Update 2025-04-08 2740 candle_min
This commit is contained in:
653
100840/min/candle-20250408.csv
Normal file
653
100840/min/candle-20250408.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195100,3519616975,30150,30150,30150,30150,2231
|
||||
20250408,195000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,194900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,194800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,194700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,194600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,194500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,194400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,194300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,194200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,194100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,194000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,193900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,193800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,193700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,193600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,193500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,193400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,193300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,193200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,193100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,193000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,192900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,192800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,192700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,192600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,192500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,192400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,192300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,192200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,192100,3519616975,30150,30150,30150,30150,2231
|
||||
20250408,192000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,191900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,191800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,191700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,191600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,191500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,191400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,191300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,191200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,191100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,191000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,190900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,190800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,190700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,190600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,190500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,190400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,190300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,190200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,190100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,190000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,185900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,185800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,185700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,185600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,185500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,185400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,185300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,185200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,185100,3519616975,30150,30150,30150,30150,2231
|
||||
20250408,185000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,184900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,184800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,184700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,184600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,184500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,184400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,184300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,184200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,184100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,184000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,183900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,183800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,183700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,183600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,183500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,183400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,183300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,183200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,183100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,183000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,182900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,182800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,182700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,182600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,182500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,182400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,182300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,182200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,182100,3519616975,30150,30150,30150,30150,2231
|
||||
20250408,182000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,181900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,181800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,181700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,181600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,181500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,181400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,181300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,181200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,181100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,181000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,180900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,180800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,180700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,180600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,180500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,180400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,180300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,180200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,180100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,180000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,175900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,175800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,175700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,175600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,175500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,175400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,175300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,175200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,175100,3519616975,30150,30150,30150,30150,2231
|
||||
20250408,175000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,174900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,174800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,174700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,174600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,174500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,174400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,174300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,174200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,174100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,174000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,173900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,173800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,173700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,173600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,173500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,173400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,173300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,173200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,173100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,173000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,172900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,172800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,172700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,172600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,172500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,172400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,172300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,172200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,172100,3519616975,30150,30150,30150,30150,2231
|
||||
20250408,172000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,171900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,171800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,171700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,171600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,171500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,171400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,171300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,171200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,171100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,171000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,170900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,170800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,170700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,170600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,170500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,170400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,170300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,170200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,170100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,170000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,165900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,165800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,165700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,165600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,165500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,165400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,165300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,165200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,165100,3519616975,30150,30150,30150,30150,2231
|
||||
20250408,165000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,164900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,164800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,164700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,164600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,164500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,164400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,164300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,164200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,164100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,164000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,163900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,163800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,163700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,163600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,163500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,163400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,163300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,163200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,163100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,163000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,162900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,162800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,162700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,162600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,162500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,162400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,162300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,162200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,162100,3519616975,30150,30150,30150,30150,2231
|
||||
20250408,162000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,161900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,161800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,161700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,161600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,161500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,161400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,161300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,161200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,161100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,161000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,160900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,160800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,160700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,160600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,160500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,160400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,160300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,160200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,160100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,160000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,155900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,155800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,155700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,155600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,155500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,155400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,155300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,155200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,155100,3519616975,30150,30150,30150,30150,2231
|
||||
20250408,155000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,154900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,154800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,154700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,154600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,154500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,154400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,154300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,154200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,154100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,154000,3519616975,30150,30150,30150,30150,0
|
||||
20250408,153900,3519616975,30150,30150,30150,30150,0
|
||||
20250408,153800,3519616975,30150,30150,30150,30150,0
|
||||
20250408,153700,3519616975,30150,30150,30150,30150,0
|
||||
20250408,153600,3519616975,30150,30150,30150,30150,0
|
||||
20250408,153500,3519616975,30150,30150,30150,30150,0
|
||||
20250408,153400,3519616975,30150,30150,30150,30150,0
|
||||
20250408,153300,3519616975,30150,30150,30150,30150,0
|
||||
20250408,153200,3519616975,30150,30150,30150,30150,0
|
||||
20250408,153100,3519616975,30150,30150,30150,30150,0
|
||||
20250408,153000,3519616975,30150,30150,30150,30150,2231
|
||||
20250408,152900,3452352325,30150,30150,30150,30150,0
|
||||
20250408,152800,3452352325,30150,30150,30150,30150,0
|
||||
20250408,152700,3452352325,30150,30150,30150,30150,0
|
||||
20250408,152600,3452352325,30150,30150,30150,30150,0
|
||||
20250408,152500,3452352325,30150,30150,30150,30150,0
|
||||
20250408,152400,3452352325,30150,30150,30150,30150,0
|
||||
20250408,152300,3452352325,30150,30150,30150,30150,0
|
||||
20250408,152200,3452352325,30150,30150,30150,30150,0
|
||||
20250408,152100,3452352325,30150,30150,30150,30150,0
|
||||
20250408,152000,3452352325,30150,30150,30150,30150,0
|
||||
20250408,151900,3452352325,30150,30100,30150,30100,107
|
||||
20250408,151800,3449129275,30150,30150,30150,30100,169
|
||||
20250408,151700,3444034875,30150,30100,30150,30100,174
|
||||
20250408,151600,3438790225,30150,30100,30150,30100,190
|
||||
20250408,151500,3433063025,30100,30150,30150,30100,523
|
||||
20250408,151400,3417296525,30200,30150,30250,30150,276
|
||||
20250408,151300,3408967125,30200,30150,30200,30150,530
|
||||
20250408,151200,3392966175,30200,30150,30200,30150,494
|
||||
20250408,151100,3378059525,30200,30150,30200,30150,261
|
||||
20250408,151000,3370183550,30150,30050,30150,30050,2600
|
||||
20250408,150900,3291917350,30050,30000,30050,30000,259
|
||||
20250408,150800,3284138550,30050,30000,30050,30000,136
|
||||
20250408,150700,3280053450,30050,30050,30050,30000,250
|
||||
20250408,150600,3272543550,30050,30000,30050,30000,141
|
||||
20250408,150500,3268309150,30050,30050,30050,30000,617
|
||||
20250408,150400,3249775600,30050,30050,30050,30000,1257
|
||||
20250408,150300,3212058150,30000,29950,30100,29950,922
|
||||
20250408,150200,3184358750,30000,29950,30000,29900,378
|
||||
20250408,150100,3173031300,29950,30000,30000,29900,191
|
||||
20250408,150000,3167309400,30000,29950,30000,29900,284
|
||||
20250408,145900,3158802300,29950,29950,29950,29900,37
|
||||
20250408,145800,3157695200,29950,29900,29950,29900,226
|
||||
20250408,145700,3150929500,29900,29850,29950,29850,120
|
||||
20250408,145600,3147338550,29950,29800,29950,29750,3050
|
||||
20250408,145500,3056048150,29800,29800,29850,29800,341
|
||||
20250408,145400,3045886300,29850,29800,29850,29800,73
|
||||
20250408,145300,3043708350,29800,29850,29850,29800,98
|
||||
20250408,145200,3040784000,29850,29800,29850,29800,360
|
||||
20250408,145100,3030038600,29800,29800,29850,29750,140
|
||||
20250408,145000,3025867200,29800,29750,29900,29750,988
|
||||
20250408,144900,2996443900,29700,29800,29800,29700,183
|
||||
20250408,144800,2990996850,29800,29800,29850,29750,207
|
||||
20250408,144700,2984827100,29800,29800,29800,29700,516
|
||||
20250408,144600,2969465850,29850,29900,29900,29750,92
|
||||
20250408,144500,2966720750,29850,29800,29850,29800,160
|
||||
20250408,144400,2961947250,29850,29850,29850,29750,97
|
||||
20250408,144300,2959056150,29850,29850,29850,29750,74
|
||||
20250408,144200,2956850550,29800,29800,29900,29800,187
|
||||
20250408,144100,2951271400,29800,29800,29850,29700,85
|
||||
20250408,144000,2948738900,29800,29750,29800,29750,345
|
||||
20250408,143900,2938474250,29750,29700,29750,29700,522
|
||||
20250408,143800,2922944800,29750,29750,29750,29700,118
|
||||
20250408,143700,2919435000,29650,29750,29800,29650,3080
|
||||
20250408,143600,2827847550,29800,29750,29800,29750,537
|
||||
20250408,143500,2811850800,29800,29900,29900,29800,612
|
||||
20250408,143400,2793580600,29850,29850,29850,29800,206
|
||||
20250408,143300,2787432200,29850,29800,29850,29800,96
|
||||
20250408,143200,2784570150,29850,29800,29900,29800,87
|
||||
20250408,143100,2781973450,29850,29850,29900,29850,125
|
||||
20250408,143000,2778241700,29850,29850,29900,29800,181
|
||||
20250408,142900,2772833900,29850,29950,29950,29850,135
|
||||
20250408,142800,2768803950,29950,29900,29950,29900,131
|
||||
20250408,142700,2764885600,29900,29800,29900,29800,104
|
||||
20250408,142600,2761782000,29850,29850,29850,29800,122
|
||||
20250408,142500,2758144900,29800,29800,29850,29750,211
|
||||
20250408,142400,2751853200,29850,29850,29900,29850,94
|
||||
20250408,142300,2749047050,29900,29850,29900,29850,61
|
||||
20250408,142200,2747225650,29850,29850,29900,29800,96
|
||||
20250408,142100,2744359300,29900,29800,29900,29800,92
|
||||
20250408,142000,2741613000,29800,29750,29800,29750,519
|
||||
20250408,141900,2726153600,29750,29700,29750,29700,87
|
||||
20250408,141800,2723568550,29700,29750,29750,29700,41
|
||||
20250408,141700,2722349350,29800,29700,29800,29700,216
|
||||
20250408,141600,2715927000,29700,29850,29850,29700,487
|
||||
20250408,141500,2701437250,29850,29850,29900,29850,173
|
||||
20250408,141400,2696269150,29900,29850,29900,29850,156
|
||||
20250408,141300,2691608200,29850,29850,29900,29850,84
|
||||
20250408,141200,2689100750,29900,29850,29900,29850,135
|
||||
20250408,141100,2685068100,29900,29850,29900,29850,294
|
||||
20250408,141000,2676291950,29850,29850,29850,29800,203
|
||||
20250408,140900,2670234550,29800,29850,29850,29800,138
|
||||
20250408,140800,2666116000,29900,29850,29900,29850,85
|
||||
20250408,140700,2663577500,29850,29850,29850,29850,52
|
||||
20250408,140600,2662025300,29850,29950,29950,29800,1124
|
||||
20250408,140500,2628492200,29950,29900,29950,29900,161
|
||||
20250408,140400,2623676150,29900,29950,29950,29900,188
|
||||
20250408,140300,2618054600,29950,29950,29950,29900,122
|
||||
20250408,140200,2614400750,29950,29950,29950,29950,544
|
||||
20250408,140100,2598107950,29950,30000,30100,29950,3786
|
||||
20250408,140000,2484528850,30000,29800,30000,29800,1803
|
||||
20250408,135900,2430612200,29800,29800,29800,29750,323
|
||||
20250408,135800,2420987450,29800,29750,29800,29750,204
|
||||
20250408,135700,2414909200,29800,29700,29800,29700,411
|
||||
20250408,135600,2402682000,29750,29750,29750,29700,53
|
||||
20250408,135500,2401105300,29700,29650,29700,29650,326
|
||||
20250408,135400,2391432650,29650,29650,29650,29650,151
|
||||
20250408,135300,2386955500,29650,29700,29700,29650,93
|
||||
20250408,135200,2384197350,29700,29650,29700,29550,578
|
||||
20250408,135100,2367061800,29650,29500,29650,29500,675
|
||||
20250408,135000,2347097000,29500,29500,29500,29450,632
|
||||
20250408,134900,2328453750,29500,29500,29500,29500,26
|
||||
20250408,134800,2327686750,29450,29450,29500,29450,66
|
||||
20250408,134700,2325740400,29500,29550,29550,29500,70
|
||||
20250408,134600,2323672100,29550,29550,29550,29500,127
|
||||
20250408,134500,2319923500,29550,29400,29550,29400,503
|
||||
20250408,134400,2305098450,29450,29450,29450,29350,56
|
||||
20250408,134300,2303451300,29450,29450,29450,29450,117
|
||||
20250408,134200,2300005650,29450,29500,29500,29450,66
|
||||
20250408,134100,2298061400,29500,29400,29500,29400,400
|
||||
20250408,134000,2286280600,29400,29400,29400,29350,25
|
||||
20250408,133900,2285545750,29400,29400,29450,29350,87
|
||||
20250408,133800,2282988700,29400,29450,29450,29400,70
|
||||
20250408,133700,2280930400,29450,29450,29500,29350,124
|
||||
20250408,133600,2277283850,29450,29500,29500,29450,65
|
||||
20250408,133500,2275369450,29500,29400,29550,29400,241
|
||||
20250408,133400,2268273150,29450,29400,29450,29400,113
|
||||
20250408,133300,2264948850,29450,29500,29500,29450,114
|
||||
20250408,133200,2261588800,29500,29400,29500,29400,91
|
||||
20250408,133100,2258910650,29350,29550,29550,29300,2357
|
||||
20250408,133000,2189791000,29550,29500,29550,29500,82
|
||||
20250408,132900,2187368800,29550,29500,29550,29500,65
|
||||
20250408,132800,2185448150,29500,29550,29550,29450,133
|
||||
20250408,132700,2181522650,29550,29600,29600,29550,63
|
||||
20250408,132600,2179659350,29600,29600,29600,29600,53
|
||||
20250408,132500,2178090550,29600,29600,29600,29600,64
|
||||
20250408,132400,2176196150,29600,29550,29600,29500,70
|
||||
20250408,132300,2174126200,29500,29550,29600,29400,361
|
||||
20250408,132200,2163488700,29550,29600,29650,29500,35
|
||||
20250408,132100,2162454350,29600,29600,29650,29600,86
|
||||
20250408,132000,2159907400,29600,29600,29650,29600,39
|
||||
20250408,131900,2158752800,29600,29650,29650,29600,56
|
||||
20250408,131800,2157093500,29650,29650,29650,29600,399
|
||||
20250408,131700,2145263550,29700,29700,29700,29700,93
|
||||
20250408,131600,2142501450,29700,29700,29700,29700,35
|
||||
20250408,131500,2141461950,29700,29700,29700,29650,61
|
||||
20250408,131400,2139650300,29700,29700,29700,29650,68
|
||||
20250408,131300,2137631100,29700,29650,29700,29650,117
|
||||
20250408,131200,2134159800,29700,29700,29700,29650,117
|
||||
20250408,131100,2130687100,29700,29700,29800,29650,57
|
||||
20250408,131000,2128993950,29700,29700,29800,29600,150
|
||||
20250408,130900,2124541000,29700,29700,29700,29650,23
|
||||
20250408,130800,2123858150,29700,29700,29700,29650,135
|
||||
20250408,130700,2119851850,29650,29650,29700,29650,41
|
||||
20250408,130600,2118636150,29700,29700,29700,29600,72
|
||||
20250408,130500,2116498050,29750,29750,29750,29650,39
|
||||
20250408,130400,2115338700,29600,29600,29650,29550,112
|
||||
20250408,130300,2112023400,29600,29600,29600,29550,600
|
||||
20250408,130200,2094263450,29600,29550,29600,29550,38
|
||||
20250408,130100,2093138700,29550,29550,29550,29550,70
|
||||
20250408,130000,2091070200,29550,29550,29550,29500,57
|
||||
20250408,125900,2089385900,29550,29500,29550,29400,598
|
||||
20250408,125800,2071757800,29500,29500,29500,29500,16
|
||||
20250408,125700,2071285800,29500,29500,29500,29450,21
|
||||
20250408,125600,2070666350,29500,29500,29500,29500,7
|
||||
20250408,125500,2070459850,29500,29550,29550,29500,373
|
||||
20250408,125400,2059446350,29550,29500,29550,29500,13
|
||||
20250408,125300,2059062450,29550,29550,29550,29550,11
|
||||
20250408,125200,2058737400,29550,29550,29550,29550,7
|
||||
20250408,125100,2058530550,29550,29500,29550,29500,197
|
||||
20250408,125000,2052718000,29550,29600,29600,29550,95
|
||||
20250408,124900,2049909650,29600,29600,29600,29600,3
|
||||
20250408,124800,2049820850,29600,29600,29650,29550,262
|
||||
20250408,124700,2042068750,29650,29600,29650,29600,64
|
||||
20250408,124600,2040172900,29650,29650,29650,29650,22
|
||||
20250408,124500,2039520600,29650,29650,29650,29600,12
|
||||
20250408,124400,2039164850,29650,29600,29650,29600,16
|
||||
20250408,124300,2038691000,29600,29650,29750,29600,593
|
||||
20250408,124200,2021113400,29650,29600,29650,29600,309
|
||||
20250408,124100,2011966800,29650,29700,29700,29650,144
|
||||
20250408,124000,2007695700,29700,29650,29700,29650,43
|
||||
20250408,123900,2006419950,29650,29650,29650,29650,43
|
||||
20250408,123800,2005145000,29700,29650,29700,29650,3
|
||||
20250408,123700,2005056000,29750,29700,29750,29650,387
|
||||
20250408,123600,1993576900,29650,29650,29650,29650,1
|
||||
20250408,123500,1993547250,29700,29650,29700,29650,14
|
||||
20250408,123400,1993131700,29650,29700,29700,29650,35
|
||||
20250408,123300,1992093700,29700,29700,29700,29650,136
|
||||
20250408,123200,1988054550,29700,29650,29700,29650,88
|
||||
20250408,123100,1985444750,29600,29600,29600,29600,1
|
||||
20250408,123000,1985415150,29600,29600,29650,29600,14
|
||||
20250408,122900,1985000300,29700,29700,29700,29700,18
|
||||
20250408,122800,1984465700,29700,29700,29700,29700,14
|
||||
20250408,122700,1984049900,29700,29600,29700,29600,487
|
||||
20250408,122600,1969627650,29550,29550,29600,29550,13
|
||||
20250408,122500,1969243000,29600,29600,29600,29550,55
|
||||
20250408,122400,1967617050,29600,29550,29600,29550,64
|
||||
20250408,122300,1965722700,29600,29650,29650,29600,28
|
||||
20250408,122200,1964893450,29650,29600,29650,29600,13
|
||||
20250408,122100,1964508050,29650,29650,29650,29650,0
|
||||
20250408,122000,1964508050,29650,29450,29650,29450,212
|
||||
20250408,121900,1958263650,29450,29550,29600,29450,275
|
||||
20250408,121800,1950135000,29550,29550,29550,29500,425
|
||||
20250408,121700,1937584600,29550,29600,29600,29550,312
|
||||
20250408,121600,1928349550,29600,29600,29600,29600,0
|
||||
20250408,121500,1928349550,29600,29700,29700,29600,10
|
||||
20250408,121400,1928052650,29700,29700,29700,29700,0
|
||||
20250408,121300,1928052650,29700,29700,29700,29700,19
|
||||
20250408,121200,1927488350,29700,29650,29700,29650,411
|
||||
20250408,121100,1915301900,29700,29700,29700,29700,66
|
||||
20250408,121000,1913341700,29800,29800,29800,29800,0
|
||||
20250408,120900,1913341700,29800,29700,29800,29700,873
|
||||
20250408,120800,1887357600,29700,29700,29700,29700,0
|
||||
20250408,120700,1887357600,29700,29700,29700,29700,31
|
||||
20250408,120600,1886436900,29750,29700,29750,29650,107
|
||||
20250408,120500,1883259050,29700,29700,29700,29700,0
|
||||
20250408,120400,1883259050,29700,29700,29700,29700,11
|
||||
20250408,120300,1882932350,29700,29700,29700,29650,153
|
||||
20250408,120200,1878390100,29700,29650,29700,29650,17
|
||||
20250408,120100,1877885400,29650,29650,29650,29650,1
|
||||
20250408,120000,1877855750,29700,29700,29700,29650,157
|
||||
20250408,115900,1873200550,29700,29700,29700,29700,10
|
||||
20250408,115800,1872903550,29700,29700,29700,29700,17
|
||||
20250408,115700,1872398650,29700,29650,29700,29650,82
|
||||
20250408,115600,1869963300,29700,29650,29700,29650,94
|
||||
20250408,115500,1867175400,29750,29700,29750,29700,294
|
||||
20250408,115400,1858434150,29700,29650,29700,29550,81
|
||||
20250408,115300,1856032900,29650,29650,29650,29650,96
|
||||
20250408,115200,1853186500,29650,29650,29650,29600,27
|
||||
20250408,115100,1852386450,29650,29550,29650,29550,44
|
||||
20250408,115000,1851086000,29650,29650,29650,29650,71
|
||||
20250408,114900,1848980850,29650,29600,29650,29600,854
|
||||
20250408,114800,1823694250,29650,29700,29700,29650,956
|
||||
20250408,114700,1795348800,29750,29750,29750,29750,16
|
||||
20250408,114600,1794872800,29750,29750,29750,29650,25
|
||||
20250408,114500,1794131050,29750,29750,29750,29700,53
|
||||
20250408,114400,1792554350,29750,29750,29750,29750,28
|
||||
20250408,114300,1791721350,29750,29700,29750,29700,21
|
||||
20250408,114200,1791097600,29700,29700,29700,29650,37
|
||||
20250408,114100,1789998950,29650,29650,29650,29650,1
|
||||
20250408,114000,1789969300,29700,29700,29700,29700,20
|
||||
20250408,113900,1789375300,29700,29700,29750,29700,13
|
||||
20250408,113800,1788988800,29650,29700,29700,29650,13
|
||||
20250408,113700,1788602850,29650,29750,29750,29650,3
|
||||
20250408,113600,1788513800,29750,29750,29750,29700,11
|
||||
20250408,113500,1788186600,29750,29750,29750,29750,5
|
||||
20250408,113400,1788037850,29750,29750,29750,29750,27
|
||||
20250408,113300,1787234600,29700,29750,29800,29700,71
|
||||
20250408,113200,1785124900,29750,29750,29750,29750,162
|
||||
20250408,113100,1780305400,29750,29800,29800,29750,696
|
||||
20250408,113000,1759567500,29800,29800,29800,29800,107
|
||||
20250408,112900,1756378900,29850,29850,29850,29850,10
|
||||
20250408,112800,1756080400,29850,29850,29850,29850,9
|
||||
20250408,112700,1755811750,29850,29800,29850,29800,5
|
||||
20250408,112600,1755662700,29850,29850,29850,29850,34
|
||||
20250408,112500,1754647800,29800,29800,29850,29800,259
|
||||
20250408,112400,1746921700,29850,29800,29850,29800,10
|
||||
20250408,112300,1746623250,29800,29800,29800,29800,187
|
||||
20250408,112200,1741050650,29850,29850,29850,29850,12
|
||||
20250408,112100,1740692450,29850,29850,29850,29800,146
|
||||
20250408,112000,1736335400,29850,29850,29850,29850,27
|
||||
20250408,111900,1735529450,29800,29800,29800,29800,2
|
||||
20250408,111800,1735469850,29800,29800,29850,29750,267
|
||||
20250408,111700,1727511350,29800,29800,29850,29800,137
|
||||
20250408,111600,1723426600,29850,29800,29850,29800,47
|
||||
20250408,111500,1722025400,29800,29800,29800,29800,66
|
||||
20250408,111400,1720058600,29850,29800,29850,29800,254
|
||||
20250408,111300,1712488950,29850,29800,29850,29800,86
|
||||
20250408,111200,1709923950,29800,29800,29800,29800,1
|
||||
20250408,111100,1709894150,29800,29800,29800,29800,80
|
||||
20250408,111000,1707510150,29800,29750,29800,29750,68
|
||||
20250408,110900,1705485650,29750,29800,29800,29750,306
|
||||
20250408,110800,1696366900,29750,29750,29750,29750,300
|
||||
20250408,110700,1687441900,29750,29700,29750,29700,20
|
||||
20250408,110600,1686847450,29700,29750,29750,29700,39
|
||||
20250408,110500,1685689100,29750,29800,29800,29750,121
|
||||
20250408,110400,1682089300,29800,29800,29800,29800,2
|
||||
20250408,110300,1682029700,29700,29800,29800,29700,752
|
||||
20250408,110200,1659651100,29825,29825,29825,29825,5
|
||||
20250408,110100,1659501975,29825,29825,29850,29825,269
|
||||
20250408,110000,1651472950,29800,29850,29850,29800,10
|
||||
20250408,105900,1651174500,29850,29850,29850,29850,0
|
||||
20250408,105800,1651174500,29850,29850,29850,29850,19
|
||||
20250408,105700,1650607350,29850,29800,29850,29800,109
|
||||
20250408,105600,1647358650,29850,29800,29850,29800,17
|
||||
20250408,105500,1646851250,29800,29800,29800,29800,7
|
||||
20250408,105400,1646642650,29800,29800,29800,29750,96
|
||||
20250408,105300,1643782200,29750,29850,29850,29750,85
|
||||
20250408,105200,1641253050,29900,29850,29900,29850,119
|
||||
20250408,105100,1637695900,29850,29800,29850,29800,382
|
||||
20250408,105000,1626303300,29750,29750,29750,29750,22
|
||||
20250408,104900,1625648800,29800,29750,29800,29750,132
|
||||
20250408,104800,1621720450,29750,29750,29750,29750,1
|
||||
20250408,104700,1621690700,29800,29750,29800,29750,176
|
||||
20250408,104600,1616450800,29650,29750,29750,29650,13
|
||||
20250408,104500,1616064650,29750,29700,29750,29700,930
|
||||
20250408,104400,1588400550,29700,29700,29700,29700,251
|
||||
20250408,104300,1580945850,29700,29700,29700,29700,0
|
||||
20250408,104200,1580945850,29700,29700,29700,29700,355
|
||||
20250408,104100,1570402350,29700,29750,29750,29700,41
|
||||
20250408,104000,1569182700,29750,29700,29750,29700,434
|
||||
20250408,103900,1556272400,29700,29700,29700,29700,1
|
||||
20250408,103800,1556242700,29700,29750,29750,29700,289
|
||||
20250408,103700,1547646450,29700,29650,29700,29650,435
|
||||
20250408,103600,1534727700,29650,29700,29700,29650,35
|
||||
20250408,103500,1533688250,29700,29650,29700,29650,40
|
||||
20250408,103400,1532502200,29650,29600,29650,29600,150
|
||||
20250408,103300,1528059400,29600,29600,29600,29600,1
|
||||
20250408,103200,1528029800,29650,29650,29650,29650,67
|
||||
20250408,103100,1526043250,29650,29650,29700,29650,461
|
||||
20250408,103000,1512372700,29600,29550,29600,29550,181
|
||||
20250408,102900,1507022900,29500,29550,29550,29500,231
|
||||
20250408,102800,1500197600,29500,29550,29550,29500,131
|
||||
20250408,102700,1496327300,29600,29500,29600,29500,478
|
||||
20250408,102600,1482213350,29450,29500,29600,29400,148
|
||||
20250408,102500,1477849000,29400,29400,29400,29400,30
|
||||
20250408,102400,1476967000,29450,29400,29450,29350,237
|
||||
20250408,102300,1469997700,29400,29350,29400,29350,238
|
||||
20250408,102200,1463002850,29350,29350,29400,29350,565
|
||||
20250408,102100,1446418625,29375,29350,29375,29350,201
|
||||
20250408,102000,1440514625,29450,29400,29450,29350,73
|
||||
20250408,101900,1438368525,29400,29400,29450,29400,24
|
||||
20250408,101800,1437662775,29450,29500,29500,29400,45
|
||||
20250408,101700,1436338125,29500,29350,29500,29350,204
|
||||
20250408,101600,1430332575,29400,29350,29400,29350,136
|
||||
20250408,101500,1426334975,29350,29350,29450,29350,337
|
||||
20250408,101400,1416439975,29300,29300,29350,29300,33
|
||||
20250408,101300,1415473025,29300,29200,29350,29200,861
|
||||
20250408,101200,1390299025,29200,29250,29250,29200,235
|
||||
20250408,101100,1383436925,29250,29250,29300,29250,269
|
||||
20250408,101000,1375558125,29300,29150,29300,29150,1110
|
||||
20250408,100900,1343114325,29150,29200,29200,29150,319
|
||||
20250408,100800,1333815225,29200,29150,29200,29150,65
|
||||
20250408,100700,1331918725,29150,29200,29200,29150,366
|
||||
20250408,100600,1321233125,29200,29250,29250,29200,1758
|
||||
20250408,100500,1269812425,29250,29250,29300,29250,407
|
||||
20250408,100400,1257907625,29300,29350,29350,29300,4033
|
||||
20250408,100300,1139639275,29400,29350,29400,29350,37
|
||||
20250408,100200,1138553175,29350,29350,29400,29350,93
|
||||
20250408,100100,1135823575,29350,29350,29350,29350,82
|
||||
20250408,100000,1133416875,29350,29400,29400,29350,2139
|
||||
20250408,095900,1070532575,29400,29400,29400,29400,0
|
||||
20250408,095800,1070532575,29400,29450,29450,29400,110
|
||||
20250408,095700,1067296525,29450,29450,29500,29450,1907
|
||||
20250408,095600,1011134625,29500,29500,29500,29500,12
|
||||
20250408,095500,1010780625,29500,29500,29500,29500,0
|
||||
20250408,095400,1010780625,29500,29500,29500,29500,15
|
||||
20250408,095300,1010338125,29500,29500,29500,29500,92
|
||||
20250408,095200,1007624125,29500,29550,29550,29500,404
|
||||
20250408,095100,995688575,29500,29500,29500,29500,0
|
||||
20250408,095000,995688575,29500,29500,29500,29500,10
|
||||
20250408,094900,995393575,29550,29500,29550,29500,76
|
||||
20250408,094800,993151175,29500,29500,29500,29500,12
|
||||
20250408,094700,992797175,29500,29500,29500,29500,124
|
||||
20250408,094600,989139175,29500,29500,29500,29500,18
|
||||
20250408,094500,988608175,29500,29500,29500,29500,253
|
||||
20250408,094400,981144675,29550,29550,29600,29500,112
|
||||
20250408,094300,977833625,29550,29600,29600,29500,39
|
||||
20250408,094200,976679775,29600,29600,29600,29550,221
|
||||
20250408,094100,970142975,29600,29550,29600,29525,52
|
||||
20250408,094000,968606200,29600,29500,29600,29500,565
|
||||
20250408,093900,951921350,29500,29450,29550,29450,161
|
||||
20250408,093800,947172750,29500,29500,29500,29500,328
|
||||
20250408,093700,937496750,29600,29550,29600,29550,183
|
||||
20250408,093600,932088850,29500,29500,29500,29500,109
|
||||
20250408,093500,928873350,29450,29500,29550,29450,258
|
||||
20250408,093400,921267800,29500,29450,29500,29450,46
|
||||
20250408,093300,919911950,29550,29550,29550,29450,144
|
||||
20250408,093200,915664550,29600,29500,29700,29500,2396
|
||||
20250408,093100,844834100,29500,29400,29500,29400,49
|
||||
20250408,093000,843390500,29400,29500,29500,29400,371
|
||||
20250408,092900,832478800,29500,29550,29650,29500,84
|
||||
20250408,092800,829998250,29550,29500,29550,29450,3523
|
||||
20250408,092700,726219150,29550,29500,29550,29400,247
|
||||
20250408,092600,718928150,29500,29400,29500,29400,401
|
||||
20250408,092500,707115300,29450,29500,29500,29150,683
|
||||
20250408,092400,687074900,29500,29650,29700,29500,299
|
||||
20250408,092300,678232450,29650,29750,29750,29650,125
|
||||
20250408,092200,674523750,29700,29650,29700,29650,61
|
||||
20250408,092100,672715050,29650,29700,29700,29650,1020
|
||||
20250408,092000,642463700,29800,29800,29800,29800,1
|
||||
20250408,091900,642433900,29800,29900,29950,29800,4198
|
||||
20250408,091800,517297250,29850,29750,29850,29700,1645
|
||||
20250408,091700,468314050,29750,29800,29850,29750,1001
|
||||
20250408,091600,438484500,29800,29950,29950,29800,2899
|
||||
20250408,091500,351893450,29950,29900,30000,29900,919
|
||||
20250408,091400,324384100,29950,30000,30000,29950,1520
|
||||
20250408,091300,278860000,30000,30000,30000,29950,1083
|
||||
20250408,091200,246379800,29950,30000,30100,29950,378
|
||||
20250408,091100,235051550,30000,29900,30200,29900,2077
|
||||
20250408,091000,172551350,29850,29850,29850,29850,210
|
||||
20250408,090900,166282850,29850,29800,29850,29800,400
|
||||
20250408,090800,154344800,29800,29950,29950,29800,300
|
||||
20250408,090700,145398700,29950,29950,29950,29700,972
|
||||
20250408,090600,116387050,29950,29950,29950,29900,176
|
||||
20250408,090500,111117100,29900,29900,29900,29800,898
|
||||
20250408,090400,84305400,29900,29850,29900,29800,245
|
||||
20250408,090300,76989450,29800,29850,29850,29700,144
|
||||
20250408,090200,72693450,29850,29850,29850,29550,113
|
||||
20250408,090100,69334100,29800,29800,29900,29600,530
|
||||
20250408,090000,53574350,29750,29550,29750,29550,1811
|
||||
|
Reference in New Issue
Block a user