Update 2025-04-08 2740 candle_min
This commit is contained in:
660
120110/min/candle-20250408.csv
Normal file
660
120110/min/candle-20250408.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195800,1735626050,27150,27150,27150,27150,1804
|
||||
20250408,195700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,195600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,195500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,195400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,195300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,195200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,195100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,195000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,194900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,194800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,194700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,194600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,194500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,194400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,194300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,194200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,194100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,194000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,193900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,193800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,193700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,193600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,193500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,193400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,193300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,193200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,193100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,193000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,192900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,192800,1735626050,27150,27150,27150,27150,1804
|
||||
20250408,192700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,192600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,192500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,192400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,192300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,192200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,192100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,192000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,191900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,191800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,191700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,191600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,191500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,191400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,191300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,191200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,191100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,191000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,190900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,190800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,190700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,190600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,190500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,190400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,190300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,190200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,190100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,190000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,185900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,185800,1735626050,27150,27150,27150,27150,1804
|
||||
20250408,185700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,185600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,185500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,185400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,185300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,185200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,185100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,185000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,184900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,184800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,184700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,184600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,184500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,184400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,184300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,184200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,184100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,184000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,183900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,183800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,183700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,183600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,183500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,183400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,183300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,183200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,183100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,183000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,182900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,182800,1735626050,27150,27150,27150,27150,1804
|
||||
20250408,182700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,182600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,182500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,182400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,182300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,182200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,182100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,182000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,181900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,181800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,181700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,181600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,181500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,181400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,181300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,181200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,181100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,181000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,180900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,180800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,180700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,180600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,180500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,180400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,180300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,180200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,180100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,180000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,175900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,175800,1735626050,27150,27150,27150,27150,1804
|
||||
20250408,175700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,175600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,175500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,175400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,175300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,175200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,175100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,175000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,174900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,174800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,174700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,174600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,174500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,174400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,174300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,174200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,174100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,174000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,173900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,173800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,173700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,173600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,173500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,173400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,173300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,173200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,173100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,173000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,172900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,172800,1735626050,27150,27150,27150,27150,1804
|
||||
20250408,172700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,172600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,172500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,172400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,172300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,172200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,172100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,172000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,171900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,171800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,171700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,171600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,171500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,171400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,171300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,171200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,171100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,171000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,170900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,170800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,170700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,170600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,170500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,170400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,170300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,170200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,170100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,170000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,165900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,165800,1735626050,27150,27150,27150,27150,1804
|
||||
20250408,165700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,165600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,165500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,165400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,165300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,165200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,165100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,165000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,164900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,164800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,164700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,164600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,164500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,164400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,164300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,164200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,164100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,164000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,163900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,163800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,163700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,163600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,163500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,163400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,163300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,163200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,163100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,163000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,162900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,162800,1735626050,27150,27150,27150,27150,1804
|
||||
20250408,162700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,162600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,162500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,162400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,162300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,162200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,162100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,162000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,161900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,161800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,161700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,161600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,161500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,161400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,161300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,161200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,161100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,161000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,160900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,160800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,160700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,160600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,160500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,160400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,160300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,160200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,160100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,160000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,155900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,155800,1735626050,27150,27150,27150,27150,1804
|
||||
20250408,155700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,155600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,155500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,155400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,155300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,155200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,155100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,155000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,154900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,154800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,154700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,154600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,154500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,154400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,154300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,154200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,154100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,154000,1735626050,27150,27150,27150,27150,0
|
||||
20250408,153900,1735626050,27150,27150,27150,27150,0
|
||||
20250408,153800,1735626050,27150,27150,27150,27150,0
|
||||
20250408,153700,1735626050,27150,27150,27150,27150,0
|
||||
20250408,153600,1735626050,27150,27150,27150,27150,0
|
||||
20250408,153500,1735626050,27150,27150,27150,27150,0
|
||||
20250408,153400,1735626050,27150,27150,27150,27150,0
|
||||
20250408,153300,1735626050,27150,27150,27150,27150,0
|
||||
20250408,153200,1735626050,27150,27150,27150,27150,0
|
||||
20250408,153100,1735626050,27150,27150,27150,27150,0
|
||||
20250408,153000,1735626050,27150,27150,27150,27150,1804
|
||||
20250408,152900,1686647450,27400,27400,27400,27400,0
|
||||
20250408,152800,1686647450,27400,27400,27400,27400,0
|
||||
20250408,152700,1686647450,27400,27400,27400,27400,0
|
||||
20250408,152600,1686647450,27400,27400,27400,27400,0
|
||||
20250408,152500,1686647450,27400,27400,27400,27400,0
|
||||
20250408,152400,1686647450,27400,27400,27400,27400,0
|
||||
20250408,152300,1686647450,27400,27400,27400,27400,0
|
||||
20250408,152200,1686647450,27400,27400,27400,27400,0
|
||||
20250408,152100,1686647450,27400,27400,27400,27400,0
|
||||
20250408,152000,1686647450,27400,27400,27400,27400,0
|
||||
20250408,151900,1686647450,27400,27100,27400,27050,456
|
||||
20250408,151800,1674279300,27100,27100,27150,27100,136
|
||||
20250408,151700,1670593450,27100,27050,27100,27000,1560
|
||||
20250408,151600,1628397450,27150,27100,27150,27050,87
|
||||
20250408,151500,1626040850,27100,27150,27150,27050,60
|
||||
20250408,151400,1624415850,27150,27100,27150,27050,122
|
||||
20250408,151300,1621110100,27100,27150,27150,27100,29
|
||||
20250408,151200,1620324100,27150,27100,27150,27100,236
|
||||
20250408,151100,1613927900,27150,27100,27150,27100,37
|
||||
20250408,151000,1612925050,27100,27200,27200,27100,1371
|
||||
20250408,150900,1575728400,27200,27200,27200,27150,34
|
||||
20250408,150800,1574805200,27200,27200,27200,27200,13
|
||||
20250408,150700,1574451600,27200,27200,27200,27150,22
|
||||
20250408,150600,1573854150,27150,27200,27200,27150,17
|
||||
20250408,150500,1573391850,27200,27200,27200,27200,3
|
||||
20250408,150400,1573310250,27200,27150,27200,27150,349
|
||||
20250408,150300,1563834700,27200,27200,27200,27100,85
|
||||
20250408,150200,1561528000,27200,27200,27200,27200,38
|
||||
20250408,150100,1560494400,27200,27150,27200,27100,181
|
||||
20250408,150000,1555578900,27150,27150,27200,27150,15
|
||||
20250408,145900,1555171600,27200,27150,27200,27150,28
|
||||
20250408,145800,1554411300,27150,27250,27250,27100,1631
|
||||
20250408,145700,1510151300,27200,27200,27250,27200,329
|
||||
20250408,145600,1501201950,27250,27250,27250,27250,14
|
||||
20250408,145500,1500820450,27250,27250,27250,27250,11
|
||||
20250408,145400,1500520700,27200,27150,27200,27150,453
|
||||
20250408,145300,1488200750,27200,27150,27200,27150,14
|
||||
20250408,145200,1487820600,27200,27150,27200,27150,161
|
||||
20250408,145100,1483444450,27200,27150,27200,27150,317
|
||||
20250408,145000,1474837800,27200,27200,27200,27200,11
|
||||
20250408,144900,1474538600,27200,27150,27200,27100,606
|
||||
20250408,144800,1458088150,27150,27150,27200,27150,46
|
||||
20250408,144700,1456838650,27200,27250,27250,27200,1612
|
||||
20250408,144600,1412992150,27250,27250,27250,27200,112
|
||||
20250408,144500,1409945150,27200,27200,27200,27200,61
|
||||
20250408,144400,1408285950,27250,27250,27250,27250,12
|
||||
20250408,144300,1407958950,27250,27200,27250,27200,185
|
||||
20250408,144200,1402926775,27200,27150,27200,27150,73
|
||||
20250408,144100,1400941725,27200,27250,27250,27200,127
|
||||
20250408,144000,1397487275,27200,27200,27200,27200,137
|
||||
20250408,143900,1393760875,27250,27200,27250,27200,44
|
||||
20250408,143800,1392563375,27250,27250,27250,27250,1
|
||||
20250408,143700,1392536125,27200,27250,27250,27200,49
|
||||
20250408,143600,1391202825,27250,27200,27250,27200,34
|
||||
20250408,143500,1390277925,27200,27200,27200,27200,146
|
||||
20250408,143400,1386306725,27200,27200,27200,27200,3
|
||||
20250408,143300,1386225125,27200,27200,27200,27200,14
|
||||
20250408,143200,1385844325,27200,27250,27250,27200,31
|
||||
20250408,143100,1385001025,27200,27200,27200,27200,211
|
||||
20250408,143000,1379261825,27200,27200,27200,27150,24
|
||||
20250408,142900,1378609575,27150,27250,27250,27150,880
|
||||
20250408,142800,1354678825,27250,27250,27250,27250,14
|
||||
20250408,142700,1354297325,27250,27200,27250,27200,54
|
||||
20250408,142600,1352828375,27250,27250,27250,27250,12
|
||||
20250408,142500,1352501375,27200,27200,27200,27200,250
|
||||
20250408,142400,1345701375,27200,27150,27200,27150,22
|
||||
20250408,142300,1345103525,27200,27200,27200,27200,2
|
||||
20250408,142200,1345049125,27200,27200,27200,27200,33
|
||||
20250408,142100,1344151525,27200,27200,27200,27150,13
|
||||
20250408,142000,1343798475,27200,27200,27200,27200,22
|
||||
20250408,141900,1343200075,27200,27200,27200,27200,3
|
||||
20250408,141800,1343118475,27200,27250,27250,27150,1418
|
||||
20250408,141700,1304548525,27250,27250,27250,27250,12
|
||||
20250408,141600,1304221525,27250,27250,27250,27250,109
|
||||
20250408,141500,1301251275,27250,27200,27250,27200,24
|
||||
20250408,141400,1300597825,27250,27250,27300,27250,7
|
||||
20250408,141300,1300406925,27250,27250,27300,27250,35
|
||||
20250408,141200,1299452875,27250,27250,27250,27200,789
|
||||
20250408,141100,1277953225,27250,27250,27250,27250,21
|
||||
20250408,141000,1277380975,27250,27250,27250,27250,14
|
||||
20250408,140900,1276999475,27250,27250,27250,27200,21
|
||||
20250408,140800,1276427775,27250,27250,27250,27250,1
|
||||
20250408,140700,1276400525,27200,27200,27200,27200,158
|
||||
20250408,140600,1272102925,27250,27250,27250,27200,23
|
||||
20250408,140500,1271476725,27200,27200,27200,27200,15
|
||||
20250408,140400,1271068725,27250,27300,27300,27250,94
|
||||
20250408,140300,1268507175,27300,27250,27300,27250,37
|
||||
20250408,140200,1267498825,27300,27250,27300,27250,33
|
||||
20250408,140100,1266599125,27300,27200,27300,27200,411
|
||||
20250408,140000,1255399325,27200,27200,27250,27200,40
|
||||
20250408,135900,1254310825,27250,27225,27250,27200,13
|
||||
20250408,135800,1253956700,27250,27250,27250,27250,13
|
||||
20250408,135700,1253602450,27200,27200,27250,27200,47
|
||||
20250408,135600,1252322800,27200,27250,27250,27200,18
|
||||
20250408,135500,1251832650,27250,27200,27250,27200,6
|
||||
20250408,135400,1251669350,27200,27250,27250,27200,39
|
||||
20250408,135300,1250608500,27250,27200,27250,27200,8
|
||||
20250408,135200,1250390700,27200,27200,27200,27200,206
|
||||
20250408,135100,1244787500,27200,27150,27200,27150,25
|
||||
20250408,135000,1244108150,27200,27200,27200,27200,2
|
||||
20250408,134900,1244053750,27200,27150,27200,27150,224
|
||||
20250408,134800,1237971600,27200,27250,27250,27200,177
|
||||
20250408,134700,1233156650,27250,27250,27250,27250,21
|
||||
20250408,134600,1232584400,27250,27250,27250,27250,1
|
||||
20250408,134500,1232557150,27250,27250,27250,27200,22
|
||||
20250408,134400,1231958200,27250,27250,27250,27250,5
|
||||
20250408,134300,1231821950,27250,27250,27250,27250,2
|
||||
20250408,134200,1231767450,27250,27200,27250,27200,20
|
||||
20250408,134100,1231223000,27200,27200,27200,27200,94
|
||||
20250408,134000,1228666200,27200,27175,27200,27150,633
|
||||
20250408,133900,1211451475,27150,27150,27175,27150,353
|
||||
20250408,133800,1201867500,27175,27175,27175,27150,44
|
||||
20250408,133700,1200671925,27175,27175,27175,27175,43
|
||||
20250408,133600,1199503400,27200,27200,27200,27200,56
|
||||
20250408,133500,1197980200,27200,27250,27250,27200,211
|
||||
20250408,133400,1192240950,27250,27250,27250,27250,11
|
||||
20250408,133300,1191941200,27250,27350,27350,27200,1717
|
||||
20250408,133200,1145112525,27350,27350,27350,27350,2
|
||||
20250408,133100,1145057825,27350,27350,27350,27350,11
|
||||
20250408,133000,1144756975,27350,27350,27350,27300,16
|
||||
20250408,132900,1144319925,27350,27350,27350,27300,110
|
||||
20250408,132800,1141311475,27350,27350,27350,27300,108
|
||||
20250408,132700,1138362925,27300,27300,27350,27300,161
|
||||
20250408,132600,1133967125,27300,27300,27300,27300,1
|
||||
20250408,132500,1133939825,27350,27400,27400,27300,863
|
||||
20250408,132400,1110339225,27350,27400,27400,27350,194
|
||||
20250408,132300,1105031675,27400,27400,27400,27400,11
|
||||
20250408,132200,1104730275,27400,27350,27400,27350,115
|
||||
20250408,132100,1101584325,27400,27400,27400,27350,156
|
||||
20250408,132000,1097315475,27400,27400,27400,27400,3
|
||||
20250408,131900,1097233275,27400,27400,27400,27400,102
|
||||
20250408,131800,1094438475,27400,27400,27400,27350,121
|
||||
20250408,131700,1091128575,27400,27400,27400,27400,1
|
||||
20250408,131600,1091101175,27400,27350,27400,27350,294
|
||||
20250408,131500,1083058225,27350,27300,27350,27300,20
|
||||
20250408,131400,1082511775,27300,27350,27350,27300,20
|
||||
20250408,131300,1081965325,27350,27350,27350,27350,1
|
||||
20250408,131200,1081937975,27350,27300,27350,27300,22
|
||||
20250408,131100,1081336825,27350,27350,27350,27350,1
|
||||
20250408,131000,1081309475,27350,27350,27350,27300,72
|
||||
20250408,130900,1079343275,27300,27350,27350,27300,79
|
||||
20250408,130800,1077186525,27350,27350,27350,27300,270
|
||||
20250408,130700,1069815275,27350,27300,27350,27300,202
|
||||
20250408,130600,1064299575,27300,27300,27300,27250,276
|
||||
20250408,130500,1056765325,27300,27300,27300,27300,12
|
||||
20250408,130400,1056437725,27300,27300,27300,27250,244
|
||||
20250408,130300,1049778525,27350,27350,27350,27300,52
|
||||
20250408,130200,1048358275,27350,27300,27350,27300,23
|
||||
20250408,130100,1047730275,27300,27350,27350,27300,54
|
||||
20250408,130000,1046255375,27350,27350,27350,27350,268
|
||||
20250408,125900,1038925575,27350,27350,27350,27350,703
|
||||
20250408,125800,1019698525,27350,27350,27350,27350,14
|
||||
20250408,125700,1019315625,27350,27350,27350,27300,105
|
||||
20250408,125600,1016448375,27350,27350,27350,27350,17
|
||||
20250408,125500,1015983425,27350,27350,27350,27350,26
|
||||
20250408,125400,1015272325,27350,27350,27350,27300,63
|
||||
20250408,125300,1013551825,27350,27300,27350,27300,29
|
||||
20250408,125200,1012759675,27350,27350,27350,27350,27
|
||||
20250408,125100,1012021225,27300,27300,27350,27300,27
|
||||
20250408,125000,1011284075,27350,27350,27350,27350,24
|
||||
20250408,124900,1010627675,27350,27350,27350,27350,127
|
||||
20250408,124800,1007154225,27350,27400,27400,27350,196
|
||||
20250408,124700,1001791775,27400,27400,27400,27350,34
|
||||
20250408,124600,1000861575,27400,27400,27400,27350,17
|
||||
20250408,124500,1000395925,27400,27450,27450,27400,127
|
||||
20250408,124400,996915825,27450,27450,27450,27450,11
|
||||
20250408,124300,996613875,27450,27450,27450,27450,10
|
||||
20250408,124200,996339375,27400,27450,27450,27400,57
|
||||
20250408,124100,994777025,27450,27450,27450,27450,11
|
||||
20250408,124000,994475075,27450,27450,27450,27450,2
|
||||
20250408,123900,994420175,27450,27450,27450,27400,24
|
||||
20250408,123800,993761975,27450,27400,27450,27400,106
|
||||
20250408,123700,990857275,27450,27450,27450,27450,12
|
||||
20250408,123600,990527875,27400,27450,27450,27400,101
|
||||
20250408,123500,987756025,27500,27500,27500,27450,49
|
||||
20250408,123400,986408925,27500,27450,27500,27450,631
|
||||
20250408,123300,969080775,27450,27400,27450,27400,20
|
||||
20250408,123200,968532475,27450,27450,27450,27450,12
|
||||
20250408,123100,968203075,27450,27450,27450,27450,12
|
||||
20250408,123000,967873675,27400,27450,27450,27400,108
|
||||
20250408,122900,964912825,27450,27450,27450,27450,0
|
||||
20250408,122800,964912825,27450,27450,27450,27450,10
|
||||
20250408,122700,964638325,27450,27400,27450,27400,12
|
||||
20250408,122600,964309475,27450,27450,27450,27450,17
|
||||
20250408,122500,963842825,27450,27450,27450,27450,1
|
||||
20250408,122400,963815375,27400,27450,27450,27400,22
|
||||
20250408,122300,963212025,27450,27450,27450,27450,99
|
||||
20250408,122200,960494475,27400,27450,27450,27400,66
|
||||
20250408,122100,958685125,27450,27400,27450,27400,547
|
||||
20250408,122000,943696775,27400,27400,27400,27400,6
|
||||
20250408,121900,943532375,27400,27450,27450,27400,111
|
||||
20250408,121800,940490325,27450,27500,27500,27450,141
|
||||
20250408,121700,936619825,27500,27500,27500,27500,10
|
||||
20250408,121600,936344825,27500,27500,27500,27500,1
|
||||
20250408,121500,936317325,27450,27450,27500,27450,158
|
||||
20250408,121400,931979675,27450,27500,27500,27350,1024
|
||||
20250408,121300,903897225,27500,27500,27500,27500,9
|
||||
20250408,121200,903649725,27500,27500,27500,27450,973
|
||||
20250408,121100,876893725,27550,27550,27550,27500,89
|
||||
20250408,121000,874444625,27550,27550,27550,27550,5
|
||||
20250408,120900,874306875,27500,27500,27500,27500,11
|
||||
20250408,120800,874004375,27550,27550,27550,27550,22
|
||||
20250408,120700,873398275,27550,27550,27550,27500,157
|
||||
20250408,120600,869074425,27600,27650,27650,27600,26
|
||||
20250408,120500,868356775,27650,27650,27650,27650,1
|
||||
20250408,120400,868329125,27650,27600,27650,27600,35
|
||||
20250408,120300,867363025,27600,27550,27600,27550,12
|
||||
20250408,120200,867032375,27600,27600,27600,27600,10
|
||||
20250408,120100,866756375,27650,27650,27650,27600,3
|
||||
20250408,120000,866673475,27600,27550,27600,27550,541
|
||||
20250408,115900,851762625,27600,27600,27600,27600,1
|
||||
20250408,115800,851735025,27600,27600,27600,27600,0
|
||||
20250408,115700,851735025,27600,27550,27600,27550,23
|
||||
20250408,115600,851100775,27550,27600,27600,27550,3
|
||||
20250408,115500,851018025,27600,27600,27650,27600,24
|
||||
20250408,115400,850355075,27650,27650,27650,27600,43
|
||||
20250408,115300,849166675,27650,27650,27650,27600,44
|
||||
20250408,115200,847950125,27650,27650,27650,27650,0
|
||||
20250408,115100,847950125,27650,27650,27650,27600,125
|
||||
20250408,115000,844499575,27650,27600,27650,27600,262
|
||||
20250408,114900,837268225,27650,27650,27650,27600,255
|
||||
20250408,114800,830227475,27650,27600,27650,27600,13
|
||||
20250408,114700,829868575,27650,27650,27650,27650,1
|
||||
20250408,114600,829840925,27650,27650,27650,27650,13
|
||||
20250408,114500,829481475,27700,27650,27700,27600,14
|
||||
20250408,114400,829094325,27700,27700,27700,27600,3
|
||||
20250408,114300,829011325,27600,27700,27700,27600,112
|
||||
20250408,114200,825916275,27650,27650,27700,27650,181
|
||||
20250408,114100,820911075,27650,27650,27650,27650,3
|
||||
20250408,114000,820828125,27650,27700,27700,27600,211
|
||||
20250408,113900,814994425,27700,27650,27700,27650,12
|
||||
20250408,113800,814662575,27700,27700,27700,27700,10
|
||||
20250408,113700,814385575,27700,27650,27700,27650,11
|
||||
20250408,113600,814081375,27700,27700,27700,27650,74
|
||||
20250408,113500,812032125,27700,27650,27700,27650,12
|
||||
20250408,113400,811700225,27700,27750,27750,27650,88
|
||||
20250408,113300,809262375,27750,27700,27750,27700,22
|
||||
20250408,113200,808652425,27750,27750,27750,27700,14
|
||||
20250408,113100,808264475,27750,27750,27800,27750,98
|
||||
20250408,113000,805543975,27750,27800,27800,27750,12
|
||||
20250408,112900,805210925,27800,27800,27800,27800,528
|
||||
20250408,112800,790532525,27800,27800,27800,27800,175
|
||||
20250408,112700,785667525,27850,27850,27850,27800,25
|
||||
20250408,112600,784971825,27850,27850,27850,27850,5
|
||||
20250408,112500,784832575,27850,27850,27850,27800,14
|
||||
20250408,112400,784442725,27850,27850,27850,27850,161
|
||||
20250408,112300,779958875,27850,27850,27850,27850,56
|
||||
20250408,112200,778399275,27850,27850,27850,27850,150
|
||||
20250408,112100,774221775,27850,27875,27875,27850,190
|
||||
20250408,112000,768930225,27900,27900,27900,27900,19
|
||||
20250408,111900,768400125,27875,27875,27875,27875,7
|
||||
20250408,111800,768205000,27900,27900,27900,27875,24
|
||||
20250408,111700,767535675,27850,27850,27900,27850,27
|
||||
20250408,111600,766783675,27900,27850,27900,27800,1123
|
||||
20250408,111500,735502275,27850,27850,27850,27800,16
|
||||
20250408,111400,735057225,27850,27850,27850,27850,40
|
||||
20250408,111300,733943225,27800,27800,27850,27800,280
|
||||
20250408,111200,726159175,27800,27800,27800,27750,17
|
||||
20250408,111100,725687125,27800,27800,27800,27800,31
|
||||
20250408,111000,724825325,27800,27800,27800,27800,72
|
||||
20250408,110900,722823725,27800,27750,27800,27750,56
|
||||
20250408,110800,721267475,27800,27800,27800,27750,47
|
||||
20250408,110700,719962475,27800,27800,27800,27800,35
|
||||
20250408,110600,718989475,27800,27800,27800,27750,264
|
||||
20250408,110500,711660025,27750,27800,27800,27750,65
|
||||
20250408,110400,709855275,27750,27800,27800,27750,104
|
||||
20250408,110300,706969225,27800,27800,27850,27800,89
|
||||
20250408,110200,704494525,27850,27800,27850,27800,109
|
||||
20250408,110100,701464125,27800,27800,27800,27800,12
|
||||
20250408,110000,701130525,27800,27800,27800,27750,211
|
||||
20250408,105900,695265275,27800,27800,27800,27800,73
|
||||
20250408,105800,693235875,27800,27800,27800,27800,65
|
||||
20250408,105700,691428875,27800,27800,27800,27750,74
|
||||
20250408,105600,689371725,27800,27750,27800,27700,584
|
||||
20250408,105500,673148225,27750,27750,27750,27750,30
|
||||
20250408,105400,672315725,27750,27650,27750,27650,364
|
||||
20250408,105300,662234425,27650,27650,27650,27650,87
|
||||
20250408,105200,659828875,27650,27650,27700,27650,410
|
||||
20250408,105100,648492275,27650,27600,27650,27600,172
|
||||
20250408,105000,643743375,27600,27600,27600,27600,19
|
||||
20250408,104900,643218975,27600,27600,27600,27550,24
|
||||
20250408,104800,642557575,27600,27550,27600,27550,16
|
||||
20250408,104700,642116525,27600,27550,27600,27550,104
|
||||
20250408,104600,639250225,27600,27600,27600,27600,0
|
||||
20250408,104500,639250225,27600,27600,27600,27550,39
|
||||
20250408,104400,638174425,27550,27550,27550,27500,218
|
||||
20250408,104300,632170275,27550,27550,27550,27550,10
|
||||
20250408,104200,631894775,27550,27550,27550,27550,6
|
||||
20250408,104100,631729475,27550,27550,27550,27550,346
|
||||
20250408,104000,622197175,27500,27500,27500,27500,1
|
||||
20250408,103900,622169675,27550,27600,27600,27550,143
|
||||
20250408,103800,618228975,27550,27550,27550,27550,104
|
||||
20250408,103700,615363775,27550,27550,27550,27550,30
|
||||
20250408,103600,614537275,27500,27500,27500,27450,207
|
||||
20250408,103500,608845325,27450,27450,27450,27450,13
|
||||
20250408,103400,608488475,27500,27500,27500,27500,21
|
||||
20250408,103300,607910975,27450,27500,27500,27450,12
|
||||
20250408,103200,607581525,27500,27500,27500,27500,10
|
||||
20250408,103100,607306525,27450,27450,27450,27450,53
|
||||
20250408,103000,605851675,27450,27450,27500,27450,323
|
||||
20250408,102900,596985275,27500,27500,27500,27500,0
|
||||
20250408,102800,596985275,27500,27500,27500,27500,26
|
||||
20250408,102700,596270275,27450,27450,27450,27450,11
|
||||
20250408,102600,595968325,27500,27450,27500,27450,198
|
||||
20250408,102500,590533175,27450,27450,27450,27450,30
|
||||
20250408,102400,589709675,27450,27350,27450,27300,517
|
||||
20250408,102300,575560975,27350,27350,27350,27300,63
|
||||
20250408,102200,573838275,27300,27350,27350,27300,9
|
||||
20250408,102100,573592525,27350,27300,27350,27300,146
|
||||
20250408,102000,569606225,27300,27300,27300,27300,2
|
||||
20250408,101900,569551625,27300,27300,27300,27300,47
|
||||
20250408,101800,568268525,27300,27300,27350,27300,335
|
||||
20250408,101700,559122475,27300,27350,27350,27300,16
|
||||
20250408,101600,558685225,27300,27300,27300,27300,14
|
||||
20250408,101500,558303025,27350,27350,27350,27300,32
|
||||
20250408,101400,557428875,27300,27300,27350,27300,15
|
||||
20250408,101300,557019325,27350,27350,27350,27350,4
|
||||
20250408,101200,556909925,27350,27350,27350,27300,51
|
||||
20250408,101100,555515975,27350,27350,27350,27350,0
|
||||
20250408,101000,555515975,27350,27300,27350,27300,375
|
||||
20250408,100900,545278325,27250,27300,27300,27250,13
|
||||
20250408,100800,544923975,27300,27250,27300,27250,64
|
||||
20250408,100700,543178875,27300,27300,27300,27300,1
|
||||
20250408,100600,543151575,27300,27300,27300,27250,553
|
||||
20250408,100500,528055275,27300,27350,27350,27300,138
|
||||
20250408,100400,524287825,27300,27350,27350,27300,29
|
||||
20250408,100300,523495675,27300,27300,27350,27300,14
|
||||
20250408,100200,523113425,27350,27350,27350,27350,1
|
||||
20250408,100100,523086075,27350,27350,27350,27300,564
|
||||
20250408,100000,507681925,27350,27350,27350,27300,604
|
||||
20250408,095900,491167025,27350,27350,27350,27300,128
|
||||
20250408,095800,487666275,27300,27300,27350,27300,224
|
||||
20250408,095700,481543175,27300,27400,27400,27300,644
|
||||
20250408,095600,463930975,27400,27400,27400,27400,9
|
||||
20250408,095500,463684375,27400,27400,27400,27400,155
|
||||
20250408,095400,459437375,27400,27400,27400,27400,121
|
||||
20250408,095300,456121975,27400,27350,27400,27300,273
|
||||
20250408,095200,448654325,27350,27400,27400,27350,157
|
||||
20250408,095100,444359825,27400,27350,27400,27350,38
|
||||
20250408,095000,443320475,27400,27400,27400,27350,19
|
||||
20250408,094900,442800300,27350,27400,27400,27350,48
|
||||
20250408,094800,441487350,27400,27400,27400,27350,22
|
||||
20250408,094700,440885025,27400,27400,27400,27400,10
|
||||
20250408,094600,440611025,27400,27400,27400,27400,34
|
||||
20250408,094500,439679425,27350,27400,27400,27350,176
|
||||
20250408,094400,434857525,27450,27450,27450,27450,16
|
||||
20250408,094300,434418325,27450,27450,27450,27450,21
|
||||
20250408,094200,433841875,27450,27400,27450,27400,175
|
||||
20250408,094100,429045775,27400,27400,27400,27400,39
|
||||
20250408,094000,427977175,27400,27400,27450,27400,163
|
||||
20250408,093900,423510775,27400,27400,27400,27400,115
|
||||
20250408,093800,420359775,27350,27400,27450,27350,400
|
||||
20250408,093700,409405375,27450,27450,27450,27450,19
|
||||
20250408,093600,408883825,27450,27450,27450,27450,73
|
||||
20250408,093500,406879975,27400,27450,27500,27400,107
|
||||
20250408,093400,403944625,27500,27500,27500,27450,203
|
||||
20250408,093300,398370475,27500,27500,27500,27500,9
|
||||
20250408,093200,398122975,27500,27450,27500,27400,87
|
||||
20250408,093100,395736675,27450,27500,27500,27400,914
|
||||
20250408,093000,370630225,27550,27525,27550,27500,42
|
||||
20250408,092900,369474425,27525,27500,27525,27500,71
|
||||
20250408,092800,367521875,27525,27525,27525,27525,5
|
||||
20250408,092700,367384250,27525,27550,27550,27525,2
|
||||
20250408,092600,367329175,27550,27500,27550,27450,769
|
||||
20250408,092500,346190225,27500,27450,27500,27450,32
|
||||
20250408,092400,345311625,27450,27450,27550,27400,717
|
||||
20250408,092300,325608725,27450,27450,27500,27450,175
|
||||
20250408,092200,320799925,27450,27500,27550,27450,218
|
||||
20250408,092100,314808025,27500,27500,27500,27450,453
|
||||
20250408,092000,302372875,27450,27600,27600,27450,366
|
||||
20250408,091900,292308675,27550,27600,27600,27500,444
|
||||
20250408,091800,280076575,27600,27550,27600,27550,49
|
||||
20250408,091700,278725025,27550,27550,27600,27500,337
|
||||
20250408,091600,269443975,27500,27550,27600,27450,408
|
||||
20250408,091500,258216075,27550,27550,27600,27500,579
|
||||
20250408,091400,242263025,27550,27550,27650,27550,704
|
||||
20250408,091300,222831925,27600,27600,27650,27550,392
|
||||
20250408,091200,212013175,27600,27600,27650,27550,408
|
||||
20250408,091100,200752575,27600,27650,27650,27550,319
|
||||
20250408,091000,191951725,27600,27550,27650,27550,187
|
||||
20250408,090900,186794025,27600,27600,27600,27600,145
|
||||
20250408,090800,182792025,27600,27600,27600,27600,188
|
||||
20250408,090700,177603225,27600,27550,27600,27550,191
|
||||
20250408,090600,172336125,27550,27600,27600,27400,1329
|
||||
20250408,090500,135813175,27600,27700,27700,27500,1609
|
||||
20250408,090400,91373475,27700,27650,27700,27650,748
|
||||
20250408,090300,70670800,27675,27700,27700,27650,148
|
||||
20250408,090200,66574000,27700,27650,27700,27600,262
|
||||
20250408,090100,59323750,27700,27750,27850,27650,804
|
||||
20250408,090000,37012250,27750,27750,27850,27600,1335
|
||||
|
Reference in New Issue
Block a user