,174200,5381215300,20250,20250,20250,20250,10245
|
||||
20250408,174100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,174000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,173900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,173800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,173700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,173600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,173500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,173400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,173300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,173200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,173100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,173000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,172900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,172800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,172700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,172600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,172500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,172400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,172300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,172200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,172100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,172000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,171900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,171800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,171700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,171600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,171500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,171400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,171300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,171200,5381215300,20250,20250,20250,20250,10245
|
||||
20250408,171100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,171000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,170900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,170800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,170700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,170600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,170500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,170400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,170300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,170200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,170100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,170000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,165900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,165800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,165700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,165600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,165500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,165400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,165300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,165200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,165100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,165000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,164900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,164800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,164700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,164600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,164500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,164400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,164300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,164200,5381215300,20250,20250,20250,20250,10245
|
||||
20250408,164100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,164000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,163900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,163800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,163700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,163600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,163500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,163400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,163300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,163200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,163100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,163000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,162900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,162800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,162700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,162600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,162500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,162400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,162300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,162200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,162100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,162000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,161900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,161800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,161700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,161600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,161500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,161400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,161300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,161200,5381215300,20250,20250,20250,20250,10245
|
||||
20250408,161100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,161000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,160900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,160800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,160700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,160600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,160500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,160400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,160300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,160200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,160100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,160000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,155900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,155800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,155700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,155600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,155500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,155400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,155300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,155200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,155100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,155000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,154900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,154800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,154700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,154600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,154500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,154400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,154300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,154200,5381215300,20250,20250,20250,20250,10245
|
||||
20250408,154100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,154000,5381215300,20250,20250,20250,20250,0
|
||||
20250408,153900,5381215300,20250,20250,20250,20250,0
|
||||
20250408,153800,5381215300,20250,20250,20250,20250,0
|
||||
20250408,153700,5381215300,20250,20250,20250,20250,0
|
||||
20250408,153600,5381215300,20250,20250,20250,20250,0
|
||||
20250408,153500,5381215300,20250,20250,20250,20250,0
|
||||
20250408,153400,5381215300,20250,20250,20250,20250,0
|
||||
20250408,153300,5381215300,20250,20250,20250,20250,0
|
||||
20250408,153200,5381215300,20250,20250,20250,20250,0
|
||||
20250408,153100,5381215300,20250,20250,20250,20250,0
|
||||
20250408,153000,5381215300,20250,20250,20250,20250,10245
|
||||
20250408,152900,5173754050,20250,20250,20250,20250,0
|
||||
20250408,152800,5173754050,20250,20250,20250,20250,0
|
||||
20250408,152700,5173754050,20250,20250,20250,20250,0
|
||||
20250408,152600,5173754050,20250,20250,20250,20250,0
|
||||
20250408,152500,5173754050,20250,20250,20250,20250,0
|
||||
20250408,152400,5173754050,20250,20250,20250,20250,0
|
||||
20250408,152300,5173754050,20250,20250,20250,20250,0
|
||||
20250408,152200,5173754050,20250,20250,20250,20250,0
|
||||
20250408,152100,5173754050,20250,20250,20250,20250,0
|
||||
20250408,152000,5173754050,20250,20250,20250,20250,0
|
||||
20250408,151900,5173754050,20250,20250,20300,20250,1877
|
||||
20250408,151800,5135733450,20250,20250,20300,20250,122
|
||||
20250408,151700,5133260350,20250,20275,20300,20250,157
|
||||
20250408,151600,5130078350,20300,20350,20350,20250,2891
|
||||
20250408,151500,5071407300,20350,20400,20400,20300,193
|
||||
20250408,151400,5067484400,20350,20400,20400,20350,340
|
||||
20250408,151300,5060564200,20350,20350,20400,20350,610
|
||||
20250408,151200,5048149650,20350,20350,20350,20350,589
|
||||
20250408,151100,5036163500,20350,20350,20400,20350,2470
|
||||
20250408,151000,4985882050,20350,20300,20350,20300,706
|
||||
20250408,150900,4971545450,20350,20350,20350,20300,368
|
||||
20250408,150800,4964071450,20400,20400,20400,20300,516
|
||||
20250408,150700,4953586000,20400,20350,20400,20350,168
|
||||
20250408,150600,4950166650,20400,20400,20400,20350,266
|
||||
20250408,150500,4944743650,20350,20350,20350,20350,768
|
||||
20250408,150400,4929114850,20350,20300,20350,20300,791
|
||||
20250408,150300,4913021550,20350,20350,20350,20300,345
|
||||
20250408,150200,4906014850,20400,20350,20400,20300,2114
|
||||
20250408,150100,4862995750,20350,20350,20350,20350,118
|
||||
20250408,150000,4860594450,20350,20350,20350,20350,483
|
||||
20250408,145900,4850765400,20300,20300,20400,20300,2403
|
||||
20250408,145800,4801887050,20350,20300,20350,20300,178
|
||||
20250408,145700,4798273350,20300,20300,20350,20300,144
|
||||
20250408,145600,4795349150,20350,20300,20350,20300,924
|
||||
20250408,145500,4776573700,20350,20350,20350,20350,1
|
||||
20250408,145400,4776553350,20300,20250,20300,20250,1612
|
||||
20250408,145300,4743851000,20250,20250,20250,20250,0
|
||||
20250408,145200,4743851000,20250,20300,20300,20250,91
|
||||
20250408,145100,4742008200,20300,20250,20300,20250,1775
|
||||
20250408,145000,4705976950,20250,20300,20300,20250,198
|
||||
20250408,144900,4701967350,20250,20250,20300,20250,1617
|
||||
20250408,144800,4669223050,20250,20275,20300,20250,208
|
||||
20250408,144700,4665005875,20275,20300,20300,20275,16
|
||||
20250408,144600,4664681100,20300,20250,20300,20250,1291
|
||||
20250408,144500,4638534800,20250,20250,20250,20200,1251
|
||||
20250408,144400,4613206800,20300,20250,20300,20250,154
|
||||
20250408,144300,4610086050,20250,20250,20250,20250,323
|
||||
20250408,144200,4603545300,20250,20250,20250,20250,13
|
||||
20250408,144100,4603282050,20250,20300,20300,20250,4
|
||||
20250408,144000,4603200950,20300,20300,20300,20250,105
|
||||
20250408,143900,4601070450,20250,20250,20250,20250,8
|
||||
20250408,143800,4600908450,20250,20250,20300,20200,3741
|
||||
20250408,143700,4525208000,20200,20250,20250,20200,1888
|
||||
20250408,143600,4487070300,20250,20200,20250,20150,412
|
||||
20250408,143500,4478760350,20200,20150,20200,20150,1775
|
||||
20250408,143400,4442938925,20175,20225,20225,20175,370
|
||||
20250408,143300,4435465100,20225,20250,20300,20225,928
|
||||
20250408,143200,4416692200,20250,20250,20250,20200,711
|
||||
20250408,143100,4402295750,20300,20200,20300,20150,2582
|
||||
20250408,143000,4350110750,20150,20200,20250,20150,1649
|
||||
20250408,142900,4316869450,20200,20200,20250,20200,554
|
||||
20250408,142800,4305677425,20250,20250,20250,20250,73
|
||||
20250408,142700,4304199175,20250,20225,20250,20200,102
|
||||
20250408,142600,4302138650,20250,20225,20250,20200,115
|
||||
20250408,142500,4299810600,20200,20250,20250,20200,218
|
||||
20250408,142400,4295406900,20250,20200,20250,20150,453
|
||||
20250408,142300,4286248650,20250,20250,20250,20200,100
|
||||
20250408,142200,4284228350,20250,20200,20300,20200,3790
|
||||
20250408,142100,4207632300,20250,20250,20250,20250,153
|
||||
20250408,142000,4204534050,20250,20250,20300,20250,667
|
||||
20250408,141900,4191026400,20300,20250,20300,20200,396
|
||||
20250408,141800,4183010100,20250,20250,20300,20250,70
|
||||
20250408,141700,4181592550,20300,20300,20300,20300,27
|
||||
20250408,141600,4181044450,20300,20250,20300,20200,126
|
||||
20250408,141500,4178492550,20250,20300,20300,20250,253
|
||||
20250408,141400,4173369150,20250,20250,20300,20250,106
|
||||
20250408,141300,4171222300,20250,20250,20250,20250,11
|
||||
20250408,141200,4170999550,20300,20250,20300,20200,1143
|
||||
20250408,141100,4147862500,20300,20300,20300,20300,38
|
||||
20250408,141000,4147091100,20250,20250,20300,20250,517
|
||||
20250408,140900,4136621725,20250,20250,20250,20250,633
|
||||
20250408,140800,4123803475,20250,20300,20300,20250,140
|
||||
20250408,140700,4120968425,20300,20300,20300,20300,401
|
||||
20250408,140600,4112828125,20350,20350,20350,20350,1
|
||||
20250408,140500,4112807775,20350,20350,20350,20300,166
|
||||
20250408,140400,4109430925,20300,20300,20350,20300,507
|
||||
20250408,140300,4099135825,20350,20350,20350,20350,0
|
||||
20250408,140200,4099135825,20350,20300,20350,20300,336
|
||||
20250408,140100,4092298725,20350,20400,20400,20300,591
|
||||
20250408,140000,4080272975,20400,20350,20400,20300,113
|
||||
20250408,135900,4077971425,20350,20350,20350,20350,16
|
||||
20250408,135800,4077645825,20350,20350,20350,20350,268
|
||||
20250408,135700,4072192025,20350,20400,20400,20350,130
|
||||
20250408,135600,4069546075,20400,20350,20400,20350,490
|
||||
20250408,135500,4059574425,20350,20300,20350,20300,103
|
||||
20250408,135400,4057478425,20350,20350,20350,20300,196
|
||||
20250408,135300,4053489875,20350,20300,20350,20300,101
|
||||
20250408,135200,4051435725,20300,20400,20400,20300,156
|
||||
20250408,135100,4048268525,20400,20300,20400,20250,1194
|
||||
20250408,135000,4024015475,20300,20275,20300,20250,545
|
||||
20250408,134900,4012952775,20300,20300,20300,20275,54
|
||||
20250408,134800,4011857075,20300,20250,20300,20250,719
|
||||
20250408,134700,3997296475,20300,20250,20300,20200,652
|
||||
20250408,134600,3984094275,20250,20300,20300,20200,153
|
||||
20250408,134500,3980996025,20300,20250,20300,20150,1675
|
||||
20250408,134400,3947139825,20200,20250,20300,20200,306
|
||||
20250408,134300,3940944625,20250,20300,20300,20200,747
|
||||
20250408,134200,3925822225,20250,20250,20300,20250,480
|
||||
20250408,134100,3916101025,20300,20350,20350,20250,846
|
||||
20250408,134000,3898969175,20350,20250,20350,20250,48
|
||||
20250408,133900,3897995075,20250,20250,20300,20200,4080
|
||||
20250408,133800,3815493175,20250,20250,20350,20250,485
|
||||
20250408,133700,3805647525,20250,20300,20300,20250,716
|
||||
20250408,133600,3791144075,20250,20300,20300,20250,114
|
||||
20250408,133500,3788834625,20250,20350,20350,20250,134
|
||||
20250408,133400,3786115725,20350,20250,20350,20250,4650
|
||||
20250408,133300,3691891775,20250,20250,20250,20250,1003
|
||||
20250408,133200,3671581025,20300,20300,20300,20250,590
|
||||
20250408,133100,3659605075,20300,20300,20300,20300,112
|
||||
20250408,133000,3657331475,20300,20300,20300,20300,247
|
||||
20250408,132900,3652317375,20300,20350,20350,20300,57
|
||||
20250408,132800,3651158175,20300,20300,20350,20250,770
|
||||
20250408,132700,3635526825,20300,20300,20300,20250,998
|
||||
20250408,132600,3615278025,20350,20300,20350,20300,67
|
||||
20250408,132500,3613917875,20300,20300,20350,20250,664
|
||||
20250408,132400,3600438975,20300,20350,20400,20300,1087
|
||||
20250408,132300,3578348425,20350,20300,20450,20300,2549
|
||||
20250408,132200,3526556775,20400,20350,20400,20250,3542
|
||||
20250408,132100,3454621425,20400,20400,20400,20350,496
|
||||
20250408,132000,3444508075,20400,20400,20450,20350,1218
|
||||
20250408,131900,3419675575,20450,20500,20500,20400,914
|
||||
20250408,131800,3401021375,20450,20500,20500,20450,75
|
||||
20250408,131700,3399487275,20500,20500,20500,20500,26
|
||||
20250408,131600,3398954275,20500,20500,20500,20450,1546
|
||||
20250408,131500,3367321275,20450,20500,20550,20450,1289
|
||||
20250408,131400,3340923725,20550,20500,20550,20500,372
|
||||
20250408,131300,3333297675,20550,20500,20550,20500,48
|
||||
20250408,131200,3332313625,20500,20500,20500,20500,32
|
||||
20250408,131100,3331657625,20500,20500,20500,20500,198
|
||||
20250408,131000,3327598625,20500,20500,20500,20500,147
|
||||
20250408,130900,3324585125,20550,20450,20550,20450,636
|
||||
20250408,130800,3311553325,20450,20500,20500,20450,101
|
||||
20250408,130700,3309487175,20500,20500,20500,20500,114
|
||||
20250408,130600,3307150175,20500,20500,20550,20450,706
|
||||
20250408,130500,3292690575,20500,20550,20550,20500,153
|
||||
20250408,130400,3289546875,20550,20550,20550,20400,1981
|
||||
20250408,130300,3248969375,20550,20550,20550,20500,1358
|
||||
20250408,130200,3221117575,20550,20550,20550,20500,205
|
||||
20250408,130100,3216906375,20600,20600,20600,20500,830
|
||||
20250408,130000,3199875675,20600,20600,20600,20550,325
|
||||
20250408,125900,3193186125,20550,20600,20600,20550,1042
|
||||
20250408,125800,3171721675,20600,20550,20600,20550,549
|
||||
20250408,125700,3160424025,20550,20550,20550,20550,400
|
||||
20250408,125600,3152204025,20600,20600,20600,20550,462
|
||||
20250408,125500,3142709675,20575,20550,20575,20550,8
|
||||
20250408,125400,3142545200,20600,20550,20600,20550,612
|
||||
20250408,125300,3129967300,20600,20600,20600,20600,1
|
||||
20250408,125200,3129946700,20600,20550,20600,20550,277
|
||||
20250408,125100,3124253950,20600,20650,20650,20550,3630
|
||||
20250408,125000,3049521250,20650,20650,20650,20600,978
|
||||
20250408,124900,3029349800,20700,20650,20700,20650,200
|
||||
20250408,124800,3025217800,20650,20650,20650,20650,247
|
||||
20250408,124700,3020117250,20700,20700,20700,20700,30
|
||||
20250408,124600,3019496250,20750,20750,20750,20700,286
|
||||
20250408,124500,3013564400,20750,20700,20750,20650,574
|
||||
20250408,124400,3001677200,20750,20700,20750,20650,315
|
||||
20250408,124300,2995168900,20700,20700,20700,20700,39
|
||||
20250408,124200,2994361600,20700,20700,20700,20700,462
|
||||
20250408,124100,2984798200,20675,20700,20700,20650,83
|
||||
20250408,124000,2983081250,20700,20650,20700,20650,55
|
||||
20250408,123900,2981943000,20650,20650,20650,20650,0
|
||||
20250408,123800,2981943000,20650,20700,20700,20650,1094
|
||||
20250408,123700,2959351750,20650,20700,20700,20650,801
|
||||
20250408,123600,2942803600,20700,20700,20700,20650,637
|
||||
20250408,123500,2929636100,20700,20700,20700,20700,1
|
||||
20250408,123400,2929615400,20750,20750,20750,20700,203
|
||||
20250408,123300,2925413150,20700,20750,20750,20700,462
|
||||
20250408,123200,2915847250,20700,20700,20700,20700,1163
|
||||
20250408,123100,2891773150,20700,20700,20700,20700,97
|
||||
20250408,123000,2889765250,20700,20700,20700,20650,3067
|
||||
20250408,122900,2826307150,20700,20700,20700,20650,499
|
||||
20250408,122800,2815988850,20750,20750,20750,20750,25
|
||||
20250408,122700,2815470100,20750,20700,20750,20700,696
|
||||
20250408,122600,2801062250,20700,20700,20700,20700,9
|
||||
20250408,122500,2800875950,20700,20650,20700,20650,558
|
||||
20250408,122400,2789351900,20650,20650,20650,20650,39
|
||||
20250408,122300,2788546550,20650,20650,20650,20650,178
|
||||
20250408,122200,2784870850,20650,20650,20650,20650,996
|
||||
20250408,122100,2764303450,20600,20600,20600,20600,151
|
||||
20250408,122000,2761192850,20600,20600,20600,20600,264
|
||||
20250408,121900,2755754450,20600,20700,20700,20600,694
|
||||
20250408,121800,2741421800,20700,20700,20700,20700,1
|
||||
20250408,121700,2741401100,20650,20650,20650,20650,180
|
||||
20250408,121600,2737684100,20650,20700,20700,20650,76
|
||||
20250408,121500,2736114400,20700,20700,20700,20700,42
|
||||
20250408,121400,2735245000,20650,20650,20650,20650,22
|
||||
20250408,121300,2734790700,20650,20650,20650,20650,24
|
||||
20250408,121200,2734295100,20650,20650,20650,20600,1349
|
||||
20250408,121100,2706460650,20650,20700,20700,20650,802
|
||||
20250408,121000,2689898300,20650,20650,20650,20650,260
|
||||
20250408,120900,2684529300,20650,20650,20650,20650,245
|
||||
20250408,120800,2679470050,20650,20650,20700,20650,488
|
||||
20250408,120700,2669391300,20650,20650,20650,20650,200
|
||||
20250408,120600,2665261300,20650,20650,20650,20650,6
|
||||
20250408,120500,2665137400,20650,20650,20650,20650,177
|
||||
20250408,120400,2661482350,20700,20750,20750,20700,24
|
||||
20250408,120300,2660985350,20650,20650,20700,20650,622
|
||||
20250408,120200,2648125600,20650,20650,20750,20600,1441
|
||||
20250408,120100,2618293950,20650,20650,20700,20600,2178
|
||||
20250408,120000,2573336950,20700,20750,20750,20650,1558
|
||||
20250408,115900,2541099650,20750,20750,20750,20750,197
|
||||
20250408,115800,2537011900,20750,20800,20800,20750,97
|
||||
20250408,115700,2534998000,20800,20800,20800,20800,0
|
||||
20250408,115600,2534998000,20800,20800,20800,20800,327
|
||||
20250408,115500,2528196400,20800,20750,20800,20750,666
|
||||
20250408,115400,2514371900,20850,20850,20850,20850,104
|
||||
20250408,115300,2512203500,20850,20800,20850,20800,68
|
||||
20250408,115200,2510788750,20850,20850,20850,20850,1
|
||||
20250408,115100,2510767900,20800,20800,20800,20800,651
|
||||
20250408,115000,2497227100,20850,20850,20850,20850,16
|
||||
20250408,114900,2496893500,20850,20850,20850,20850,1177
|
||||
20250408,114800,2472353050,20850,20850,20850,20850,45
|
||||
20250408,114700,2471414800,20850,20850,20850,20850,0
|
||||
20250408,114600,2471414800,20850,20850,20850,20800,95
|
||||
20250408,114500,2469434550,20850,20850,20850,20850,40
|
||||
20250408,114400,2468600550,20800,20800,20800,20800,0
|
||||
20250408,114300,2468600550,20800,20800,20800,20800,18
|
||||
20250408,114200,2468226150,20850,20850,20850,20850,2
|
||||
20250408,114100,2468184450,20850,20800,20850,20800,12
|
||||
20250408,114000,2467934450,20850,20800,20850,20750,1934
|
||||
20250408,113900,2427690600,20850,20850,20850,20850,10
|
||||
20250408,113800,2427482100,20800,20800,20800,20800,11
|
||||
20250408,113700,2427253300,20800,20825,20825,20750,265
|
||||
20250408,113600,2421743175,20850,20800,20850,20800,49
|
||||
20250408,113500,2420723925,20800,20850,20850,20800,42
|
||||
20250408,113400,2419850225,20800,20800,20800,20750,221
|
||||
20250408,113300,2415255625,20850,20900,20900,20750,4144
|
||||
20250408,113200,2329115825,20900,20900,20900,20900,214
|
||||
20250408,113100,2324643225,20900,20900,20950,20850,109
|
||||
20250408,113000,2322365275,20950,20900,20950,20850,264
|
||||
20250408,112900,2316850125,20900,20900,20900,20850,933
|
||||
20250408,112800,2297354425,20900,20850,20900,20850,353
|
||||
20250408,112700,2289980175,20900,20850,20900,20850,319
|
||||
20250408,112600,2283319025,20900,20900,20900,20800,2542
|
||||
20250408,112500,2230342375,20900,20950,20950,20900,215
|
||||
20250408,112400,2225838775,20950,20950,20950,20950,511
|
||||
20250408,112300,2215133325,20950,21000,21000,20950,178
|
||||
20250408,112200,2211397725,21000,21000,21000,20950,6
|
||||
20250408,112100,2211271775,21000,21000,21000,20950,397
|
||||
20250408,112000,2202939825,21000,21000,21000,21000,50
|
||||
20250408,111900,2201889825,21000,21000,21050,21000,93
|
||||
20250408,111800,2199936775,21050,21050,21050,21000,51
|
||||
20250408,111700,2198865675,21050,21050,21050,21050,10
|
||||
20250408,111600,2198655175,21050,21050,21050,21050,19
|
||||
20250408,111500,2198255225,21050,21050,21050,21050,30
|
||||
20250408,111400,2197623725,21050,21000,21050,21000,695
|
||||
20250408,111300,2183028575,21000,21000,21000,20950,167
|
||||
20250408,111200,2179524925,20950,20950,21000,20950,76
|
||||
20250408,111100,2177932575,21000,21000,21000,21000,5
|
||||
20250408,111000,2177827575,21000,21000,21000,21000,31
|
||||
20250408,110900,2177176575,21000,21000,21000,20950,173
|
||||
20250408,110800,2173552025,21050,21000,21050,21000,23
|
||||
20250408,110700,2173068675,21000,21000,21000,20950,58
|
||||
20250408,110600,2171851175,21000,20950,21000,20950,11
|
||||
20250408,110500,2171620675,21000,20950,21000,20900,285
|
||||
20250408,110400,2165649925,20900,21000,21000,20900,312
|
||||
20250408,110300,2159126175,21000,21050,21050,21000,378
|
||||
20250408,110200,2151184075,21050,21050,21050,21000,201
|
||||
20250408,110100,2146953575,21050,21000,21050,21000,294
|
||||
20250408,110000,2140765225,21000,20950,21000,20950,506
|
||||
20250408,105900,2130147275,20900,21050,21050,20900,419
|
||||
20250408,105800,2121348275,21050,21000,21050,20950,261
|
||||
20250408,105700,2115868875,21000,21000,21050,21000,411
|
||||
20250408,105600,2107237575,21000,21000,21050,21000,154
|
||||
20250408,105500,2103999575,21000,20950,21000,20950,777
|
||||
20250408,105400,2087692725,20900,20900,20950,20900,115
|
||||
20250408,105300,2085288075,20950,21000,21000,20950,2
|
||||
20250408,105200,2085246125,20900,20950,20950,20900,58
|
||||
20250408,105100,2084033625,20950,20950,20950,20950,68
|
||||
20250408,105000,2082609025,20950,20950,20950,20950,200
|
||||
20250408,104900,2078419025,20950,20950,20950,20950,211
|
||||
20250408,104800,2073998575,20925,20950,20950,20925,101
|
||||
20250408,104700,2071882750,20950,20950,20950,20900,123
|
||||
20250408,104600,2069311900,20950,20950,20950,20950,564
|
||||
20250408,104500,2057496100,20950,20950,20950,20900,245
|
||||
20250408,104400,2052365550,20900,20950,20950,20900,7
|
||||
20250408,104300,2052219150,20950,20900,20950,20850,943
|
||||
20250408,104200,2032517600,20950,20950,20950,20950,110
|
||||
20250408,104100,2030213100,20950,20950,20950,20900,346
|
||||
20250408,104000,2022964550,21000,21000,21000,21000,0
|
||||
20250408,103900,2022964550,21000,21000,21000,20950,207
|
||||
20250408,103800,2018627550,21000,21000,21000,21000,51
|
||||
20250408,103700,2017556550,20975,21000,21000,20975,472
|
||||
20250408,103600,2007644600,20950,20950,20950,20950,106
|
||||
20250408,103500,2005423900,20950,21000,21000,20950,123
|
||||
20250408,103400,2002842200,21000,21000,21000,21000,92
|
||||
20250408,103300,2000910200,21000,21000,21000,20950,202
|
||||
20250408,103200,1996677850,21050,21000,21050,21000,201
|
||||
20250408,103100,1992456800,21000,21000,21050,21000,9
|
||||
20250408,103000,1992267700,21000,21050,21075,21000,956
|
||||
20250408,102900,1972144950,21050,21050,21100,21050,628
|
||||
20250408,102800,1958925500,21050,21050,21050,21050,287
|
||||
20250408,102700,1952884150,21100,21050,21100,21050,1402
|
||||
20250408,102600,1923325150,21000,21000,21000,21000,135
|
||||
20250408,102500,1920490150,21000,21000,21000,20900,524
|
||||
20250408,102400,1909505450,21100,21050,21100,21050,747
|
||||
20250408,102300,1893781050,21050,21000,21050,21000,670
|
||||
20250408,102200,1879710550,20950,20900,21000,20900,1024
|
||||
20250408,102100,1858266150,20950,20850,20950,20850,419
|
||||
20250408,102000,1849510200,20850,20850,20850,20850,96
|
||||
20250408,101900,1847508600,20850,20900,20900,20850,752
|
||||
20250408,101800,1831829350,20900,20900,20900,20900,114
|
||||
20250408,101700,1829446750,20900,20850,20900,20850,50
|
||||
20250408,101600,1828402250,20850,20900,20900,20850,8
|
||||
20250408,101500,1828235350,20900,20850,20950,20850,757
|
||||
20250408,101400,1812401050,20850,20850,20850,20700,1883
|
||||
20250408,101300,1773258850,20850,20850,20900,20850,167
|
||||
20250408,101200,1769776850,20800,20850,20850,20800,713
|
||||
20250408,101100,1754930900,20950,20950,20950,20950,2
|
||||
20250408,101000,1754889000,20950,20900,20950,20750,1619
|
||||
20250408,100900,1721163000,20900,20900,20900,20800,228
|
||||
20250408,100800,1716409450,20900,20850,20900,20850,681
|
||||
20250408,100700,1702194050,20850,20850,20850,20850,603
|
||||
20250408,100600,1689621500,20850,20850,20900,20850,1634
|
||||
20250408,100500,1655552500,20850,20950,20950,20800,3667
|
||||
20250408,100400,1579002950,20950,20950,20950,20950,510
|
||||
20250408,100300,1568318450,20950,20950,21000,20950,538
|
||||
20250408,100200,1557039600,20950,21000,21000,20950,1009
|
||||
20250408,100100,1535863400,20950,20950,21100,20950,1604
|
||||
20250408,100000,1502216000,20950,20950,21000,20900,1503
|
||||
20250408,095900,1470747300,20950,21100,21100,20950,1904
|
||||
20250408,095800,1430795000,21100,21200,21200,21050,2069
|
||||
20250408,095700,1387108150,21150,21200,21250,21150,189
|
||||
20250408,095600,1383104300,21200,21250,21250,21200,269
|
||||
20250408,095500,1377388100,21250,21225,21250,21200,189
|
||||
20250408,095400,1373380975,21225,21250,21250,21200,25
|
||||
20250408,095300,1372850850,21250,21250,21250,21250,1
|
||||
20250408,095200,1372829600,21250,21200,21250,21200,70
|
||||
20250408,095100,1371345000,21200,21200,21250,21200,533
|
||||
20250408,095000,1360045250,21150,21150,21200,21150,55
|
||||
20250408,094900,1358881500,21150,21250,21250,21150,192
|
||||
20250408,094800,1354813100,21250,21250,21250,21200,22
|
||||
20250408,094700,1354346350,21250,21200,21250,21200,370
|
||||
20250408,094600,1346502300,21200,21250,21250,21150,596
|
||||
20250408,094500,1333869800,21250,21275,21275,21200,1460
|
||||
20250408,094400,1302882500,21275,21250,21300,21250,214
|
||||
20250408,094300,1298334925,21250,21250,21300,21250,229
|
||||
20250408,094200,1293468625,21250,21275,21300,21250,71
|
||||
20250408,094100,1291959650,21250,21250,21250,21250,44
|
||||
20250408,094000,1291024650,21250,21250,21300,21200,2303
|
||||
20250408,093900,1242083850,21200,21200,21200,21200,2093
|
||||
20250408,093800,1197712250,21200,21250,21250,21200,2698
|
||||
20250408,093700,1140514450,21250,21300,21300,21250,787
|
||||
20250408,093600,1123766900,21300,21300,21300,21250,35
|
||||
20250408,093500,1123022400,21350,21300,21350,21250,666
|
||||
20250408,093400,1108840550,21250,21350,21350,21250,254
|
||||
20250408,093300,1103429500,21300,21300,21350,21300,2904
|
||||
20250408,093200,1041559900,21350,21300,21350,21300,405
|
||||
20250408,093100,1032913950,21300,21350,21350,21300,875
|
||||
20250408,093000,1014264250,21400,21400,21400,21350,1550
|
||||
20250408,092900,981171200,21300,21300,21400,21300,2924
|
||||
20250408,092800,918785000,21300,21300,21300,21250,792
|
||||
20250408,092700,901954250,21300,21300,21300,21300,123
|
||||
20250408,092600,899334350,21300,21200,21300,21150,627
|
||||
20250408,092500,886016700,21200,21200,21200,21100,3416
|
||||
20250408,092400,813870550,21150,21200,21250,21150,322
|
||||
20250408,092300,807047400,21200,21200,21250,21200,228
|
||||
20250408,092200,802213200,21200,21200,21250,21150,1907
|
||||
20250408,092100,761854950,21200,21200,21200,21150,759
|
||||
20250408,092000,745766350,21200,21150,21250,21150,243
|
||||
20250408,091900,740613425,21250,21150,21250,21150,508
|
||||
20250408,091800,729868125,21150,21200,21250,21100,2339
|
||||
20250408,091700,680397025,21200,21250,21250,21100,2263
|
||||
20250408,091600,632438175,21250,21350,21350,21250,120
|
||||
20250408,091500,629883425,21300,21350,21350,21250,1637
|
||||
20250408,091400,595015475,21350,21400,21400,21300,1248
|
||||
20250408,091300,568348725,21400,21400,21400,21375,120
|
||||
20250408,091200,565780850,21400,21350,21450,21350,1746
|
||||
20250408,091100,528424900,21350,21250,21350,21200,1971
|
||||
20250408,091000,486446200,21250,21150,21250,21150,669
|
||||
20250408,090900,472244750,21150,21250,21300,21100,2228
|
||||
20250408,090800,425112950,21100,21300,21300,21100,3839
|
||||
20250408,090700,343801700,21350,21250,21350,21250,458
|
||||
20250408,090600,334064000,21300,21250,21300,21250,2244
|
||||
20250408,090500,286354450,21250,21250,21250,21250,171
|
||||
20250408,090400,282720700,21300,21250,21300,21250,1076
|
||||
20250408,090300,259841600,21300,21300,21350,21250,2305
|
||||
20250408,090200,210711650,21250,21250,21300,21200,1911
|
||||
20250408,090100,170084050,21200,21350,21350,21200,1211
|
||||
20250408,090000,144323800,21300,21350,21450,21300,6703
|
||||
|
Reference in New Issue
Block a user