Update 2025-04-08 2740 candle_min
This commit is contained in:
649
095340/min/candle-20250408.csv
Normal file
649
095340/min/candle-20250408.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194700,7879077225,45550,45550,45550,45550,2526
|
||||
20250408,194600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,194500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,194400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,194300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,194200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,194100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,194000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,193900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,193800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,193700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,193600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,193500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,193400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,193300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,193200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,193100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,193000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,192900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,192800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,192700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,192600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,192500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,192400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,192300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,192200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,192100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,192000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,191900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,191800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,191700,7879077225,45550,45550,45550,45550,2526
|
||||
20250408,191600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,191500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,191400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,191300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,191200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,191100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,191000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,190900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,190800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,190700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,190600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,190500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,190400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,190300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,190200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,190100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,190000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,185900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,185800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,185700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,185600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,185500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,185400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,185300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,185200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,185100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,185000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,184900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,184800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,184700,7879077225,45550,45550,45550,45550,2526
|
||||
20250408,184600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,184500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,184400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,184300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,184200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,184100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,184000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,183900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,183800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,183700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,183600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,183500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,183400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,183300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,183200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,183100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,183000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,182900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,182800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,182700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,182600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,182500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,182400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,182300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,182200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,182100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,182000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,181900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,181800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,181700,7879077225,45550,45550,45550,45550,2526
|
||||
20250408,181600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,181500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,181400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,181300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,181200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,181100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,181000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,180900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,180800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,180700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,180600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,180500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,180400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,180300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,180200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,180100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,180000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,175900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,175800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,175700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,175600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,175500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,175400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,175300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,175200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,175100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,175000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,174900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,174800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,174700,7879077225,45550,45550,45550,45550,2526
|
||||
20250408,174600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,174500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,174400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,174300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,174200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,174100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,174000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,173900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,173800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,173700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,173600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,173500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,173400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,173300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,173200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,173100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,173000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,172900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,172800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,172700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,172600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,172500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,172400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,172300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,172200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,172100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,172000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,171900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,171800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,171700,7879077225,45550,45550,45550,45550,2526
|
||||
20250408,171600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,171500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,171400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,171300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,171200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,171100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,171000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,170900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,170800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,170700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,170600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,170500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,170400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,170300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,170200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,170100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,170000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,165900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,165800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,165700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,165600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,165500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,165400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,165300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,165200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,165100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,165000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,164900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,164800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,164700,7879077225,45550,45550,45550,45550,2526
|
||||
20250408,164600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,164500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,164400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,164300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,164200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,164100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,164000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,163900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,163800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,163700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,163600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,163500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,163400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,163300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,163200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,163100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,163000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,162900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,162800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,162700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,162600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,162500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,162400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,162300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,162200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,162100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,162000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,161900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,161800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,161700,7879077225,45550,45550,45550,45550,2526
|
||||
20250408,161600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,161500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,161400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,161300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,161200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,161100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,161000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,160900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,160800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,160700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,160600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,160500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,160400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,160300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,160200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,160100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,160000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,155900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,155800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,155700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,155600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,155500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,155400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,155300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,155200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,155100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,155000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,154900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,154800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,154700,7879077225,45550,45550,45550,45550,2526
|
||||
20250408,154600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,154500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,154400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,154300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,154200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,154100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,154000,7879077225,45550,45550,45550,45550,0
|
||||
20250408,153900,7879077225,45550,45550,45550,45550,0
|
||||
20250408,153800,7879077225,45550,45550,45550,45550,0
|
||||
20250408,153700,7879077225,45550,45550,45550,45550,0
|
||||
20250408,153600,7879077225,45550,45550,45550,45550,0
|
||||
20250408,153500,7879077225,45550,45550,45550,45550,0
|
||||
20250408,153400,7879077225,45550,45550,45550,45550,0
|
||||
20250408,153300,7879077225,45550,45550,45550,45550,0
|
||||
20250408,153200,7879077225,45550,45550,45550,45550,0
|
||||
20250408,153100,7879077225,45550,45550,45550,45550,0
|
||||
20250408,153000,7879077225,45550,45550,45550,45550,2526
|
||||
20250408,152900,7764017925,45350,45350,45350,45350,0
|
||||
20250408,152800,7764017925,45350,45350,45350,45350,0
|
||||
20250408,152700,7764017925,45350,45350,45350,45350,0
|
||||
20250408,152600,7764017925,45350,45350,45350,45350,0
|
||||
20250408,152500,7764017925,45350,45350,45350,45350,0
|
||||
20250408,152400,7764017925,45350,45350,45350,45350,0
|
||||
20250408,152300,7764017925,45350,45350,45350,45350,0
|
||||
20250408,152200,7764017925,45350,45350,45350,45350,0
|
||||
20250408,152100,7764017925,45350,45350,45350,45350,0
|
||||
20250408,152000,7764017925,45350,45350,45350,45350,0
|
||||
20250408,151900,7764017925,45350,45350,45500,45350,274
|
||||
20250408,151800,7751574475,45450,45400,45450,45350,177
|
||||
20250408,151700,7743536775,45400,45400,45450,45350,388
|
||||
20250408,151600,7725921625,45400,45400,45400,45350,288
|
||||
20250408,151500,7712856525,45400,45400,45450,45350,490
|
||||
20250408,151400,7690602725,45400,45350,45450,45300,438
|
||||
20250408,151300,7670746825,45350,45350,45400,45350,392
|
||||
20250408,151200,7652955025,45350,45400,45450,45300,682
|
||||
20250408,151100,7622019975,45350,45400,45450,45350,357
|
||||
20250408,151000,7605823850,45350,45300,45400,45300,544
|
||||
20250408,150900,7581146000,45350,45400,45400,45300,378
|
||||
20250408,150800,7564015250,45300,45350,45400,45300,485
|
||||
20250408,150700,7542012700,45300,45300,45350,45200,618
|
||||
20250408,150600,7514012100,45300,45250,45400,45250,646
|
||||
20250408,150500,7484750150,45250,45200,45300,45150,541
|
||||
20250408,150400,7460284050,45150,45350,45400,45150,1779
|
||||
20250408,150300,7379788150,45300,45400,45450,45250,598
|
||||
20250408,150200,7352662100,45450,45350,45450,45300,1585
|
||||
20250408,150100,7280768000,45400,45300,45450,45300,454
|
||||
20250408,150000,7260182150,45300,45300,45400,45250,610
|
||||
20250408,145900,7232538350,45250,45400,45400,45250,515
|
||||
20250408,145800,7209206150,45400,45250,45400,45200,1757
|
||||
20250408,145700,7129665050,45250,45200,45250,45100,424
|
||||
20250408,145600,7110507850,45100,45250,45250,45100,1101
|
||||
20250408,145500,7060762850,45250,45150,45300,45150,393
|
||||
20250408,145400,7042986250,45150,45350,45400,45150,2610
|
||||
20250408,145300,6924855500,45300,45300,45350,45200,502
|
||||
20250408,145200,6902124900,45200,45300,45500,45200,1414
|
||||
20250408,145100,6838132850,45300,45200,45450,45200,1031
|
||||
20250408,145000,6791412050,45400,45400,45400,45200,2017
|
||||
20250408,144900,6700127250,45400,45400,45400,45300,402
|
||||
20250408,144800,6681907300,45350,45350,45350,45350,407
|
||||
20250408,144700,6663449850,45300,45350,45400,45300,293
|
||||
20250408,144600,6650166950,45400,45300,45400,45250,398
|
||||
20250408,144500,6632138000,45250,45300,45400,45250,2193
|
||||
20250408,144400,6532813600,45400,45350,45450,45300,519
|
||||
20250408,144300,6509269100,45400,45450,45450,45250,1121
|
||||
20250408,144200,6458427050,45450,45600,45650,45450,780
|
||||
20250408,144100,6422924275,45650,45800,45800,45650,743
|
||||
20250408,144000,6388937150,45800,45850,45850,45750,586
|
||||
20250408,143900,6362089550,45750,45750,45900,45700,646
|
||||
20250408,143800,6332530200,45900,46000,46050,45750,1464
|
||||
20250408,143700,6265293350,46000,46150,46250,46000,1347
|
||||
20250408,143600,6203116550,46200,46250,46250,46000,1267
|
||||
20250408,143500,6144676350,46250,46250,46300,46250,514
|
||||
20250408,143400,6120895350,46200,46200,46250,46200,46
|
||||
20250408,143300,6118769900,46200,46300,46300,46200,432
|
||||
20250408,143200,6098772050,46350,46300,46350,46300,260
|
||||
20250408,143100,6086733800,46300,46100,46300,46100,343
|
||||
20250408,143000,6070871850,46100,46150,46200,46000,890
|
||||
20250408,142900,6029883650,46250,46250,46250,46050,456
|
||||
20250408,142800,6008827550,46200,46200,46250,46200,79
|
||||
20250408,142700,6005177650,46200,46200,46200,46050,446
|
||||
20250408,142600,5984587550,46150,46150,46200,46000,1180
|
||||
20250408,142500,5930195850,46200,46250,46250,46150,181
|
||||
20250408,142400,5921832950,46300,46250,46300,46250,155
|
||||
20250408,142300,5914664000,46250,46300,46300,46250,179
|
||||
20250408,142200,5906385100,46250,46300,46300,46250,100
|
||||
20250408,142100,5901757300,46300,46200,46300,46200,506
|
||||
20250408,142000,5878356050,46150,46150,46250,46150,95
|
||||
20250408,141900,5873970350,46150,46200,46250,46100,589
|
||||
20250408,141800,5846771050,46200,46200,46200,46150,138
|
||||
20250408,141700,5840396950,46200,46400,46400,46200,229
|
||||
20250408,141600,5829798900,46300,46350,46350,46300,110
|
||||
20250408,141500,5824702150,46350,46250,46400,46250,83
|
||||
20250408,141400,5820862400,46300,46300,46300,46300,129
|
||||
20250408,141300,5814889700,46300,46300,46400,46250,233
|
||||
20250408,141200,5804102650,46250,46400,46450,46250,292
|
||||
20250408,141100,5790563750,46400,46450,46450,46400,32
|
||||
20250408,141000,5789078850,46450,46450,46450,46400,163
|
||||
20250408,140900,5781512600,46400,46450,46500,46400,48
|
||||
20250408,140800,5779284200,46450,46350,46450,46350,284
|
||||
20250408,140700,5766101450,46350,46400,46400,46350,162
|
||||
20250408,140600,5758587750,46400,46400,46450,46350,262
|
||||
20250408,140500,5746431100,46400,46400,46450,46400,142
|
||||
20250408,140400,5739841750,46350,46400,46400,46350,473
|
||||
20250408,140300,5717897250,46450,46450,46450,46400,85
|
||||
20250408,140200,5713952325,46450,46450,46450,46400,128
|
||||
20250408,140100,5708009075,46450,46400,46450,46400,56
|
||||
20250408,140000,5705410075,46400,46250,46400,46200,237
|
||||
20250408,135900,5694440325,46200,46200,46250,46200,195
|
||||
20250408,135800,5685428425,46200,46200,46250,46150,61
|
||||
20250408,135700,5682609825,46200,46050,46300,46050,400
|
||||
20250408,135600,5664124175,46000,46200,46400,46000,774
|
||||
20250408,135500,5628404925,46300,46150,46350,46150,139
|
||||
20250408,135400,5621983875,46150,46150,46350,46100,34
|
||||
20250408,135300,5620414675,46150,46150,46400,46100,362
|
||||
20250408,135200,5603689075,46150,46350,46450,45950,3448
|
||||
20250408,135100,5444919875,46450,46200,46450,46150,215
|
||||
20250408,135000,5434980475,46175,46150,46200,46150,46
|
||||
20250408,134900,5432857200,46150,46300,46300,46150,142
|
||||
20250408,134800,5426300100,46200,46200,46400,46150,1240
|
||||
20250408,134700,5368992125,46150,46100,46200,46100,205
|
||||
20250408,134600,5359532325,46150,46200,46200,46100,735
|
||||
20250408,134500,5325589275,46200,46150,46200,46000,947
|
||||
20250408,134400,5281947325,46150,46150,46200,46150,92
|
||||
20250408,134300,5277701375,46150,46150,46200,46150,39
|
||||
20250408,134200,5275901325,46200,46400,46400,46150,381
|
||||
20250408,134100,5258284175,46300,46400,46400,46300,48
|
||||
20250408,134000,5256061175,46400,46200,46400,46200,291
|
||||
20250408,133900,5242598275,46200,46200,46250,46200,262
|
||||
20250408,133800,5230492825,46200,46200,46250,46200,296
|
||||
20250408,133700,5216806225,46200,46200,46250,46200,78
|
||||
20250408,133600,5213202425,46250,46250,46250,46250,92
|
||||
20250408,133500,5208947425,46250,46300,46300,46250,111
|
||||
20250408,133400,5203813475,46300,46250,46300,46250,518
|
||||
20250408,133300,5179853075,46300,46300,46350,46250,796
|
||||
20250408,133200,5143001825,46350,46300,46350,46300,161
|
||||
20250408,133100,5135544825,46300,46450,46450,46300,1161
|
||||
20250408,133000,5081672975,46500,46550,46550,46450,148
|
||||
20250408,132900,5074793825,46450,46500,46550,46450,461
|
||||
20250408,132800,5053364950,46450,46450,46500,46450,134
|
||||
20250408,132700,5047140200,46500,46500,46500,46450,138
|
||||
20250408,132600,5040725050,46500,46500,46500,46450,26
|
||||
20250408,132500,5039517000,46500,46500,46550,46450,321
|
||||
20250408,132400,5024593150,46550,46550,46550,46500,113
|
||||
20250408,132300,5019335500,46550,46500,46600,46500,747
|
||||
20250408,132200,4984571100,46450,46450,46500,46450,97
|
||||
20250408,132100,4980064100,46500,46500,46500,46450,95
|
||||
20250408,132000,4975650850,46400,46500,46500,46400,93
|
||||
20250408,131900,4971331500,46450,46500,46500,46450,475
|
||||
20250408,131800,4949253450,46550,46550,46650,46500,16
|
||||
20250408,131700,4948508850,46550,46500,46700,46500,73
|
||||
20250408,131600,4945113250,46500,46550,46700,46500,110
|
||||
20250408,131500,4939992100,46700,46650,46700,46550,213
|
||||
20250408,131400,4930060500,46700,46700,46700,46600,376
|
||||
20250408,131300,4912525550,46700,46650,46700,46650,42
|
||||
20250408,131200,4910565750,46700,46600,46700,46550,356
|
||||
20250408,131100,4893963950,46600,46600,46650,46600,190
|
||||
20250408,131000,4885109850,46600,46600,46650,46600,116
|
||||
20250408,130900,4879703750,46600,46500,46650,46500,1936
|
||||
20250408,130800,4789589400,46500,46400,46500,46350,2112
|
||||
20250408,130700,4691525700,46500,46550,46550,46450,751
|
||||
20250408,130600,4656614200,46500,46500,46550,46500,75
|
||||
20250408,130500,4653126075,46550,46500,46550,46500,87
|
||||
20250408,130400,4649080425,46550,46500,46550,46500,82
|
||||
20250408,130300,4645266325,46500,46550,46550,46500,52
|
||||
20250408,130200,4642847825,46500,46500,46550,46500,69
|
||||
20250408,130100,4639638975,46500,46550,46550,46500,22
|
||||
20250408,130000,4638615775,46500,46550,46550,46500,92
|
||||
20250408,125900,4634337325,46500,46550,46550,46500,172
|
||||
20250408,125800,4626338725,46550,46550,46550,46500,99
|
||||
20250408,125700,4621734525,46550,46500,46550,46500,140
|
||||
20250408,125600,4615220075,46550,46500,46550,46500,296
|
||||
20250408,125500,4601455425,46500,46550,46550,46500,336
|
||||
20250408,125400,4585826675,46525,46500,46550,46500,43
|
||||
20250408,125300,4583826875,46500,46500,46550,46500,356
|
||||
20250408,125200,4567272775,46500,46550,46550,46500,1704
|
||||
20250408,125100,4488000125,46600,46600,46600,46600,9
|
||||
20250408,125000,4487580725,46600,46600,46650,46550,200
|
||||
20250408,124900,4478261075,46600,46700,46700,46600,427
|
||||
20250408,124800,4458347225,46700,46700,46700,46700,10
|
||||
20250408,124700,4457880225,46700,46700,46700,46650,41
|
||||
20250408,124600,4455965575,46700,46750,46750,46600,2112
|
||||
20250408,124500,4357326575,46800,46800,46800,46750,10
|
||||
20250408,124400,4356858625,46800,46800,46800,46750,41
|
||||
20250408,124300,4354941325,46750,46750,46800,46750,18
|
||||
20250408,124200,4354099775,46750,46850,46900,46750,734
|
||||
20250408,124100,4319728225,46900,46900,46900,46850,159
|
||||
20250408,124000,4312278425,46850,46950,46950,46850,156
|
||||
20250408,123900,4304962625,46900,46950,46950,46900,331
|
||||
20250408,123800,4289438575,46900,46900,46900,46900,7
|
||||
20250408,123700,4289110275,46900,46950,46950,46900,55
|
||||
20250408,123600,4286530175,46950,47000,47000,46900,532
|
||||
20250408,123500,4261553975,46950,47000,47000,46950,48
|
||||
20250408,123400,4259299875,47000,46950,47000,46950,391
|
||||
20250408,123300,4240922975,47000,47000,47000,47000,10
|
||||
20250408,123200,4240452975,47000,46950,47000,46950,98
|
||||
20250408,123100,4235851675,47000,47050,47050,46900,527
|
||||
20250408,123000,4211090625,47050,47050,47050,47050,145
|
||||
20250408,122900,4204268375,47000,47100,47150,47000,234
|
||||
20250408,122800,4193258725,47050,47200,47250,47000,328
|
||||
20250408,122700,4177793925,47250,47050,47250,47050,863
|
||||
20250408,122600,4137170825,47050,47000,47050,47000,12
|
||||
20250408,122500,4136606425,47050,47100,47100,47000,287
|
||||
20250408,122400,4123103725,47100,47100,47100,47050,8
|
||||
20250408,122300,4122726975,47100,47000,47100,47000,220
|
||||
20250408,122200,4112376825,47050,47050,47050,47000,35
|
||||
20250408,122100,4110731625,47000,47050,47050,47000,215
|
||||
20250408,122000,4100618325,47050,47050,47050,47050,54
|
||||
20250408,121900,4098077625,47000,47050,47050,47000,291
|
||||
20250408,121800,4084393175,47050,47050,47050,47000,204
|
||||
20250408,121700,4074796075,47100,47050,47100,47050,14
|
||||
20250408,121600,4074136725,47050,47100,47100,47050,189
|
||||
20250408,121500,4065241975,47100,47050,47100,47050,43
|
||||
20250408,121400,4063217575,47100,47100,47150,47100,50
|
||||
20250408,121300,4060862475,47050,47050,47100,47000,980
|
||||
20250408,121200,4014750475,47050,47150,47150,47050,12
|
||||
20250408,121100,4014185675,47150,47100,47150,47050,227
|
||||
20250408,121000,4003494425,47100,47150,47150,47100,161
|
||||
20250408,120900,3995910975,47100,47100,47150,47100,145
|
||||
20250408,120800,3989081025,47150,47200,47250,47150,227
|
||||
20250408,120700,3978374425,47200,47250,47250,47200,78
|
||||
20250408,120600,3974692325,47250,47400,47400,47250,422
|
||||
20250408,120500,3954722175,47400,47400,47400,47350,252
|
||||
20250408,120400,3942778225,47350,47350,47350,47300,96
|
||||
20250408,120300,3938233275,47350,47350,47350,47300,233
|
||||
20250408,120200,3927202625,47450,47350,47450,47350,89
|
||||
20250408,120100,3922987975,47350,47350,47350,47300,122
|
||||
20250408,120000,3917215325,47350,47500,47500,47300,730
|
||||
20250408,115900,3882626425,47450,47450,47500,47400,172
|
||||
20250408,115800,3874465275,47450,47450,47450,47400,27
|
||||
20250408,115700,3873184925,47400,47400,47400,47400,32
|
||||
20250408,115600,3871668125,47400,47400,47400,47350,97
|
||||
20250408,115500,3867072725,47350,47450,47500,47350,754
|
||||
20250408,115400,3831317525,47500,47500,47500,47450,99
|
||||
20250408,115300,3826615475,47500,47450,47500,47450,76
|
||||
20250408,115200,3823008375,47500,47550,47550,47450,248
|
||||
20250408,115100,3811229925,47500,47550,47550,47500,34
|
||||
20250408,115000,3809613725,47500,47550,47550,47450,231
|
||||
20250408,114900,3798640875,47450,47500,47550,47450,415
|
||||
20250408,114800,3778927925,47550,47550,47550,47500,58
|
||||
20250408,114700,3776171425,47550,47500,47550,47500,239
|
||||
20250408,114600,3764818825,47550,47500,47550,47450,53
|
||||
20250408,114500,3762303475,47450,47500,47500,47450,203
|
||||
20250408,114400,3752661675,47500,47500,47500,47450,15
|
||||
20250408,114300,3751949675,47400,47500,47500,47400,204
|
||||
20250408,114200,3742271425,47500,47500,47550,47450,236
|
||||
20250408,114100,3731062775,47500,47550,47550,47450,25
|
||||
20250408,114000,3729875275,47500,47550,47550,47450,955
|
||||
20250408,113900,3684523625,47500,47600,47600,47500,577
|
||||
20250408,113800,3657093275,47600,47600,47600,47550,33
|
||||
20250408,113700,3655523425,47600,47650,47650,47550,29
|
||||
20250408,113600,3654143875,47600,47600,47650,47600,118
|
||||
20250408,113500,3648526325,47700,47650,47700,47650,72
|
||||
20250408,113400,3645094275,47550,47650,47700,47550,393
|
||||
20250408,113300,3626380175,47650,47650,47650,47600,70
|
||||
20250408,113200,3623045175,47650,47600,47650,47600,176
|
||||
20250408,113100,3614665375,47600,47700,47700,47550,144
|
||||
20250408,113000,3607811225,47700,47700,47750,47650,252
|
||||
20250408,112900,3595791775,47700,47800,47800,47700,283
|
||||
20250408,112800,3582282275,47750,47750,47800,47700,270
|
||||
20250408,112700,3569383225,47800,47650,47800,47600,481
|
||||
20250408,112600,3546439625,47650,47650,47650,47600,54
|
||||
20250408,112500,3543868125,47650,47600,47650,47550,17
|
||||
20250408,112400,3543059425,47600,47600,47700,47600,182
|
||||
20250408,112300,3534395675,47550,47750,47750,47550,393
|
||||
20250408,112200,3515664925,47750,47800,47800,47700,175
|
||||
20250408,112100,3507302525,47700,47850,47850,47700,998
|
||||
20250408,112000,3459607275,47850,47850,47900,47750,76
|
||||
20250408,111900,3455970675,47750,47900,47900,47750,416
|
||||
20250408,111800,3436071225,47850,47750,47900,47750,288
|
||||
20250408,111700,3422300975,47800,47800,47800,47700,130
|
||||
20250408,111600,3416093725,47700,47750,47750,47700,272
|
||||
20250408,111500,3403106725,47750,47750,47750,47700,19
|
||||
20250408,111400,3402200225,47750,47750,47750,47700,78
|
||||
20250408,111300,3398477875,47750,47750,47750,47700,344
|
||||
20250408,111200,3382052525,47800,47700,47800,47650,189
|
||||
20250408,111100,3373035175,47700,47700,47700,47600,397
|
||||
20250408,111000,3354117325,47700,47900,47900,47650,161
|
||||
20250408,110900,3346434925,47750,47750,47950,47500,5912
|
||||
20250408,110800,3064646575,47750,47800,47800,47750,4
|
||||
20250408,110700,3064455425,47800,47850,47900,47800,121
|
||||
20250408,110600,3058670325,47850,47850,47900,47850,160
|
||||
20250408,110500,3051012125,47850,47800,47900,47800,37
|
||||
20250408,110400,3049240975,47900,47750,47900,47700,915
|
||||
20250408,110300,3005517925,47750,47750,47800,47750,141
|
||||
20250408,110200,2998785075,47800,47700,47800,47650,651
|
||||
20250408,110100,2967728025,47650,47650,47650,47550,129
|
||||
20250408,110000,2961582125,47700,47700,47700,47700,36
|
||||
20250408,105900,2959864925,47500,47750,47750,47500,332
|
||||
20250408,105800,2944044625,47750,47750,47750,47700,117
|
||||
20250408,105700,2938458725,47750,47700,47750,47650,71
|
||||
20250408,105600,2935072375,47700,47700,47750,47550,514
|
||||
20250408,105500,2910560825,47700,47625,47700,47550,1189
|
||||
20250408,105400,2853913450,47625,47600,47650,47550,124
|
||||
20250408,105300,2848011000,47550,47550,47600,47550,294
|
||||
20250408,105200,2834030550,47600,47600,47600,47550,15
|
||||
20250408,105100,2833316600,47550,47600,47600,47500,183
|
||||
20250408,105000,2824614300,47600,47600,47600,47450,91
|
||||
20250408,104900,2820283500,47600,47650,47700,47400,646
|
||||
20250408,104800,2789522050,47650,47650,47700,47650,213
|
||||
20250408,104700,2779371000,47650,47650,47650,47500,371
|
||||
20250408,104600,2761718800,47650,47550,47650,47500,168
|
||||
20250408,104500,2753730050,47550,47600,47650,47550,258
|
||||
20250408,104400,2741451950,47600,47600,47600,47450,29
|
||||
20250408,104300,2740072500,47650,47600,47700,47400,359
|
||||
20250408,104200,2722970700,47600,47400,47700,47400,107
|
||||
20250408,104100,2717884400,47700,47600,47700,47400,787
|
||||
20250408,104000,2680475000,47750,47700,47750,47600,258
|
||||
20250408,103900,2668171650,47500,47550,47700,47500,411
|
||||
20250408,103800,2648627700,47550,47750,47750,47550,414
|
||||
20250408,103700,2628916600,47750,47700,47750,47650,257
|
||||
20250408,103600,2616655200,47700,47700,47750,47600,38
|
||||
20250408,103500,2614843850,47700,47700,47750,47600,567
|
||||
20250408,103400,2587809750,47700,47700,47700,47650,42
|
||||
20250408,103300,2585806500,47700,47650,47700,47650,90
|
||||
20250408,103200,2581516700,47700,47650,47700,47650,182
|
||||
20250408,103100,2572836650,47650,47600,47650,47600,93
|
||||
20250408,103000,2568407800,47550,47550,47700,47550,83
|
||||
20250408,102900,2564459500,47550,47600,47700,47550,257
|
||||
20250408,102800,2552218600,47650,47700,47700,47650,122
|
||||
20250408,102700,2546400700,47700,47650,47700,47650,80
|
||||
20250408,102600,2542588350,47650,47600,47700,47500,531
|
||||
20250408,102500,2517283500,47500,47550,47600,47500,136
|
||||
20250408,102400,2510813200,47550,47500,47650,47400,1190
|
||||
20250408,102300,2454249150,47500,47450,47500,47400,158
|
||||
20250408,102200,2446745900,47400,47300,47500,47250,1674
|
||||
20250408,102100,2367418400,47300,47250,47300,47250,130
|
||||
20250408,102000,2361269450,47250,47050,47300,47050,469
|
||||
20250408,101900,2339138950,47050,47225,47350,47050,261
|
||||
20250408,101800,2326812300,47200,47300,47350,47200,281
|
||||
20250408,101700,2313545350,47350,47275,47350,47200,481
|
||||
20250408,101600,2290808750,47275,47250,47300,47250,66
|
||||
20250408,101500,2287689525,47250,47150,47350,47150,1177
|
||||
20250408,101400,2232054175,47200,47150,47200,47100,312
|
||||
20250408,101300,2217341425,47150,47050,47150,46950,232
|
||||
20250408,101200,2206419725,47000,46950,47050,46950,44
|
||||
20250408,101100,2204350475,47050,47050,47050,47000,97
|
||||
20250408,101000,2199790425,47000,46750,47000,46700,890
|
||||
20250408,100900,2158045325,46750,46800,46850,46750,109
|
||||
20250408,100800,2152944350,46850,46850,46850,46750,289
|
||||
20250408,100700,2139407700,46850,46850,46900,46750,134
|
||||
20250408,100600,2133132900,46900,46900,46900,46800,436
|
||||
20250408,100500,2112707950,46900,46900,46900,46850,166
|
||||
20250408,100400,2104923050,46900,46900,46950,46850,96
|
||||
20250408,100300,2100421350,46900,46950,46950,46900,104
|
||||
20250408,100200,2095542900,46950,46900,46950,46850,162
|
||||
20250408,100100,2087944950,46900,46850,46900,46850,78
|
||||
20250408,100000,2084290000,46800,46800,46850,46700,158
|
||||
20250408,095900,2076899250,46800,47100,47100,46800,498
|
||||
20250408,095800,2053548750,47000,47050,47050,46950,1182
|
||||
20250408,095700,1997961800,47100,47050,47100,47000,88
|
||||
20250408,095600,1993819300,47000,47100,47150,47000,572
|
||||
20250408,095500,1966919400,47100,47100,47150,47000,374
|
||||
20250408,095400,1949309850,47100,47100,47100,47000,251
|
||||
20250408,095300,1937490950,47150,47100,47150,47050,316
|
||||
20250408,095200,1922611050,47100,47150,47150,47050,121
|
||||
20250408,095100,1916912050,47150,47150,47150,47100,126
|
||||
20250408,095000,1910971550,47100,47050,47150,47000,375
|
||||
20250408,094900,1893326450,47050,47200,47200,47050,446
|
||||
20250408,094800,1872294600,47150,47200,47200,47150,52
|
||||
20250408,094700,1869842100,47200,47200,47250,47150,327
|
||||
20250408,094600,1854405400,47150,47200,47350,47100,1449
|
||||
20250408,094500,1785929150,47100,47100,47150,47000,392
|
||||
20250408,094400,1767479000,47100,47000,47100,46900,302
|
||||
20250408,094300,1753272400,47050,47000,47050,46950,362
|
||||
20250408,094200,1736265700,47000,46950,47050,46950,442
|
||||
20250408,094100,1715490900,46950,46700,47000,46700,537
|
||||
20250408,094000,1690321250,46700,46800,46950,46700,328
|
||||
20250408,093900,1674969750,46800,46900,46900,46750,476
|
||||
20250408,093800,1652677650,46800,46850,46950,46800,681
|
||||
20250408,093700,1620783300,46900,46900,46950,46800,393
|
||||
20250408,093600,1602382100,46900,46900,46950,46700,520
|
||||
20250408,093500,1578006000,46700,47000,47000,46700,2044
|
||||
20250408,093400,1482313950,46850,47050,47050,46850,529
|
||||
20250408,093300,1457508350,47050,47050,47050,46800,685
|
||||
20250408,093200,1425373600,47000,47000,47100,46800,380
|
||||
20250408,093100,1407511500,47050,47050,47100,46750,940
|
||||
20250408,093000,1363382550,47050,47000,47250,46900,1011
|
||||
20250408,092900,1315852700,47000,47250,47400,47000,1952
|
||||
20250408,092800,1223606100,47150,47050,47250,47050,681
|
||||
20250408,092700,1191489200,47050,46950,47100,46950,703
|
||||
20250408,092600,1158436050,47000,46850,47000,46850,298
|
||||
20250408,092500,1144462900,46700,46800,47000,46700,678
|
||||
20250408,092400,1112734800,46800,46850,46900,46700,462
|
||||
20250408,092300,1091116250,46850,46950,47000,46750,774
|
||||
20250408,092200,1054871450,46950,47000,47050,46700,1232
|
||||
20250408,092100,997164800,46950,46950,47000,46750,421
|
||||
20250408,092000,977420200,46950,46950,46950,46750,157
|
||||
20250408,091900,970062450,46950,46850,46950,46700,253
|
||||
20250408,091800,958212900,46650,46900,46950,46650,1375
|
||||
20250408,091700,893927300,46900,46850,47000,46800,309
|
||||
20250408,091600,879449300,47000,47050,47050,46800,486
|
||||
20250408,091500,856628850,46900,47000,47100,46800,472
|
||||
20250408,091400,834447300,47000,47050,47100,46800,1067
|
||||
20250408,091300,784374250,47000,47100,47150,46900,644
|
||||
20250408,091200,754097400,47200,47100,47350,47050,1170
|
||||
20250408,091100,698899950,47100,47100,47150,47000,328
|
||||
20250408,091000,683457200,47000,47050,47050,46950,687
|
||||
20250408,090900,651165200,46950,47000,47050,46950,436
|
||||
20250408,090800,630679050,47100,47050,47100,46900,1041
|
||||
20250408,090700,581744800,46900,47100,47100,46900,850
|
||||
20250408,090600,541765750,47100,47150,47250,47100,778
|
||||
20250408,090500,505056950,47200,47100,47200,46950,684
|
||||
20250408,090400,472849100,47150,47000,47150,46900,985
|
||||
20250408,090300,426536850,46900,46850,47150,46800,894
|
||||
20250408,090200,384478350,46850,46800,46850,46500,3039
|
||||
20250408,090100,242804750,46800,46750,47050,46500,2126
|
||||
20250408,090000,143623350,46850,47150,47150,46800,3050
|
||||
|
Reference in New Issue
Block a user