Update 2025-04-08 2740 candle_min
This commit is contained in:
654
101730/min/candle-20250408.csv
Normal file
654
101730/min/candle-20250408.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195200,246133915,6600,6600,6600,6600,1791
|
||||
20250408,195100,246133915,6600,6600,6600,6600,0
|
||||
20250408,195000,246133915,6600,6600,6600,6600,0
|
||||
20250408,194900,246133915,6600,6600,6600,6600,0
|
||||
20250408,194800,246133915,6600,6600,6600,6600,0
|
||||
20250408,194700,246133915,6600,6600,6600,6600,0
|
||||
20250408,194600,246133915,6600,6600,6600,6600,0
|
||||
20250408,194500,246133915,6600,6600,6600,6600,0
|
||||
20250408,194400,246133915,6600,6600,6600,6600,0
|
||||
20250408,194300,246133915,6600,6600,6600,6600,0
|
||||
20250408,194200,246133915,6600,6600,6600,6600,0
|
||||
20250408,194100,246133915,6600,6600,6600,6600,0
|
||||
20250408,194000,246133915,6600,6600,6600,6600,0
|
||||
20250408,193900,246133915,6600,6600,6600,6600,0
|
||||
20250408,193800,246133915,6600,6600,6600,6600,0
|
||||
20250408,193700,246133915,6600,6600,6600,6600,0
|
||||
20250408,193600,246133915,6600,6600,6600,6600,0
|
||||
20250408,193500,246133915,6600,6600,6600,6600,0
|
||||
20250408,193400,246133915,6600,6600,6600,6600,0
|
||||
20250408,193300,246133915,6600,6600,6600,6600,0
|
||||
20250408,193200,246133915,6600,6600,6600,6600,0
|
||||
20250408,193100,246133915,6600,6600,6600,6600,0
|
||||
20250408,193000,246133915,6600,6600,6600,6600,0
|
||||
20250408,192900,246133915,6600,6600,6600,6600,0
|
||||
20250408,192800,246133915,6600,6600,6600,6600,0
|
||||
20250408,192700,246133915,6600,6600,6600,6600,0
|
||||
20250408,192600,246133915,6600,6600,6600,6600,0
|
||||
20250408,192500,246133915,6600,6600,6600,6600,0
|
||||
20250408,192400,246133915,6600,6600,6600,6600,0
|
||||
20250408,192300,246133915,6600,6600,6600,6600,0
|
||||
20250408,192200,246133915,6600,6600,6600,6600,1791
|
||||
20250408,192100,246133915,6600,6600,6600,6600,0
|
||||
20250408,192000,246133915,6600,6600,6600,6600,0
|
||||
20250408,191900,246133915,6600,6600,6600,6600,0
|
||||
20250408,191800,246133915,6600,6600,6600,6600,0
|
||||
20250408,191700,246133915,6600,6600,6600,6600,0
|
||||
20250408,191600,246133915,6600,6600,6600,6600,0
|
||||
20250408,191500,246133915,6600,6600,6600,6600,0
|
||||
20250408,191400,246133915,6600,6600,6600,6600,0
|
||||
20250408,191300,246133915,6600,6600,6600,6600,0
|
||||
20250408,191200,246133915,6600,6600,6600,6600,0
|
||||
20250408,191100,246133915,6600,6600,6600,6600,0
|
||||
20250408,191000,246133915,6600,6600,6600,6600,0
|
||||
20250408,190900,246133915,6600,6600,6600,6600,0
|
||||
20250408,190800,246133915,6600,6600,6600,6600,0
|
||||
20250408,190700,246133915,6600,6600,6600,6600,0
|
||||
20250408,190600,246133915,6600,6600,6600,6600,0
|
||||
20250408,190500,246133915,6600,6600,6600,6600,0
|
||||
20250408,190400,246133915,6600,6600,6600,6600,0
|
||||
20250408,190300,246133915,6600,6600,6600,6600,0
|
||||
20250408,190200,246133915,6600,6600,6600,6600,0
|
||||
20250408,190100,246133915,6600,6600,6600,6600,0
|
||||
20250408,190000,246133915,6600,6600,6600,6600,0
|
||||
20250408,185900,246133915,6600,6600,6600,6600,0
|
||||
20250408,185800,246133915,6600,6600,6600,6600,0
|
||||
20250408,185700,246133915,6600,6600,6600,6600,0
|
||||
20250408,185600,246133915,6600,6600,6600,6600,0
|
||||
20250408,185500,246133915,6600,6600,6600,6600,0
|
||||
20250408,185400,246133915,6600,6600,6600,6600,0
|
||||
20250408,185300,246133915,6600,6600,6600,6600,0
|
||||
20250408,185200,246133915,6600,6600,6600,6600,1791
|
||||
20250408,185100,246133915,6600,6600,6600,6600,0
|
||||
20250408,185000,246133915,6600,6600,6600,6600,0
|
||||
20250408,184900,246133915,6600,6600,6600,6600,0
|
||||
20250408,184800,246133915,6600,6600,6600,6600,0
|
||||
20250408,184700,246133915,6600,6600,6600,6600,0
|
||||
20250408,184600,246133915,6600,6600,6600,6600,0
|
||||
20250408,184500,246133915,6600,6600,6600,6600,0
|
||||
20250408,184400,246133915,6600,6600,6600,6600,0
|
||||
20250408,184300,246133915,6600,6600,6600,6600,0
|
||||
20250408,184200,246133915,6600,6600,6600,6600,0
|
||||
20250408,184100,246133915,6600,6600,6600,6600,0
|
||||
20250408,184000,246133915,6600,6600,6600,6600,0
|
||||
20250408,183900,246133915,6600,6600,6600,6600,0
|
||||
20250408,183800,246133915,6600,6600,6600,6600,0
|
||||
20250408,183700,246133915,6600,6600,6600,6600,0
|
||||
20250408,183600,246133915,6600,6600,6600,6600,0
|
||||
20250408,183500,246133915,6600,6600,6600,6600,0
|
||||
20250408,183400,246133915,6600,6600,6600,6600,0
|
||||
20250408,183300,246133915,6600,6600,6600,6600,0
|
||||
20250408,183200,246133915,6600,6600,6600,6600,0
|
||||
20250408,183100,246133915,6600,6600,6600,6600,0
|
||||
20250408,183000,246133915,6600,6600,6600,6600,0
|
||||
20250408,182900,246133915,6600,6600,6600,6600,0
|
||||
20250408,182800,246133915,6600,6600,6600,6600,0
|
||||
20250408,182700,246133915,6600,6600,6600,6600,0
|
||||
20250408,182600,246133915,6600,6600,6600,6600,0
|
||||
20250408,182500,246133915,6600,6600,6600,6600,0
|
||||
20250408,182400,246133915,6600,6600,6600,6600,0
|
||||
20250408,182300,246133915,6600,6600,6600,6600,0
|
||||
20250408,182200,246133915,6600,6600,6600,6600,1791
|
||||
20250408,182100,246133915,6600,6600,6600,6600,0
|
||||
20250408,182000,246133915,6600,6600,6600,6600,0
|
||||
20250408,181900,246133915,6600,6600,6600,6600,0
|
||||
20250408,181800,246133915,6600,6600,6600,6600,0
|
||||
20250408,181700,246133915,6600,6600,6600,6600,0
|
||||
20250408,181600,246133915,6600,6600,6600,6600,0
|
||||
20250408,181500,246133915,6600,6600,6600,6600,0
|
||||
20250408,181400,246133915,6600,6600,6600,6600,0
|
||||
20250408,181300,246133915,6600,6600,6600,6600,0
|
||||
20250408,181200,246133915,6600,6600,6600,6600,0
|
||||
20250408,181100,246133915,6600,6600,6600,6600,0
|
||||
20250408,181000,246133915,6600,6600,6600,6600,0
|
||||
20250408,180900,246133915,6600,6600,6600,6600,0
|
||||
20250408,180800,246133915,6600,6600,6600,6600,0
|
||||
20250408,180700,246133915,6600,6600,6600,6600,0
|
||||
20250408,180600,246133915,6600,6600,6600,6600,0
|
||||
20250408,180500,246133915,6600,6600,6600,6600,0
|
||||
20250408,180400,246133915,6600,6600,6600,6600,0
|
||||
20250408,180300,246133915,6600,6600,6600,6600,0
|
||||
20250408,180200,246133915,6600,6600,6600,6600,0
|
||||
20250408,180100,246133915,6600,6600,6600,6600,0
|
||||
20250408,180000,246133915,6600,6600,6600,6600,0
|
||||
20250408,175900,246133915,6600,6600,6600,6600,0
|
||||
20250408,175800,246133915,6600,6600,6600,6600,0
|
||||
20250408,175700,246133915,6600,6600,6600,6600,0
|
||||
20250408,175600,246133915,6600,6600,6600,6600,0
|
||||
20250408,175500,246133915,6600,6600,6600,6600,0
|
||||
20250408,175400,246133915,6600,6600,6600,6600,0
|
||||
20250408,175300,246133915,6600,6600,6600,6600,0
|
||||
20250408,175200,246133915,6600,6600,6600,6600,1791
|
||||
20250408,175100,246133915,6600,6600,6600,6600,0
|
||||
20250408,175000,246133915,6600,6600,6600,6600,0
|
||||
20250408,174900,246133915,6600,6600,6600,6600,0
|
||||
20250408,174800,246133915,6600,6600,6600,6600,0
|
||||
20250408,174700,246133915,6600,6600,6600,6600,0
|
||||
20250408,174600,246133915,6600,6600,6600,6600,0
|
||||
20250408,174500,246133915,6600,6600,6600,6600,0
|
||||
20250408,174400,246133915,6600,6600,6600,6600,0
|
||||
20250408,174300,246133915,6600,6600,6600,6600,0
|
||||
20250408,174200,246133915,6600,6600,6600,6600,0
|
||||
20250408,174100,246133915,6600,6600,6600,6600,0
|
||||
20250408,174000,246133915,6600,6600,6600,6600,0
|
||||
20250408,173900,246133915,6600,6600,6600,6600,0
|
||||
20250408,173800,246133915,6600,6600,6600,6600,0
|
||||
20250408,173700,246133915,6600,6600,6600,6600,0
|
||||
20250408,173600,246133915,6600,6600,6600,6600,0
|
||||
20250408,173500,246133915,6600,6600,6600,6600,0
|
||||
20250408,173400,246133915,6600,6600,6600,6600,0
|
||||
20250408,173300,246133915,6600,6600,6600,6600,0
|
||||
20250408,173200,246133915,6600,6600,6600,6600,0
|
||||
20250408,173100,246133915,6600,6600,6600,6600,0
|
||||
20250408,173000,246133915,6600,6600,6600,6600,0
|
||||
20250408,172900,246133915,6600,6600,6600,6600,0
|
||||
20250408,172800,246133915,6600,6600,6600,6600,0
|
||||
20250408,172700,246133915,6600,6600,6600,6600,0
|
||||
20250408,172600,246133915,6600,6600,6600,6600,0
|
||||
20250408,172500,246133915,6600,6600,6600,6600,0
|
||||
20250408,172400,246133915,6600,6600,6600,6600,0
|
||||
20250408,172300,246133915,6600,6600,6600,6600,0
|
||||
20250408,172200,246133915,6600,6600,6600,6600,1791
|
||||
20250408,172100,246133915,6600,6600,6600,6600,0
|
||||
20250408,172000,246133915,6600,6600,6600,6600,0
|
||||
20250408,171900,246133915,6600,6600,6600,6600,0
|
||||
20250408,171800,246133915,6600,6600,6600,6600,0
|
||||
20250408,171700,246133915,6600,6600,6600,6600,0
|
||||
20250408,171600,246133915,6600,6600,6600,6600,0
|
||||
20250408,171500,246133915,6600,6600,6600,6600,0
|
||||
20250408,171400,246133915,6600,6600,6600,6600,0
|
||||
20250408,171300,246133915,6600,6600,6600,6600,0
|
||||
20250408,171200,246133915,6600,6600,6600,6600,0
|
||||
20250408,171100,246133915,6600,6600,6600,6600,0
|
||||
20250408,171000,246133915,6600,6600,6600,6600,0
|
||||
20250408,170900,246133915,6600,6600,6600,6600,0
|
||||
20250408,170800,246133915,6600,6600,6600,6600,0
|
||||
20250408,170700,246133915,6600,6600,6600,6600,0
|
||||
20250408,170600,246133915,6600,6600,6600,6600,0
|
||||
20250408,170500,246133915,6600,6600,6600,6600,0
|
||||
20250408,170400,246133915,6600,6600,6600,6600,0
|
||||
20250408,170300,246133915,6600,6600,6600,6600,0
|
||||
20250408,170200,246133915,6600,6600,6600,6600,0
|
||||
20250408,170100,246133915,6600,6600,6600,6600,0
|
||||
20250408,170000,246133915,6600,6600,6600,6600,0
|
||||
20250408,165900,246133915,6600,6600,6600,6600,0
|
||||
20250408,165800,246133915,6600,6600,6600,6600,0
|
||||
20250408,165700,246133915,6600,6600,6600,6600,0
|
||||
20250408,165600,246133915,6600,6600,6600,6600,0
|
||||
20250408,165500,246133915,6600,6600,6600,6600,0
|
||||
20250408,165400,246133915,6600,6600,6600,6600,0
|
||||
20250408,165300,246133915,6600,6600,6600,6600,0
|
||||
20250408,165200,246133915,6600,6600,6600,6600,1791
|
||||
20250408,165100,246133915,6600,6600,6600,6600,0
|
||||
20250408,165000,246133915,6600,6600,6600,6600,0
|
||||
20250408,164900,246133915,6600,6600,6600,6600,0
|
||||
20250408,164800,246133915,6600,6600,6600,6600,0
|
||||
20250408,164700,246133915,6600,6600,6600,6600,0
|
||||
20250408,164600,246133915,6600,6600,6600,6600,0
|
||||
20250408,164500,246133915,6600,6600,6600,6600,0
|
||||
20250408,164400,246133915,6600,6600,6600,6600,0
|
||||
20250408,164300,246133915,6600,6600,6600,6600,0
|
||||
20250408,164200,246133915,6600,6600,6600,6600,0
|
||||
20250408,164100,246133915,6600,6600,6600,6600,0
|
||||
20250408,164000,246133915,6600,6600,6600,6600,0
|
||||
20250408,163900,246133915,6600,6600,6600,6600,0
|
||||
20250408,163800,246133915,6600,6600,6600,6600,0
|
||||
20250408,163700,246133915,6600,6600,6600,6600,0
|
||||
20250408,163600,246133915,6600,6600,6600,6600,0
|
||||
20250408,163500,246133915,6600,6600,6600,6600,0
|
||||
20250408,163400,246133915,6600,6600,6600,6600,0
|
||||
20250408,163300,246133915,6600,6600,6600,6600,0
|
||||
20250408,163200,246133915,6600,6600,6600,6600,0
|
||||
20250408,163100,246133915,6600,6600,6600,6600,0
|
||||
20250408,163000,246133915,6600,6600,6600,6600,0
|
||||
20250408,162900,246133915,6600,6600,6600,6600,0
|
||||
20250408,162800,246133915,6600,6600,6600,6600,0
|
||||
20250408,162700,246133915,6600,6600,6600,6600,0
|
||||
20250408,162600,246133915,6600,6600,6600,6600,0
|
||||
20250408,162500,246133915,6600,6600,6600,6600,0
|
||||
20250408,162400,246133915,6600,6600,6600,6600,0
|
||||
20250408,162300,246133915,6600,6600,6600,6600,0
|
||||
20250408,162200,246133915,6600,6600,6600,6600,1791
|
||||
20250408,162100,246133915,6600,6600,6600,6600,0
|
||||
20250408,162000,246133915,6600,6600,6600,6600,0
|
||||
20250408,161900,246133915,6600,6600,6600,6600,0
|
||||
20250408,161800,246133915,6600,6600,6600,6600,0
|
||||
20250408,161700,246133915,6600,6600,6600,6600,0
|
||||
20250408,161600,246133915,6600,6600,6600,6600,0
|
||||
20250408,161500,246133915,6600,6600,6600,6600,0
|
||||
20250408,161400,246133915,6600,6600,6600,6600,0
|
||||
20250408,161300,246133915,6600,6600,6600,6600,0
|
||||
20250408,161200,246133915,6600,6600,6600,6600,0
|
||||
20250408,161100,246133915,6600,6600,6600,6600,0
|
||||
20250408,161000,246133915,6600,6600,6600,6600,0
|
||||
20250408,160900,246133915,6600,6600,6600,6600,0
|
||||
20250408,160800,246133915,6600,6600,6600,6600,0
|
||||
20250408,160700,246133915,6600,6600,6600,6600,0
|
||||
20250408,160600,246133915,6600,6600,6600,6600,0
|
||||
20250408,160500,246133915,6600,6600,6600,6600,0
|
||||
20250408,160400,246133915,6600,6600,6600,6600,0
|
||||
20250408,160300,246133915,6600,6600,6600,6600,0
|
||||
20250408,160200,246133915,6600,6600,6600,6600,0
|
||||
20250408,160100,246133915,6600,6600,6600,6600,0
|
||||
20250408,160000,246133915,6600,6600,6600,6600,0
|
||||
20250408,155900,246133915,6600,6600,6600,6600,0
|
||||
20250408,155800,246133915,6600,6600,6600,6600,0
|
||||
20250408,155700,246133915,6600,6600,6600,6600,0
|
||||
20250408,155600,246133915,6600,6600,6600,6600,0
|
||||
20250408,155500,246133915,6600,6600,6600,6600,0
|
||||
20250408,155400,246133915,6600,6600,6600,6600,0
|
||||
20250408,155300,246133915,6600,6600,6600,6600,0
|
||||
20250408,155200,246133915,6600,6600,6600,6600,1791
|
||||
20250408,155100,246133915,6600,6600,6600,6600,0
|
||||
20250408,155000,246133915,6600,6600,6600,6600,0
|
||||
20250408,154900,246133915,6600,6600,6600,6600,0
|
||||
20250408,154800,246133915,6600,6600,6600,6600,0
|
||||
20250408,154700,246133915,6600,6600,6600,6600,0
|
||||
20250408,154600,246133915,6600,6600,6600,6600,0
|
||||
20250408,154500,246133915,6600,6600,6600,6600,0
|
||||
20250408,154400,246133915,6600,6600,6600,6600,0
|
||||
20250408,154300,246133915,6600,6600,6600,6600,0
|
||||
20250408,154200,246133915,6600,6600,6600,6600,0
|
||||
20250408,154100,246133915,6600,6600,6600,6600,0
|
||||
20250408,154000,246133915,6600,6600,6600,6600,0
|
||||
20250408,153900,246133915,6600,6600,6600,6600,0
|
||||
20250408,153800,246133915,6600,6600,6600,6600,0
|
||||
20250408,153700,246133915,6600,6600,6600,6600,0
|
||||
20250408,153600,246133915,6600,6600,6600,6600,0
|
||||
20250408,153500,246133915,6600,6600,6600,6600,0
|
||||
20250408,153400,246133915,6600,6600,6600,6600,0
|
||||
20250408,153300,246133915,6600,6600,6600,6600,0
|
||||
20250408,153200,246133915,6600,6600,6600,6600,0
|
||||
20250408,153100,246133915,6600,6600,6600,6600,0
|
||||
20250408,153000,246133915,6600,6600,6600,6600,1791
|
||||
20250408,152900,234313315,6650,6650,6650,6650,0
|
||||
20250408,152800,234313315,6650,6650,6650,6650,0
|
||||
20250408,152700,234313315,6650,6650,6650,6650,0
|
||||
20250408,152600,234313315,6650,6650,6650,6650,0
|
||||
20250408,152500,234313315,6650,6650,6650,6650,0
|
||||
20250408,152400,234313315,6650,6650,6650,6650,0
|
||||
20250408,152300,234313315,6650,6650,6650,6650,0
|
||||
20250408,152200,234313315,6650,6650,6650,6650,0
|
||||
20250408,152100,234313315,6650,6650,6650,6650,0
|
||||
20250408,152000,234313315,6650,6650,6650,6650,0
|
||||
20250408,151900,234313315,6650,6610,6650,6610,187
|
||||
20250408,151800,233070875,6610,6620,6620,6600,267
|
||||
20250408,151700,231306595,6650,6590,6650,6580,536
|
||||
20250408,151600,227753125,6590,6590,6610,6590,496
|
||||
20250408,151500,224484265,6590,6610,6620,6590,2006
|
||||
20250408,151400,211250445,6620,6640,6640,6610,54
|
||||
20250408,151300,210893275,6640,6640,6640,6640,11
|
||||
20250408,151200,210820235,6640,6640,6640,6640,29
|
||||
20250408,151100,210627675,6640,6640,6640,6620,233
|
||||
20250408,151000,209084595,6640,6640,6640,6640,30
|
||||
20250408,150900,208885395,6650,6650,6670,6630,1185
|
||||
20250408,150800,201005315,6680,6680,6680,6680,0
|
||||
20250408,150700,201005315,6680,6680,6680,6680,0
|
||||
20250408,150600,201005315,6680,6670,6680,6650,209
|
||||
20250408,150500,199615245,6670,6670,6670,6650,133
|
||||
20250408,150400,198730575,6680,6680,6680,6680,5
|
||||
20250408,150300,198697175,6680,6680,6680,6680,7
|
||||
20250408,150200,198650415,6680,6650,6680,6650,373
|
||||
20250408,150100,196165025,6660,6660,6660,6660,0
|
||||
20250408,150000,196165025,6660,6640,6660,6640,194
|
||||
20250408,145900,194876745,6660,6640,6660,6620,373
|
||||
20250408,145800,192404975,6670,6670,6670,6670,0
|
||||
20250408,145700,192404975,6670,6640,6680,6630,509
|
||||
20250408,145600,189027425,6680,6680,6680,6680,0
|
||||
20250408,145500,189027425,6680,6680,6680,6680,0
|
||||
20250408,145400,189027425,6680,6680,6680,6680,0
|
||||
20250408,145300,189027425,6680,6680,6680,6680,0
|
||||
20250408,145200,189027425,6680,6680,6680,6680,0
|
||||
20250408,145100,189027425,6680,6650,6680,6650,6
|
||||
20250408,145000,188987495,6680,6680,6680,6680,0
|
||||
20250408,144900,188987495,6680,6680,6680,6680,0
|
||||
20250408,144800,188987495,6680,6680,6680,6680,0
|
||||
20250408,144700,188987495,6680,6680,6680,6680,0
|
||||
20250408,144600,188987495,6680,6680,6680,6680,4
|
||||
20250408,144500,188960775,6680,6680,6680,6680,8
|
||||
20250408,144400,188907335,6670,6660,6670,6650,124
|
||||
20250408,144300,188080725,6690,6660,6690,6630,578
|
||||
20250408,144200,184238155,6720,6720,6720,6720,0
|
||||
20250408,144100,184238155,6720,6680,6720,6680,67
|
||||
20250408,144000,183790555,6680,6680,6680,6680,0
|
||||
20250408,143900,183790555,6680,6680,6680,6680,1
|
||||
20250408,143800,183783875,6680,6680,6680,6680,1
|
||||
20250408,143700,183777195,6680,6680,6680,6680,0
|
||||
20250408,143600,183777195,6680,6680,6680,6680,0
|
||||
20250408,143500,183777195,6680,6680,6680,6680,0
|
||||
20250408,143400,183777195,6680,6660,6680,6660,108
|
||||
20250408,143300,183057755,6660,6670,6670,6660,99
|
||||
20250408,143200,182397915,6720,6670,6720,6670,85
|
||||
20250408,143100,181830715,6720,6680,6720,6680,54
|
||||
20250408,143000,181469915,6680,6680,6680,6680,6
|
||||
20250408,142900,181429835,6720,6690,6720,6690,7
|
||||
20250408,142800,181382905,6700,6700,6700,6700,0
|
||||
20250408,142700,181382905,6700,6700,6700,6700,88
|
||||
20250408,142600,180793305,6700,6700,6700,6700,1
|
||||
20250408,142500,180786605,6700,6700,6700,6700,55
|
||||
20250408,142400,180418105,6700,6700,6700,6700,2
|
||||
20250408,142300,180404705,6700,6700,6700,6700,0
|
||||
20250408,142200,180404705,6700,6700,6700,6700,1
|
||||
20250408,142100,180398005,6700,6670,6700,6670,109
|
||||
20250408,142000,179667735,6670,6670,6670,6670,0
|
||||
20250408,141900,179667735,6670,6710,6710,6670,30
|
||||
20250408,141800,179467595,6670,6670,6670,6670,62
|
||||
20250408,141700,179054055,6710,6700,6710,6700,250
|
||||
20250408,141600,177378965,6700,6690,6700,6690,219
|
||||
20250408,141500,175912505,6690,6680,6690,6680,323
|
||||
20250408,141400,173754755,6670,6670,6670,6670,0
|
||||
20250408,141300,173754755,6670,6670,6670,6670,0
|
||||
20250408,141200,173754755,6670,6670,6680,6670,137
|
||||
20250408,141100,172840235,6680,6680,6680,6680,0
|
||||
20250408,141000,172840235,6680,6680,6680,6680,0
|
||||
20250408,140900,172840235,6680,6660,6680,6650,57
|
||||
20250408,140800,172460935,6680,6660,6680,6660,86
|
||||
20250408,140700,171888135,6670,6670,6670,6670,2
|
||||
20250408,140600,171874795,6690,6690,6690,6690,0
|
||||
20250408,140500,171874795,6690,6690,6690,6690,0
|
||||
20250408,140400,171874795,6690,6690,6690,6690,0
|
||||
20250408,140300,171874795,6690,6690,6690,6690,0
|
||||
20250408,140200,171874795,6690,6690,6690,6690,1
|
||||
20250408,140100,171868105,6680,6680,6680,6680,2
|
||||
20250408,140000,171854745,6660,6660,6660,6660,0
|
||||
20250408,135900,171854745,6660,6680,6680,6660,135
|
||||
20250408,135800,170955565,6660,6660,6670,6660,91
|
||||
20250408,135700,170349465,6690,6690,6690,6690,0
|
||||
20250408,135600,170349465,6690,6680,6690,6680,147
|
||||
20250408,135500,169366325,6690,6650,6690,6650,157
|
||||
20250408,135400,168321035,6700,6700,6700,6700,0
|
||||
20250408,135300,168321035,6700,6700,6700,6700,154
|
||||
20250408,135200,167289235,6700,6700,6700,6700,0
|
||||
20250408,135100,167289235,6700,6670,6700,6670,199
|
||||
20250408,135000,165960235,6670,6660,6670,6660,126
|
||||
20250408,134900,165120955,6660,6670,6670,6660,93
|
||||
20250408,134800,164501555,6740,6690,6740,6680,222
|
||||
20250408,134700,163018445,6740,6690,6740,6690,22
|
||||
20250408,134600,162871165,6740,6740,6740,6740,0
|
||||
20250408,134500,162871165,6740,6740,6740,6740,0
|
||||
20250408,134400,162871165,6740,6740,6740,6740,0
|
||||
20250408,134300,162871165,6740,6690,6740,6690,103
|
||||
20250408,134200,162181945,6690,6690,6740,6690,50
|
||||
20250408,134100,161847345,6700,6710,6710,6700,71
|
||||
20250408,134000,161371195,6740,6720,6740,6710,175
|
||||
20250408,133900,160196835,6740,6740,6740,6740,2
|
||||
20250408,133800,160183355,6750,6750,6750,6750,0
|
||||
20250408,133700,160183355,6750,6750,6750,6750,2
|
||||
20250408,133600,160169855,6750,6740,6750,6740,10
|
||||
20250408,133500,160102425,6750,6730,6750,6730,114
|
||||
20250408,133400,159335145,6740,6740,6740,6740,108
|
||||
20250408,133300,158607225,6750,6770,6770,6750,151
|
||||
20250408,133200,157587935,6770,6750,6770,6750,106
|
||||
20250408,133100,156872395,6750,6750,6750,6750,0
|
||||
20250408,133000,156872395,6750,6750,6750,6750,2
|
||||
20250408,132900,156858895,6740,6740,6740,6740,2
|
||||
20250408,132800,156845415,6750,6750,6750,6750,0
|
||||
20250408,132700,156845415,6750,6750,6750,6750,3
|
||||
20250408,132600,156825165,6750,6750,6750,6750,2
|
||||
20250408,132500,156811665,6750,6750,6750,6740,577
|
||||
20250408,132400,152922505,6760,6760,6760,6760,0
|
||||
20250408,132300,152922505,6760,6760,6760,6760,0
|
||||
20250408,132200,152922505,6760,6760,6760,6760,4
|
||||
20250408,132100,152895465,6760,6760,6760,6760,0
|
||||
20250408,132000,152895465,6760,6760,6760,6760,2
|
||||
20250408,131900,152881945,6760,6770,6770,6760,4
|
||||
20250408,131800,152854885,6800,6800,6800,6800,0
|
||||
20250408,131700,152854885,6800,6800,6800,6800,0
|
||||
20250408,131600,152854885,6800,6800,6800,6800,0
|
||||
20250408,131500,152854885,6800,6780,6800,6780,27
|
||||
20250408,131400,152671555,6780,6780,6780,6780,2
|
||||
20250408,131300,152657995,6810,6810,6810,6810,2
|
||||
20250408,131200,152644375,6810,6810,6810,6810,0
|
||||
20250408,131100,152644375,6810,6810,6810,6810,0
|
||||
20250408,131000,152644375,6810,6810,6810,6810,0
|
||||
20250408,130900,152644375,6810,6810,6810,6810,0
|
||||
20250408,130800,152644375,6810,6810,6810,6810,2
|
||||
20250408,130700,152630755,6810,6800,6810,6800,2
|
||||
20250408,130600,152617145,6820,6820,6820,6820,0
|
||||
20250408,130500,152617145,6820,6820,6820,6820,0
|
||||
20250408,130400,152617145,6820,6820,6820,6820,0
|
||||
20250408,130300,152617145,6820,6820,6820,6820,0
|
||||
20250408,130200,152617145,6820,6820,6820,6820,4
|
||||
20250408,130100,152589865,6820,6810,6820,6810,280
|
||||
20250408,130000,150681315,6810,6810,6810,6810,0
|
||||
20250408,125900,150681315,6810,6770,6810,6760,49
|
||||
20250408,125800,150349825,6760,6760,6760,6760,0
|
||||
20250408,125700,150349825,6760,6760,6760,6760,50
|
||||
20250408,125600,150011825,6800,6800,6800,6770,41
|
||||
20250408,125500,149733655,6760,6760,6760,6760,31
|
||||
20250408,125400,149524095,6800,6800,6800,6800,0
|
||||
20250408,125300,149524095,6800,6800,6800,6800,0
|
||||
20250408,125200,149524095,6800,6780,6800,6780,15
|
||||
20250408,125100,149422355,6800,6780,6800,6770,710
|
||||
20250408,125000,144611045,6780,6770,6780,6770,96
|
||||
20250408,124900,143961055,6800,6800,6800,6800,0
|
||||
20250408,124800,143961055,6800,6800,6800,6800,0
|
||||
20250408,124700,143961055,6800,6750,6800,6740,1010
|
||||
20250408,124600,137138015,6810,6810,6810,6810,0
|
||||
20250408,124500,137138015,6810,6810,6810,6810,0
|
||||
20250408,124400,137138015,6810,6810,6810,6810,0
|
||||
20250408,124300,137138015,6810,6740,6810,6740,594
|
||||
20250408,124200,133133055,6810,6810,6810,6810,0
|
||||
20250408,124100,133133055,6810,6810,6810,6810,0
|
||||
20250408,124000,133133055,6810,6810,6810,6810,0
|
||||
20250408,123900,133133055,6810,6810,6810,6810,0
|
||||
20250408,123800,133133055,6810,6810,6810,6810,0
|
||||
20250408,123700,133133055,6810,6810,6810,6810,0
|
||||
20250408,123600,133133055,6810,6750,6810,6750,12
|
||||
20250408,123500,133051935,6740,6740,6740,6740,10
|
||||
20250408,123400,132984535,6810,6800,6810,6800,10
|
||||
20250408,123300,132916485,6810,6810,6810,6810,0
|
||||
20250408,123200,132916485,6810,6810,6810,6810,0
|
||||
20250408,123100,132916485,6810,6810,6810,6810,0
|
||||
20250408,123000,132916485,6810,6800,6810,6800,10
|
||||
20250408,122900,132848395,6810,6810,6810,6810,0
|
||||
20250408,122800,132848395,6810,6810,6810,6810,0
|
||||
20250408,122700,132848395,6810,6810,6810,6810,0
|
||||
20250408,122600,132848395,6810,6810,6810,6810,0
|
||||
20250408,122500,132848395,6810,6750,6810,6730,36
|
||||
20250408,122400,132605015,6830,6830,6830,6830,0
|
||||
20250408,122300,132605015,6830,6810,6830,6810,10
|
||||
20250408,122200,132536805,6810,6800,6810,6800,7
|
||||
20250408,122100,132489185,6800,6800,6800,6800,40
|
||||
20250408,122000,132217185,6800,6760,6800,6760,64
|
||||
20250408,121900,131784465,6800,6800,6800,6800,0
|
||||
20250408,121800,131784465,6800,6800,6800,6800,0
|
||||
20250408,121700,131784465,6800,6800,6800,6800,0
|
||||
20250408,121600,131784465,6800,6800,6800,6800,0
|
||||
20250408,121500,131784465,6800,6800,6800,6800,0
|
||||
20250408,121400,131784465,6800,6800,6800,6800,0
|
||||
20250408,121300,131784465,6800,6800,6800,6800,0
|
||||
20250408,121200,131784465,6800,6800,6800,6800,0
|
||||
20250408,121100,131784465,6800,6800,6800,6800,0
|
||||
20250408,121000,131784465,6800,6800,6800,6800,0
|
||||
20250408,120900,131784465,6800,6800,6800,6800,3
|
||||
20250408,120800,131764065,6810,6810,6810,6810,0
|
||||
20250408,120700,131764065,6810,6810,6810,6810,0
|
||||
20250408,120600,131764065,6810,6810,6810,6810,10
|
||||
20250408,120500,131695965,6740,6740,6740,6740,100
|
||||
20250408,120400,131021965,6810,6810,6810,6810,0
|
||||
20250408,120300,131021965,6810,6810,6810,6810,0
|
||||
20250408,120200,131021965,6810,6810,6810,6810,14
|
||||
20250408,120100,130926625,6810,6810,6810,6810,0
|
||||
20250408,120000,130926625,6810,6810,6810,6810,0
|
||||
20250408,115900,130926625,6810,6810,6810,6810,10
|
||||
20250408,115800,130858525,6750,6750,6750,6750,11
|
||||
20250408,115700,130784275,6810,6810,6810,6810,10
|
||||
20250408,115600,130716175,6760,6770,6770,6760,121
|
||||
20250408,115500,129898115,6810,6810,6810,6810,0
|
||||
20250408,115400,129898115,6810,6810,6810,6810,0
|
||||
20250408,115300,129898115,6810,6810,6810,6810,0
|
||||
20250408,115200,129898115,6810,6810,6810,6810,0
|
||||
20250408,115100,129898115,6810,6810,6810,6810,0
|
||||
20250408,115000,129898115,6810,6760,6810,6760,26
|
||||
20250408,114900,129721525,6750,6750,6750,6750,0
|
||||
20250408,114800,129721525,6750,6750,6750,6750,0
|
||||
20250408,114700,129721525,6750,6800,6800,6750,970
|
||||
20250408,114600,123153835,6800,6820,6820,6800,71
|
||||
20250408,114500,122669835,6820,6810,6820,6810,20
|
||||
20250408,114400,122533545,6820,6820,6820,6820,0
|
||||
20250408,114300,122533545,6820,6820,6820,6820,0
|
||||
20250408,114200,122533545,6820,6820,6820,6820,0
|
||||
20250408,114100,122533545,6820,6790,6820,6780,107
|
||||
20250408,114000,121806875,6820,6820,6820,6820,0
|
||||
20250408,113900,121806875,6820,6790,6820,6790,120
|
||||
20250408,113800,120990665,6800,6800,6800,6800,0
|
||||
20250408,113700,120990665,6800,6800,6800,6800,0
|
||||
20250408,113600,120990665,6800,6800,6800,6800,57
|
||||
20250408,113500,120603065,6800,6800,6800,6800,0
|
||||
20250408,113400,120603065,6800,6800,6800,6800,1
|
||||
20250408,113300,120596265,6790,6800,6800,6790,26
|
||||
20250408,113200,120419545,6830,6830,6830,6830,1
|
||||
20250408,113100,120412715,6830,6830,6830,6830,0
|
||||
20250408,113000,120412715,6830,6820,6830,6820,10
|
||||
20250408,112900,120344475,6820,6820,6820,6820,4
|
||||
20250408,112800,120317195,6830,6830,6830,6830,0
|
||||
20250408,112700,120317195,6830,6830,6830,6830,0
|
||||
20250408,112600,120317195,6830,6820,6830,6820,20
|
||||
20250408,112500,120180705,6830,6830,6830,6830,0
|
||||
20250408,112400,120180705,6830,6830,6830,6830,0
|
||||
20250408,112300,120180705,6830,6830,6830,6830,0
|
||||
20250408,112200,120180705,6830,6830,6830,6830,0
|
||||
20250408,112100,120180705,6830,6830,6830,6830,0
|
||||
20250408,112000,120180705,6830,6830,6830,6830,10
|
||||
20250408,111900,120112405,6810,6810,6810,6810,10
|
||||
20250408,111800,120044305,6830,6800,6830,6800,20
|
||||
20250408,111700,119908005,6830,6830,6830,6830,10
|
||||
20250408,111600,119839705,6800,6820,6830,6800,295
|
||||
20250408,111500,117827645,6830,6830,6830,6830,0
|
||||
20250408,111400,117827645,6830,6830,6830,6830,0
|
||||
20250408,111300,117827645,6830,6830,6830,6830,0
|
||||
20250408,111200,117827645,6830,6830,6830,6830,0
|
||||
20250408,111100,117827645,6830,6830,6830,6830,0
|
||||
20250408,111000,117827645,6830,6830,6830,6830,98
|
||||
20250408,110900,117158305,6830,6830,6830,6830,0
|
||||
20250408,110800,117158305,6830,6830,6830,6830,0
|
||||
20250408,110700,117158305,6830,6820,6830,6820,30
|
||||
20250408,110600,116953605,6820,6820,6820,6820,0
|
||||
20250408,110500,116953605,6820,6820,6820,6820,0
|
||||
20250408,110400,116953605,6820,6820,6820,6820,0
|
||||
20250408,110300,116953605,6820,6820,6820,6820,0
|
||||
20250408,110200,116953605,6820,6820,6820,6820,0
|
||||
20250408,110100,116953605,6820,6780,6820,6780,20
|
||||
20250408,110000,116817605,6780,6780,6780,6780,20
|
||||
20250408,105900,116682005,6780,6820,6820,6780,11
|
||||
20250408,105800,116607025,6820,6820,6820,6820,0
|
||||
20250408,105700,116607025,6820,6820,6820,6820,40
|
||||
20250408,105600,116334225,6820,6820,6820,6820,0
|
||||
20250408,105500,116334225,6820,6820,6820,6820,86
|
||||
20250408,105400,115747705,6820,6820,6820,6820,10
|
||||
20250408,105300,115679505,6820,6820,6820,6820,10
|
||||
20250408,105200,115611305,6810,6760,6810,6760,624
|
||||
20250408,105100,111362565,6810,6810,6810,6810,0
|
||||
20250408,105000,111362565,6810,6800,6810,6800,20
|
||||
20250408,104900,111226545,6800,6800,6800,6800,80
|
||||
20250408,104800,110682545,6800,6800,6800,6800,0
|
||||
20250408,104700,110682545,6800,6800,6800,6800,0
|
||||
20250408,104600,110682545,6800,6800,6800,6800,0
|
||||
20250408,104500,110682545,6800,6800,6800,6800,20
|
||||
20250408,104400,110546545,6790,6790,6790,6790,0
|
||||
20250408,104300,110546545,6790,6780,6790,6780,52
|
||||
20250408,104200,110193515,6790,6790,6790,6790,0
|
||||
20250408,104100,110193515,6790,6790,6790,6790,60
|
||||
20250408,104000,109786115,6790,6790,6790,6790,20
|
||||
20250408,103900,109650315,6790,6790,6790,6790,419
|
||||
20250408,103800,106805305,6790,6750,6790,6750,230
|
||||
20250408,103700,105248885,6750,6750,6750,6750,0
|
||||
20250408,103600,105248885,6750,6750,6750,6750,0
|
||||
20250408,103500,105248885,6750,6750,6750,6750,0
|
||||
20250408,103400,105248885,6750,6730,6750,6730,10
|
||||
20250408,103300,105181405,6740,6740,6740,6740,0
|
||||
20250408,103200,105181405,6740,6740,6740,6740,0
|
||||
20250408,103100,105181405,6740,6740,6740,6740,131
|
||||
20250408,103000,104298465,6740,6740,6740,6740,0
|
||||
20250408,102900,104298465,6740,6740,6740,6740,300
|
||||
20250408,102800,102276465,6740,6740,6740,6740,0
|
||||
20250408,102700,102276465,6740,6740,6740,6740,21
|
||||
20250408,102600,102134925,6740,6740,6740,6740,8
|
||||
20250408,102500,102081005,6740,6730,6740,6730,135
|
||||
20250408,102400,101171805,6750,6750,6750,6750,0
|
||||
20250408,102300,101171805,6750,6750,6750,6750,0
|
||||
20250408,102200,101171805,6750,6750,6750,6750,0
|
||||
20250408,102100,101171805,6750,6730,6750,6730,110
|
||||
20250408,102000,100431305,6720,6720,6720,6720,41
|
||||
20250408,101900,100155785,6720,6720,6720,6720,0
|
||||
20250408,101800,100155785,6720,6720,6720,6720,10
|
||||
20250408,101700,100088585,6720,6720,6720,6720,1
|
||||
20250408,101600,100081865,6700,6700,6700,6700,0
|
||||
20250408,101500,100081865,6700,6690,6700,6690,300
|
||||
20250408,101400,98074635,6680,6680,6680,6680,224
|
||||
20250408,101300,96578315,6670,6670,6670,6670,10
|
||||
20250408,101200,96511615,6680,6680,6680,6680,10
|
||||
20250408,101100,96444815,6680,6670,6680,6670,153
|
||||
20250408,101000,95422785,6670,6670,6670,6670,0
|
||||
20250408,100900,95422785,6670,6680,6680,6670,496
|
||||
20250408,100800,92110305,6690,6690,6690,6690,20
|
||||
20250408,100700,91976505,6690,6690,6690,6690,339
|
||||
20250408,100600,89708595,6700,6710,6710,6690,19
|
||||
20250408,100500,89581415,6710,6700,6710,6700,195
|
||||
20250408,100400,88274895,6720,6700,6720,6700,11
|
||||
20250408,100300,88200995,6720,6720,6720,6720,12
|
||||
20250408,100200,88120355,6710,6760,6760,6710,298
|
||||
20250408,100100,86120725,6710,6710,6710,6710,30
|
||||
20250408,100000,85919425,6710,6710,6710,6710,108
|
||||
20250408,095900,85194745,6800,6710,6800,6710,235
|
||||
20250408,095800,83617395,6730,6720,6730,6720,259
|
||||
20250408,095700,81876685,6760,6760,6760,6760,0
|
||||
20250408,095600,81876685,6760,6760,6760,6760,0
|
||||
20250408,095500,81876685,6760,6760,6760,6760,36
|
||||
20250408,095400,81633325,6760,6760,6760,6760,83
|
||||
20250408,095300,81072245,6760,6760,6760,6760,1
|
||||
20250408,095200,81065485,6760,6760,6760,6760,0
|
||||
20250408,095100,81065485,6760,6760,6760,6750,30
|
||||
20250408,095000,80862695,6760,6760,6760,6760,10
|
||||
20250408,094900,80795095,6720,6720,6720,6720,1
|
||||
20250408,094800,80788375,6760,6760,6760,6760,0
|
||||
20250408,094700,80788375,6760,6760,6760,6760,0
|
||||
20250408,094600,80788375,6760,6760,6760,6760,0
|
||||
20250408,094500,80788375,6760,6750,6790,6720,146
|
||||
20250408,094400,79805875,6750,6750,6750,6750,0
|
||||
20250408,094300,79805875,6750,6740,6750,6740,100
|
||||
20250408,094200,79131465,6740,6740,6740,6740,100
|
||||
20250408,094100,78457465,6740,6740,6740,6740,54
|
||||
20250408,094000,78093505,6730,6720,6730,6720,36
|
||||
20250408,093900,77851495,6760,6760,6760,6760,0
|
||||
20250408,093800,77851495,6760,6760,6760,6760,0
|
||||
20250408,093700,77851495,6760,6760,6760,6760,0
|
||||
20250408,093600,77851495,6760,6760,6760,6760,8
|
||||
20250408,093500,77797415,6760,6760,6760,6760,115
|
||||
20250408,093400,77020015,6760,6760,6760,6760,61
|
||||
20250408,093300,76607655,6760,6760,6760,6760,94
|
||||
20250408,093200,75972215,6760,6760,6760,6760,0
|
||||
20250408,093100,75972215,6760,6760,6760,6760,100
|
||||
20250408,093000,75296215,6750,6750,6750,6750,30
|
||||
20250408,092900,75093715,6740,6750,6750,6740,75
|
||||
20250408,092800,74587475,6750,6750,6750,6750,1
|
||||
20250408,092700,74580725,6750,6750,6750,6750,38
|
||||
20250408,092600,74324225,6710,6750,6750,6710,86
|
||||
20250408,092500,73745605,6760,6740,6760,6740,30
|
||||
20250408,092400,73543365,6710,6720,6720,6710,203
|
||||
20250408,092300,72180605,6770,6770,6770,6770,85
|
||||
20250408,092200,71605155,6730,6740,6740,6720,1084
|
||||
20250408,092100,64307785,6780,6780,6780,6780,1
|
||||
20250408,092000,64301005,6740,6740,6740,6740,30
|
||||
20250408,091900,64098805,6760,6760,6760,6760,138
|
||||
20250408,091800,63165925,6800,6800,6800,6800,38
|
||||
20250408,091700,62907525,6770,6770,6800,6770,234
|
||||
20250408,091600,61321215,6810,6810,6810,6810,9
|
||||
20250408,091500,61259925,6840,6840,6840,6840,0
|
||||
20250408,091400,61259925,6840,6840,6840,6840,0
|
||||
20250408,091300,61259925,6840,6840,6840,6840,61
|
||||
20250408,091200,60842685,6840,6800,6840,6800,273
|
||||
20250408,091100,58980705,6800,6775,6800,6775,431
|
||||
20250408,091000,56053690,6820,6780,6820,6780,830
|
||||
20250408,090900,50425290,6800,6740,6800,6740,27
|
||||
20250408,090800,50242710,6840,6800,6840,6800,62
|
||||
20250408,090700,49820630,6880,6880,6880,6880,45
|
||||
20250408,090600,49511030,6880,6780,6880,6780,1170
|
||||
20250408,090500,41574800,6750,6750,6750,6740,151
|
||||
20250408,090400,40556050,6750,6740,6750,6690,934
|
||||
20250408,090300,34293570,6760,6750,6760,6750,10
|
||||
20250408,090200,34226030,6700,6760,6760,6700,707
|
||||
20250408,090100,29480080,6700,6750,6770,6700,2201
|
||||
20250408,090000,14652470,6850,6630,6850,6630,2195
|
||||
|
Reference in New Issue
Block a user