Update 2025-04-08 2740 candle_min
This commit is contained in:
651
099320/min/candle-20250408.csv
Normal file
651
099320/min/candle-20250408.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194900,1597067400,40600,40600,40600,40600,890
|
||||
20250408,194800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,194700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,194600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,194500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,194400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,194300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,194200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,194100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,194000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,193900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,193800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,193700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,193600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,193500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,193400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,193300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,193200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,193100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,193000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,192900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,192800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,192700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,192600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,192500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,192400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,192300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,192200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,192100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,192000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,191900,1597067400,40600,40600,40600,40600,890
|
||||
20250408,191800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,191700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,191600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,191500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,191400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,191300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,191200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,191100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,191000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,190900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,190800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,190700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,190600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,190500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,190400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,190300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,190200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,190100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,190000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,185900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,185800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,185700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,185600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,185500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,185400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,185300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,185200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,185100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,185000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,184900,1597067400,40600,40600,40600,40600,890
|
||||
20250408,184800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,184700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,184600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,184500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,184400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,184300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,184200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,184100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,184000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,183900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,183800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,183700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,183600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,183500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,183400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,183300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,183200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,183100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,183000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,182900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,182800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,182700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,182600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,182500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,182400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,182300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,182200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,182100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,182000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,181900,1597067400,40600,40600,40600,40600,890
|
||||
20250408,181800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,181700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,181600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,181500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,181400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,181300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,181200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,181100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,181000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,180900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,180800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,180700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,180600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,180500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,180400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,180300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,180200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,180100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,180000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,175900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,175800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,175700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,175600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,175500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,175400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,175300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,175200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,175100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,175000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,174900,1597067400,40600,40600,40600,40600,890
|
||||
20250408,174800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,174700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,174600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,174500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,174400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,174300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,174200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,174100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,174000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,173900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,173800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,173700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,173600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,173500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,173400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,173300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,173200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,173100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,173000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,172900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,172800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,172700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,172600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,172500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,172400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,172300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,172200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,172100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,172000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,171900,1597067400,40600,40600,40600,40600,890
|
||||
20250408,171800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,171700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,171600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,171500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,171400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,171300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,171200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,171100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,171000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,170900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,170800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,170700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,170600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,170500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,170400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,170300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,170200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,170100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,170000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,165900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,165800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,165700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,165600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,165500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,165400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,165300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,165200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,165100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,165000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,164900,1597067400,40600,40600,40600,40600,890
|
||||
20250408,164800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,164700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,164600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,164500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,164400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,164300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,164200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,164100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,164000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,163900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,163800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,163700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,163600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,163500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,163400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,163300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,163200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,163100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,163000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,162900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,162800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,162700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,162600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,162500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,162400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,162300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,162200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,162100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,162000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,161900,1597067400,40600,40600,40600,40600,890
|
||||
20250408,161800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,161700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,161600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,161500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,161400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,161300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,161200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,161100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,161000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,160900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,160800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,160700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,160600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,160500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,160400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,160300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,160200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,160100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,160000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,155900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,155800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,155700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,155600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,155500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,155400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,155300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,155200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,155100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,155000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,154900,1597067400,40600,40600,40600,40600,890
|
||||
20250408,154800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,154700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,154600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,154500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,154400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,154300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,154200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,154100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,154000,1597067400,40600,40600,40600,40600,0
|
||||
20250408,153900,1597067400,40600,40600,40600,40600,0
|
||||
20250408,153800,1597067400,40600,40600,40600,40600,0
|
||||
20250408,153700,1597067400,40600,40600,40600,40600,0
|
||||
20250408,153600,1597067400,40600,40600,40600,40600,0
|
||||
20250408,153500,1597067400,40600,40600,40600,40600,0
|
||||
20250408,153400,1597067400,40600,40600,40600,40600,0
|
||||
20250408,153300,1597067400,40600,40600,40600,40600,0
|
||||
20250408,153200,1597067400,40600,40600,40600,40600,0
|
||||
20250408,153100,1597067400,40600,40600,40600,40600,0
|
||||
20250408,153000,1597067400,40600,40600,40600,40600,890
|
||||
20250408,152900,1560933400,40500,40500,40500,40500,0
|
||||
20250408,152800,1560933400,40500,40500,40500,40500,0
|
||||
20250408,152700,1560933400,40500,40500,40500,40500,0
|
||||
20250408,152600,1560933400,40500,40500,40500,40500,0
|
||||
20250408,152500,1560933400,40500,40500,40500,40500,0
|
||||
20250408,152400,1560933400,40500,40500,40500,40500,0
|
||||
20250408,152300,1560933400,40500,40500,40500,40500,0
|
||||
20250408,152200,1560933400,40500,40500,40500,40500,0
|
||||
20250408,152100,1560933400,40500,40500,40500,40500,0
|
||||
20250408,152000,1560933400,40500,40500,40500,40500,0
|
||||
20250408,151900,1560933400,40500,40500,40550,40450,255
|
||||
20250408,151800,1550603250,40500,40450,40500,40450,233
|
||||
20250408,151700,1541167000,40450,40450,40500,40450,143
|
||||
20250408,151600,1535378650,40450,40500,40500,40450,85
|
||||
20250408,151500,1531936500,40450,40550,40550,40450,262
|
||||
20250408,151400,1521323850,40550,40550,40550,40550,106
|
||||
20250408,151300,1517025550,40600,40550,40600,40550,76
|
||||
20250408,151200,1513941000,40550,40550,40550,40550,72
|
||||
20250408,151100,1511021400,40550,40550,40600,40450,133
|
||||
20250408,151000,1505628250,40550,40500,40550,40500,30
|
||||
20250408,150900,1504412050,40550,40400,40550,40400,93
|
||||
20250408,150800,1500643300,40500,40450,40500,40450,77
|
||||
20250408,150700,1497527250,40450,40450,40450,40450,4
|
||||
20250408,150600,1497365450,40450,40450,40450,40450,198
|
||||
20250408,150500,1489356350,40450,40550,40550,40450,164
|
||||
20250408,150400,1482719350,40550,40550,40550,40500,41
|
||||
20250408,150300,1481057000,40550,40550,40550,40500,5
|
||||
20250408,150200,1480854400,40500,40450,40550,40450,135
|
||||
20250408,150100,1475386950,40450,40400,40450,40400,198
|
||||
20250408,150000,1467378200,40450,40450,40450,40450,11
|
||||
20250408,145900,1466933250,40450,40450,40450,40450,1
|
||||
20250408,145800,1466892800,40450,40450,40500,40400,36
|
||||
20250408,145700,1465437750,40500,40450,40500,40400,135
|
||||
20250408,145600,1459982000,40400,40450,40450,40400,24
|
||||
20250408,145500,1459011750,40400,40350,40400,40350,45
|
||||
20250408,145400,1457193800,40350,40400,40400,40350,198
|
||||
20250408,145300,1449195600,40350,40400,40400,40350,51
|
||||
20250408,145200,1447137700,40350,40300,40450,40300,146
|
||||
20250408,145100,1441245000,40300,40300,40300,40300,5
|
||||
20250408,145000,1441043500,40300,40300,40350,40300,76
|
||||
20250408,144900,1437980650,40300,40350,40350,40300,21
|
||||
20250408,144800,1437133550,40350,40350,40350,40350,4
|
||||
20250408,144700,1436972150,40400,40400,40400,40350,250
|
||||
20250408,144600,1426881650,40400,40400,40400,40400,33
|
||||
20250408,144500,1425548450,40400,40350,40400,40300,106
|
||||
20250408,144400,1421272850,40350,40350,40350,40350,7
|
||||
20250408,144300,1420990400,40350,40350,40350,40150,268
|
||||
20250408,144200,1410207900,40350,40400,40400,40200,400
|
||||
20250408,144100,1394082750,40500,40500,40500,40450,8
|
||||
20250408,144000,1393759000,40500,40450,40500,40450,136
|
||||
20250408,143900,1388257600,40450,40450,40500,40400,118
|
||||
20250408,143800,1383490000,40450,40500,40500,40450,9
|
||||
20250408,143700,1383125700,40500,40450,40500,40450,28
|
||||
20250408,143600,1381993050,40400,40450,40500,40400,489
|
||||
20250408,143500,1362216200,40400,40450,40450,40400,7
|
||||
20250408,143400,1361933250,40450,40450,40450,40350,27
|
||||
20250408,143300,1360842100,40500,40450,40500,40450,9
|
||||
20250408,143200,1360478000,40500,40400,40500,40400,134
|
||||
20250408,143100,1355061300,40400,40350,40400,40250,180
|
||||
20250408,143000,1347798150,40300,40350,40350,40300,18
|
||||
20250408,142900,1347072000,40350,40400,40400,40250,98
|
||||
20250408,142800,1343122500,40400,40450,40450,40250,403
|
||||
20250408,142700,1326881150,40450,40450,40450,40300,152
|
||||
20250408,142600,1320746400,40450,40450,40450,40400,105
|
||||
20250408,142500,1316504050,40450,40450,40450,40400,4
|
||||
20250408,142400,1316342350,40450,40500,40500,40400,18
|
||||
20250408,142300,1315614550,40500,40500,40500,40450,12
|
||||
20250408,142200,1315128800,40450,40500,40500,40450,8
|
||||
20250408,142100,1314804900,40400,40400,40500,40400,48
|
||||
20250408,142000,1312863700,40400,40450,40450,40350,12
|
||||
20250408,141900,1312378750,40450,40350,40450,40350,59
|
||||
20250408,141800,1309995250,40400,40350,40400,40350,19
|
||||
20250408,141700,1309228550,40400,40450,40450,40400,28
|
||||
20250408,141600,1308097300,40450,40450,40450,40450,3
|
||||
20250408,141500,1307975950,40400,40500,40500,40350,375
|
||||
20250408,141400,1292824550,40500,40500,40550,40500,29
|
||||
20250408,141300,1291649950,40550,40550,40550,40550,1
|
||||
20250408,141200,1291609400,40550,40550,40550,40550,4
|
||||
20250408,141100,1291447200,40550,40500,40600,40500,25
|
||||
20250408,141000,1290433550,40550,40550,40550,40500,8
|
||||
20250408,140900,1290109300,40500,40550,40550,40500,5
|
||||
20250408,140800,1289906750,40550,40550,40550,40550,2
|
||||
20250408,140700,1289825650,40550,40500,40550,40450,55
|
||||
20250408,140600,1287598050,40550,40550,40550,40550,1
|
||||
20250408,140500,1287557500,40550,40500,40550,40500,30
|
||||
20250408,140400,1286341950,40500,40550,40550,40500,44
|
||||
20250408,140300,1284559650,40550,40550,40550,40550,5
|
||||
20250408,140200,1284356900,40550,40450,40550,40450,11
|
||||
20250408,140100,1283911350,40450,40500,40600,40450,202
|
||||
20250408,140000,1275734850,40500,40450,40500,40450,5
|
||||
20250408,135900,1275532500,40500,40500,40500,40500,27
|
||||
20250408,135800,1274439000,40550,40550,40600,40550,27
|
||||
20250408,135700,1273344100,40550,40600,40600,40450,66
|
||||
20250408,135600,1270671850,40600,40500,40600,40500,256
|
||||
20250408,135500,1260301400,40550,40500,40550,40500,2
|
||||
20250408,135400,1260220350,40550,40600,40600,40500,36
|
||||
20250408,135300,1258761050,40600,40550,40600,40550,36
|
||||
20250408,135200,1257301150,40550,40550,40600,40550,63
|
||||
20250408,135100,1254746450,40550,40450,40550,40400,182
|
||||
20250408,135000,1247380600,40500,40500,40500,40500,2
|
||||
20250408,134900,1247299600,40500,40450,40500,40450,57
|
||||
20250408,134800,1244993800,40400,40400,40500,40400,915
|
||||
20250408,134700,1207987200,40400,40300,40400,40300,169
|
||||
20250408,134600,1201168350,40300,40300,40300,40300,8
|
||||
20250408,134500,1200845950,40300,40300,40300,40250,22
|
||||
20250408,134400,1199959400,40300,40250,40300,40250,68
|
||||
20250408,134300,1197221900,40250,40300,40300,40250,6
|
||||
20250408,134200,1196980150,40300,40300,40300,40300,10
|
||||
20250408,134100,1196577150,40350,40250,40350,40250,106
|
||||
20250408,134000,1192304750,40250,40300,40300,40250,7
|
||||
20250408,133900,1192022950,40300,40300,40350,40250,75
|
||||
20250408,133800,1189002550,40350,40300,40350,40300,191
|
||||
20250408,133700,1181304400,40300,40350,40350,40300,8
|
||||
20250408,133600,1180981700,40350,40300,40350,40300,246
|
||||
20250408,133500,1171056050,40300,40350,40400,40300,7
|
||||
20250408,133400,1170773700,40400,40375,40400,40350,301
|
||||
20250408,133300,1158623825,40350,40500,40500,40350,144
|
||||
20250408,133200,1152803775,40500,40500,40500,40500,3
|
||||
20250408,133100,1152682275,40500,40450,40500,40450,11
|
||||
20250408,133000,1152237175,40450,40550,40550,40450,187
|
||||
20250408,132900,1144672825,40550,40450,40550,40450,2
|
||||
20250408,132800,1144591825,40500,40500,40500,40500,2
|
||||
20250408,132700,1144510825,40500,40500,40500,40500,15
|
||||
20250408,132600,1143903325,40500,40500,40500,40500,1
|
||||
20250408,132500,1143862825,40500,40450,40500,40450,5
|
||||
20250408,132400,1143660525,40450,40400,40450,40400,4
|
||||
20250408,132300,1143498775,40400,40550,40600,40400,157
|
||||
20250408,132200,1137139425,40500,40450,40500,40400,119
|
||||
20250408,132100,1132326575,40500,40450,40500,40450,78
|
||||
20250408,132000,1129171325,40550,40550,40550,40500,144
|
||||
20250408,131900,1123337075,40550,40550,40550,40550,0
|
||||
20250408,131800,1123337075,40550,40550,40550,40550,2
|
||||
20250408,131700,1123255975,40600,40550,40600,40550,17
|
||||
20250408,131600,1122566425,40600,40700,40700,40600,32
|
||||
20250408,131500,1121265525,40650,40650,40650,40650,4
|
||||
20250408,131400,1121102925,40550,40550,40550,40550,5
|
||||
20250408,131300,1120900175,40650,40650,40650,40650,0
|
||||
20250408,131200,1120900175,40650,40550,40650,40550,127
|
||||
20250408,131100,1115743625,40600,40550,40600,40500,160
|
||||
20250408,131000,1109260425,40500,40500,40500,40500,75
|
||||
20250408,130900,1106222925,40600,40600,40600,40600,0
|
||||
20250408,130800,1106222925,40600,40600,40600,40600,0
|
||||
20250408,130700,1106222925,40600,40550,40600,40550,54
|
||||
20250408,130600,1104033025,40600,40550,40600,40550,24
|
||||
20250408,130500,1103059725,40550,40550,40550,40550,4
|
||||
20250408,130400,1102897525,40550,40550,40550,40550,4
|
||||
20250408,130300,1102735325,40600,40550,40600,40550,44
|
||||
20250408,130200,1100951025,40650,40650,40650,40650,0
|
||||
20250408,130100,1100951025,40650,40650,40650,40650,3
|
||||
20250408,130000,1100829075,40650,40600,40650,40600,15
|
||||
20250408,125900,1100219575,40600,40550,40600,40550,137
|
||||
20250408,125800,1094662875,40550,40600,40600,40450,877
|
||||
20250408,125700,1059126475,40700,40700,40700,40700,8
|
||||
20250408,125600,1058800875,40650,40650,40650,40550,133
|
||||
20250408,125500,1053399275,40650,40550,40650,40550,7
|
||||
20250408,125400,1053114825,40650,40650,40650,40650,6
|
||||
20250408,125300,1052870925,40650,40650,40650,40650,0
|
||||
20250408,125200,1052870925,40650,40650,40650,40650,0
|
||||
20250408,125100,1052870925,40650,40650,40650,40650,2
|
||||
20250408,125000,1052789625,40650,40650,40700,40650,56
|
||||
20250408,124900,1050513075,40650,40650,40700,40600,42
|
||||
20250408,124800,1048805125,40650,40650,40650,40650,0
|
||||
20250408,124700,1048805125,40650,40650,40650,40650,1
|
||||
20250408,124600,1048764475,40500,40550,40550,40500,48
|
||||
20250408,124500,1046818225,40650,40700,40700,40600,140
|
||||
20250408,124400,1041129675,40700,40700,40700,40700,0
|
||||
20250408,124300,1041129675,40700,40700,40700,40700,0
|
||||
20250408,124200,1041129675,40700,40700,40700,40700,0
|
||||
20250408,124100,1041129675,40700,40700,40700,40700,0
|
||||
20250408,124000,1041129675,40700,40700,40700,40700,0
|
||||
20250408,123900,1041129675,40700,40650,40700,40650,47
|
||||
20250408,123800,1039217525,40650,40650,40650,40650,2
|
||||
20250408,123700,1039136225,40700,40700,40700,40700,0
|
||||
20250408,123600,1039136225,40700,40700,40700,40650,32
|
||||
20250408,123500,1037835325,40700,40700,40700,40700,28
|
||||
20250408,123400,1036695725,40750,40750,40750,40750,0
|
||||
20250408,123300,1036695725,40750,40750,40750,40750,0
|
||||
20250408,123200,1036695725,40750,40750,40750,40750,6
|
||||
20250408,123100,1036451225,40700,40700,40700,40700,4
|
||||
20250408,123000,1036288425,40700,40650,40700,40650,16
|
||||
20250408,122900,1035637275,40600,40700,40700,40600,28
|
||||
20250408,122800,1034499175,40700,40700,40700,40700,0
|
||||
20250408,122700,1034499175,40700,40650,40700,40650,216
|
||||
20250408,122600,1025717225,40650,40700,40700,40650,76
|
||||
20250408,122500,1022627275,40700,40700,40700,40700,10
|
||||
20250408,122400,1022220275,40650,40650,40650,40650,29
|
||||
20250408,122300,1021041425,40750,40550,40750,40550,915
|
||||
20250408,122200,983860725,40550,40550,40550,40550,0
|
||||
20250408,122100,983860725,40550,40550,40550,40550,0
|
||||
20250408,122000,983860725,40550,40550,40550,40550,44
|
||||
20250408,121900,982076525,40600,40600,40600,40600,10
|
||||
20250408,121800,981670525,40650,40600,40650,40600,9
|
||||
20250408,121700,981304775,40550,40550,40550,40550,10
|
||||
20250408,121600,980899275,40550,40550,40550,40550,0
|
||||
20250408,121500,980899275,40550,40550,40550,40550,4
|
||||
20250408,121400,980737075,40650,40650,40650,40650,0
|
||||
20250408,121300,980737075,40650,40650,40650,40650,0
|
||||
20250408,121200,980737075,40650,40600,40650,40600,8
|
||||
20250408,121100,980411925,40600,40600,40650,40600,172
|
||||
20250408,121000,973421525,40650,40650,40650,40650,4
|
||||
20250408,120900,973258925,40650,40600,40650,40600,11
|
||||
20250408,120800,972811825,40650,40650,40650,40650,2
|
||||
20250408,120700,972730525,40650,40600,40650,40600,146
|
||||
20250408,120600,966802325,40600,40600,40600,40600,0
|
||||
20250408,120500,966802325,40600,40600,40600,40600,0
|
||||
20250408,120400,966802325,40600,40600,40600,40600,2
|
||||
20250408,120300,966721125,40700,40700,40700,40700,13
|
||||
20250408,120200,966192025,40600,40600,40600,40600,9
|
||||
20250408,120100,965826625,40750,40700,40750,40700,2
|
||||
20250408,120000,965745175,40650,40650,40650,40650,77
|
||||
20250408,115900,962615125,40750,40750,40750,40750,0
|
||||
20250408,115800,962615125,40750,40750,40750,40750,1
|
||||
20250408,115700,962574375,40750,40750,40750,40750,0
|
||||
20250408,115600,962574375,40750,40700,40800,40650,88
|
||||
20250408,115500,958994225,40750,40750,40750,40750,5
|
||||
20250408,115400,958790475,40800,40800,40800,40800,8
|
||||
20250408,115300,958464075,40800,40800,40800,40800,0
|
||||
20250408,115200,958464075,40800,40800,40800,40800,3
|
||||
20250408,115100,958341675,40850,40800,40850,40800,13
|
||||
20250408,115000,957810675,40800,40725,40800,40725,56
|
||||
20250408,114900,955528025,40725,40750,40750,40725,4
|
||||
20250408,114800,955365100,40750,40700,40750,40700,60
|
||||
20250408,114700,952921550,40700,40700,40700,40700,0
|
||||
20250408,114600,952921550,40700,40750,40750,40700,30
|
||||
20250408,114500,951700250,40750,40750,40750,40750,1
|
||||
20250408,114400,951659500,40800,40800,40800,40800,0
|
||||
20250408,114300,951659500,40800,40800,40800,40800,10
|
||||
20250408,114200,951251500,40800,40800,40800,40800,24
|
||||
20250408,114100,950272300,40750,40750,40750,40750,0
|
||||
20250408,114000,950272300,40750,40800,40800,40750,7
|
||||
20250408,113900,949986850,40800,40800,40800,40800,1
|
||||
20250408,113800,949946050,40850,40850,40850,40850,13
|
||||
20250408,113700,949415000,40800,40750,40800,40750,22
|
||||
20250408,113600,948518400,40800,40800,40800,40800,14
|
||||
20250408,113500,947947200,40800,40800,40800,40800,40
|
||||
20250408,113400,946315200,40800,40800,40800,40800,65
|
||||
20250408,113300,943663200,40800,40800,40800,40800,0
|
||||
20250408,113200,943663200,40800,40800,40800,40800,0
|
||||
20250408,113100,943663200,40800,40800,40850,40750,471
|
||||
20250408,113000,924467100,40850,40800,40850,40800,5
|
||||
20250408,112900,924263000,40800,40750,40800,40750,93
|
||||
20250408,112800,920470500,40750,40700,40750,40700,36
|
||||
20250408,112700,919005250,40650,40650,40650,40650,0
|
||||
20250408,112600,919005250,40650,40650,40650,40650,1
|
||||
20250408,112500,918964600,40700,40675,40700,40675,45
|
||||
20250408,112400,917133125,40650,40700,40700,40650,4
|
||||
20250408,112300,916970375,40700,40700,40700,40700,0
|
||||
20250408,112200,916970375,40700,40700,40700,40700,17
|
||||
20250408,112100,916278475,40700,40700,40700,40700,0
|
||||
20250408,112000,916278475,40700,40700,40700,40700,2
|
||||
20250408,111900,916197075,40700,40700,40700,40700,0
|
||||
20250408,111800,916197075,40700,40650,40700,40650,15
|
||||
20250408,111700,915587275,40700,40650,40700,40650,104
|
||||
20250408,111600,911357100,40650,40650,40650,40650,0
|
||||
20250408,111500,911357100,40650,40650,40650,40650,15
|
||||
20250408,111400,910747350,40650,40650,40650,40650,15
|
||||
20250408,111300,910137600,40650,40650,40650,40650,5
|
||||
20250408,111200,909934350,40600,40600,40600,40600,0
|
||||
20250408,111100,909934350,40600,40600,40600,40600,0
|
||||
20250408,111000,909934350,40600,40600,40600,40600,4
|
||||
20250408,110900,909771950,40600,40600,40600,40600,1
|
||||
20250408,110800,909731350,40650,40650,40650,40650,0
|
||||
20250408,110700,909731350,40650,40600,40650,40600,53
|
||||
20250408,110600,907577850,40600,40600,40600,40600,0
|
||||
20250408,110500,907577850,40600,40600,40600,40600,11
|
||||
20250408,110400,907131250,40550,40550,40550,40500,212
|
||||
20250408,110300,898537300,40600,40600,40600,40600,41
|
||||
20250408,110200,896872700,40650,40650,40650,40650,0
|
||||
20250408,110100,896872700,40650,40650,40650,40650,6
|
||||
20250408,110000,896628800,40650,40700,40750,40650,91
|
||||
20250408,105900,892925300,40700,40700,40700,40700,0
|
||||
20250408,105800,892925300,40700,40700,40700,40700,1
|
||||
20250408,105700,892884600,40750,40775,40775,40750,21
|
||||
20250408,105600,892028725,40800,40750,40850,40750,172
|
||||
20250408,105500,885011375,40750,40700,40750,40700,26
|
||||
20250408,105400,883952325,40600,40600,40600,40600,4
|
||||
20250408,105300,883789925,40600,40600,40600,40600,3
|
||||
20250408,105200,883668125,40550,40500,40550,40500,184
|
||||
20250408,105100,876213475,40500,40500,40500,40450,79
|
||||
20250408,105000,873017475,40500,40500,40500,40500,6
|
||||
20250408,104900,872774475,40450,40500,40550,40450,86
|
||||
20250408,104800,869291525,40500,40500,40550,40500,12
|
||||
20250408,104700,868805425,40500,40500,40500,40500,2
|
||||
20250408,104600,868724425,40500,40500,40500,40500,8
|
||||
20250408,104500,868400425,40550,40500,40550,40350,203
|
||||
20250408,104400,860196525,40500,40500,40500,40500,3
|
||||
20250408,104300,860075025,40500,40450,40500,40450,13
|
||||
20250408,104200,859548825,40400,40400,40400,40400,7
|
||||
20250408,104100,859266025,40400,40400,40400,40400,30
|
||||
20250408,104000,858054025,40500,40500,40500,40500,47
|
||||
20250408,103900,856150525,40450,40450,40450,40450,2
|
||||
20250408,103800,856069625,40500,40500,40500,40500,0
|
||||
20250408,103700,856069625,40500,40450,40500,40350,223
|
||||
20250408,103600,847068575,40350,40400,40450,40350,68
|
||||
20250408,103500,844323575,40450,40350,40450,40350,159
|
||||
20250408,103400,837905375,40300,40350,40350,40300,44
|
||||
20250408,103300,836131875,40350,40400,40400,40350,60
|
||||
20250408,103200,833710775,40450,40400,40450,40400,4
|
||||
20250408,103100,833549025,40400,40350,40400,40350,177
|
||||
20250408,103000,826405225,40300,40350,40350,40300,43
|
||||
20250408,102900,824671325,40350,40350,40350,40350,1
|
||||
20250408,102800,824630975,40350,40400,40400,40350,22
|
||||
20250408,102700,823742725,40350,40350,40350,40350,19
|
||||
20250408,102600,822976075,40300,40200,40300,40200,287
|
||||
20250408,102500,811417075,40200,40200,40200,40200,0
|
||||
20250408,102400,811417075,40200,40200,40200,40200,10
|
||||
20250408,102300,811015075,40250,40200,40250,40200,30
|
||||
20250408,102200,809809025,40250,40250,40250,40250,5
|
||||
20250408,102100,809607775,40200,40200,40200,40200,42
|
||||
20250408,102000,807919375,40200,40200,40200,40200,0
|
||||
20250408,101900,807919375,40200,40200,40200,40200,20
|
||||
20250408,101800,807115375,40150,40100,40150,40100,3
|
||||
20250408,101700,806995025,40200,40200,40200,40100,115
|
||||
20250408,101600,802377425,40300,40300,40350,40300,9
|
||||
20250408,101500,802014675,40250,40300,40350,40250,92
|
||||
20250408,101400,798304275,40300,40300,40300,40300,100
|
||||
20250408,101300,794274275,40300,40300,40300,40300,3
|
||||
20250408,101200,794153375,40400,40350,40400,40350,60
|
||||
20250408,101100,791732125,40350,40300,40350,40300,194
|
||||
20250408,101000,783910825,40300,40400,40500,40100,1636
|
||||
20250408,100900,718027375,40400,40400,40400,40400,2
|
||||
20250408,100800,717946575,40350,40400,40400,40350,376
|
||||
20250408,100700,702762925,40400,40400,40400,40400,0
|
||||
20250408,100600,702762925,40400,40450,40450,40400,114
|
||||
20250408,100500,698151975,40450,40500,40500,40450,16
|
||||
20250408,100400,697504325,40450,40500,40500,40450,52
|
||||
20250408,100300,695400875,40500,40450,40500,40450,72
|
||||
20250408,100200,692485325,40450,40450,40450,40450,39
|
||||
20250408,100100,690907775,40450,40475,40550,40450,98
|
||||
20250408,100000,686939500,40450,40425,40500,40400,129
|
||||
20250408,095900,681720150,40450,40500,40500,40450,100
|
||||
20250408,095800,677674900,40450,40500,40550,40450,294
|
||||
20250408,095700,665768800,40500,40600,40700,40500,219
|
||||
20250408,095600,656886500,40700,40700,40700,40700,1
|
||||
20250408,095500,656845800,40650,40650,40650,40650,36
|
||||
20250408,095400,655382400,40700,40700,40700,40700,1
|
||||
20250408,095300,655341700,40650,40650,40650,40650,61
|
||||
20250408,095200,652862050,40600,40850,40850,40600,496
|
||||
20250408,095100,632680050,40950,40950,40950,40950,0
|
||||
20250408,095000,632680050,40950,40950,40950,40950,0
|
||||
20250408,094900,632680050,40950,40900,40950,40850,124
|
||||
20250408,094800,627609750,40900,40900,40900,40900,19
|
||||
20250408,094700,626832650,40900,40850,40900,40850,43
|
||||
20250408,094600,625074000,40850,40850,40850,40850,1
|
||||
20250408,094500,625033150,40850,40900,40900,40800,84
|
||||
20250408,094400,621605750,40850,40800,40850,40800,129
|
||||
20250408,094300,616342100,40750,40800,40800,40750,226
|
||||
20250408,094200,607123400,40850,40850,40850,40850,72
|
||||
20250408,094100,604182200,40850,40800,40850,40800,111
|
||||
20250408,094000,599648100,40800,40800,40800,40800,63
|
||||
20250408,093900,597077700,40850,40850,40850,40850,0
|
||||
20250408,093800,597077700,40850,40800,40900,40800,360
|
||||
20250408,093700,582389200,40900,40850,40900,40850,20
|
||||
20250408,093600,581571950,40800,40800,40800,40800,1
|
||||
20250408,093500,581531150,40800,40800,40800,40800,39
|
||||
20250408,093400,579939950,40750,40750,40750,40750,188
|
||||
20250408,093300,572278950,40800,40950,40950,40800,175
|
||||
20250408,093200,565135300,40950,41000,41000,40950,31
|
||||
20250408,093100,563865750,40950,40850,40950,40800,247
|
||||
20250408,093000,553763800,40900,41050,41050,40850,243
|
||||
20250408,092900,543811700,40950,40950,41050,40800,146
|
||||
20250408,092800,537832150,40950,41000,41050,40700,622
|
||||
20250408,092700,512423550,41050,41050,41100,41000,193
|
||||
20250408,092600,504497000,41100,40950,41150,40900,439
|
||||
20250408,092500,486487800,40950,40950,40950,40800,82
|
||||
20250408,092400,483133300,41000,41000,41000,40950,145
|
||||
20250408,092300,477188900,41000,41000,41050,41000,78
|
||||
20250408,092200,473990850,41000,41000,41000,41000,46
|
||||
20250408,092100,472104850,41000,40950,41150,40950,339
|
||||
20250408,092000,458182450,40950,41000,41050,40950,162
|
||||
20250408,091900,451545350,40950,41050,41050,40950,78
|
||||
20250408,091800,448346700,41100,40900,41100,40900,345
|
||||
20250408,091700,434211600,40900,40950,40950,40850,997
|
||||
20250408,091600,393431250,40950,40900,41000,40900,388
|
||||
20250408,091500,377559950,41000,41200,41200,41000,149
|
||||
20250408,091400,371437100,41200,41150,41200,41100,43
|
||||
20250408,091300,369667700,41150,41250,41300,41150,333
|
||||
20250408,091200,355952650,41200,41200,41200,41200,243
|
||||
20250408,091100,345941050,41200,41200,41250,41150,412
|
||||
20250408,091000,328958450,41200,40950,41200,40900,608
|
||||
20250408,090900,303984600,40950,40900,41000,40850,310
|
||||
20250408,090800,291294900,40950,40750,40950,40750,153
|
||||
20250408,090700,285041100,40800,40750,40800,40700,73
|
||||
20250408,090600,282066100,40800,40750,40800,40750,10
|
||||
20250408,090500,281658550,40750,40750,40750,40700,335
|
||||
20250408,090400,268020200,40800,40900,40900,40800,985
|
||||
20250408,090300,227749350,40750,40750,40850,40750,506
|
||||
20250408,090200,207103050,40750,40700,40800,40650,1993
|
||||
20250408,090100,126000450,40700,40700,40700,40600,701
|
||||
20250408,090000,97509000,40800,40400,40900,40400,2412
|
||||
|
Reference in New Issue
Block a user