Update 2025-04-08 2740 candle_min
This commit is contained in:
665
131290/min/candle-20250408.csv
Normal file
665
131290/min/candle-20250408.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,200300,979381025,40800,40800,40800,40800,963
|
||||
20250408,200200,979381025,40800,40800,40800,40800,0
|
||||
20250408,200100,979381025,40800,40800,40800,40800,0
|
||||
20250408,200000,979381025,40800,40800,40800,40800,0
|
||||
20250408,195900,979381025,40800,40800,40800,40800,0
|
||||
20250408,195800,979381025,40800,40800,40800,40800,0
|
||||
20250408,195700,979381025,40800,40800,40800,40800,0
|
||||
20250408,195600,979381025,40800,40800,40800,40800,0
|
||||
20250408,195500,979381025,40800,40800,40800,40800,0
|
||||
20250408,195400,979381025,40800,40800,40800,40800,0
|
||||
20250408,195300,979381025,40800,40800,40800,40800,0
|
||||
20250408,195200,979381025,40800,40800,40800,40800,0
|
||||
20250408,195100,979381025,40800,40800,40800,40800,0
|
||||
20250408,195000,979381025,40800,40800,40800,40800,0
|
||||
20250408,194900,979381025,40800,40800,40800,40800,0
|
||||
20250408,194800,979381025,40800,40800,40800,40800,0
|
||||
20250408,194700,979381025,40800,40800,40800,40800,0
|
||||
20250408,194600,979381025,40800,40800,40800,40800,0
|
||||
20250408,194500,979381025,40800,40800,40800,40800,0
|
||||
20250408,194400,979381025,40800,40800,40800,40800,0
|
||||
20250408,194300,979381025,40800,40800,40800,40800,0
|
||||
20250408,194200,979381025,40800,40800,40800,40800,0
|
||||
20250408,194100,979381025,40800,40800,40800,40800,0
|
||||
20250408,194000,979381025,40800,40800,40800,40800,0
|
||||
20250408,193900,979381025,40800,40800,40800,40800,0
|
||||
20250408,193800,979381025,40800,40800,40800,40800,0
|
||||
20250408,193700,979381025,40800,40800,40800,40800,0
|
||||
20250408,193600,979381025,40800,40800,40800,40800,0
|
||||
20250408,193500,979381025,40800,40800,40800,40800,0
|
||||
20250408,193400,979381025,40800,40800,40800,40800,0
|
||||
20250408,193300,979381025,40800,40800,40800,40800,963
|
||||
20250408,193200,979381025,40800,40800,40800,40800,0
|
||||
20250408,193100,979381025,40800,40800,40800,40800,0
|
||||
20250408,193000,979381025,40800,40800,40800,40800,0
|
||||
20250408,192900,979381025,40800,40800,40800,40800,0
|
||||
20250408,192800,979381025,40800,40800,40800,40800,0
|
||||
20250408,192700,979381025,40800,40800,40800,40800,0
|
||||
20250408,192600,979381025,40800,40800,40800,40800,0
|
||||
20250408,192500,979381025,40800,40800,40800,40800,0
|
||||
20250408,192400,979381025,40800,40800,40800,40800,0
|
||||
20250408,192300,979381025,40800,40800,40800,40800,0
|
||||
20250408,192200,979381025,40800,40800,40800,40800,0
|
||||
20250408,192100,979381025,40800,40800,40800,40800,0
|
||||
20250408,192000,979381025,40800,40800,40800,40800,0
|
||||
20250408,191900,979381025,40800,40800,40800,40800,0
|
||||
20250408,191800,979381025,40800,40800,40800,40800,0
|
||||
20250408,191700,979381025,40800,40800,40800,40800,0
|
||||
20250408,191600,979381025,40800,40800,40800,40800,0
|
||||
20250408,191500,979381025,40800,40800,40800,40800,0
|
||||
20250408,191400,979381025,40800,40800,40800,40800,0
|
||||
20250408,191300,979381025,40800,40800,40800,40800,0
|
||||
20250408,191200,979381025,40800,40800,40800,40800,0
|
||||
20250408,191100,979381025,40800,40800,40800,40800,0
|
||||
20250408,191000,979381025,40800,40800,40800,40800,0
|
||||
20250408,190900,979381025,40800,40800,40800,40800,0
|
||||
20250408,190800,979381025,40800,40800,40800,40800,0
|
||||
20250408,190700,979381025,40800,40800,40800,40800,0
|
||||
20250408,190600,979381025,40800,40800,40800,40800,0
|
||||
20250408,190500,979381025,40800,40800,40800,40800,0
|
||||
20250408,190400,979381025,40800,40800,40800,40800,0
|
||||
20250408,190300,979381025,40800,40800,40800,40800,963
|
||||
20250408,190200,979381025,40800,40800,40800,40800,0
|
||||
20250408,190100,979381025,40800,40800,40800,40800,0
|
||||
20250408,190000,979381025,40800,40800,40800,40800,0
|
||||
20250408,185900,979381025,40800,40800,40800,40800,0
|
||||
20250408,185800,979381025,40800,40800,40800,40800,0
|
||||
20250408,185700,979381025,40800,40800,40800,40800,0
|
||||
20250408,185600,979381025,40800,40800,40800,40800,0
|
||||
20250408,185500,979381025,40800,40800,40800,40800,0
|
||||
20250408,185400,979381025,40800,40800,40800,40800,0
|
||||
20250408,185300,979381025,40800,40800,40800,40800,0
|
||||
20250408,185200,979381025,40800,40800,40800,40800,0
|
||||
20250408,185100,979381025,40800,40800,40800,40800,0
|
||||
20250408,185000,979381025,40800,40800,40800,40800,0
|
||||
20250408,184900,979381025,40800,40800,40800,40800,0
|
||||
20250408,184800,979381025,40800,40800,40800,40800,0
|
||||
20250408,184700,979381025,40800,40800,40800,40800,0
|
||||
20250408,184600,979381025,40800,40800,40800,40800,0
|
||||
20250408,184500,979381025,40800,40800,40800,40800,0
|
||||
20250408,184400,979381025,40800,40800,40800,40800,0
|
||||
20250408,184300,979381025,40800,40800,40800,40800,0
|
||||
20250408,184200,979381025,40800,40800,40800,40800,0
|
||||
20250408,184100,979381025,40800,40800,40800,40800,0
|
||||
20250408,184000,979381025,40800,40800,40800,40800,0
|
||||
20250408,183900,979381025,40800,40800,40800,40800,0
|
||||
20250408,183800,979381025,40800,40800,40800,40800,0
|
||||
20250408,183700,979381025,40800,40800,40800,40800,0
|
||||
20250408,183600,979381025,40800,40800,40800,40800,0
|
||||
20250408,183500,979381025,40800,40800,40800,40800,0
|
||||
20250408,183400,979381025,40800,40800,40800,40800,0
|
||||
20250408,183300,979381025,40800,40800,40800,40800,963
|
||||
20250408,183200,979381025,40800,40800,40800,40800,0
|
||||
20250408,183100,979381025,40800,40800,40800,40800,0
|
||||
20250408,183000,979381025,40800,40800,40800,40800,0
|
||||
20250408,182900,979381025,40800,40800,40800,40800,0
|
||||
20250408,182800,979381025,40800,40800,40800,40800,0
|
||||
20250408,182700,979381025,40800,40800,40800,40800,0
|
||||
20250408,182600,979381025,40800,40800,40800,40800,0
|
||||
20250408,182500,979381025,40800,40800,40800,40800,0
|
||||
20250408,182400,979381025,40800,40800,40800,40800,0
|
||||
20250408,182300,979381025,40800,40800,40800,40800,0
|
||||
20250408,182200,979381025,40800,40800,40800,40800,0
|
||||
20250408,182100,979381025,40800,40800,40800,40800,0
|
||||
20250408,182000,979381025,40800,40800,40800,40800,0
|
||||
20250408,181900,979381025,40800,40800,40800,40800,0
|
||||
20250408,181800,979381025,40800,40800,40800,40800,0
|
||||
20250408,181700,979381025,40800,40800,40800,40800,0
|
||||
20250408,181600,979381025,40800,40800,40800,40800,0
|
||||
20250408,181500,979381025,40800,40800,40800,40800,0
|
||||
20250408,181400,979381025,40800,40800,40800,40800,0
|
||||
20250408,181300,979381025,40800,40800,40800,40800,0
|
||||
20250408,181200,979381025,40800,40800,40800,40800,0
|
||||
20250408,181100,979381025,40800,40800,40800,40800,0
|
||||
20250408,181000,979381025,40800,40800,40800,40800,0
|
||||
20250408,180900,979381025,40800,40800,40800,40800,0
|
||||
20250408,180800,979381025,40800,40800,40800,40800,0
|
||||
20250408,180700,979381025,40800,40800,40800,40800,0
|
||||
20250408,180600,979381025,40800,40800,40800,40800,0
|
||||
20250408,180500,979381025,40800,40800,40800,40800,0
|
||||
20250408,180400,979381025,40800,40800,40800,40800,0
|
||||
20250408,180300,979381025,40800,40800,40800,40800,963
|
||||
20250408,180200,979381025,40800,40800,40800,40800,0
|
||||
20250408,180100,979381025,40800,40800,40800,40800,0
|
||||
20250408,180000,979381025,40800,40800,40800,40800,0
|
||||
20250408,175900,979381025,40800,40800,40800,40800,0
|
||||
20250408,175800,979381025,40800,40800,40800,40800,0
|
||||
20250408,175700,979381025,40800,40800,40800,40800,0
|
||||
20250408,175600,979381025,40800,40800,40800,40800,0
|
||||
20250408,175500,979381025,40800,40800,40800,40800,0
|
||||
20250408,175400,979381025,40800,40800,40800,40800,0
|
||||
20250408,175300,979381025,40800,40800,40800,40800,0
|
||||
20250408,175200,979381025,40800,40800,40800,40800,0
|
||||
20250408,175100,979381025,40800,40800,40800,40800,0
|
||||
20250408,175000,979381025,40800,40800,40800,40800,0
|
||||
20250408,174900,979381025,40800,40800,40800,40800,0
|
||||
20250408,174800,979381025,40800,40800,40800,40800,0
|
||||
20250408,174700,979381025,40800,40800,40800,40800,0
|
||||
20250408,174600,979381025,40800,40800,40800,40800,0
|
||||
20250408,174500,979381025,40800,40800,40800,40800,0
|
||||
20250408,174400,979381025,40800,40800,40800,40800,0
|
||||
20250408,174300,979381025,40800,40800,40800,40800,0
|
||||
20250408,174200,979381025,40800,40800,40800,40800,0
|
||||
20250408,174100,979381025,40800,40800,40800,40800,0
|
||||
20250408,174000,979381025,40800,40800,40800,40800,0
|
||||
20250408,173900,979381025,40800,40800,40800,40800,0
|
||||
20250408,173800,979381025,40800,40800,40800,40800,0
|
||||
20250408,173700,979381025,40800,40800,40800,40800,0
|
||||
20250408,173600,979381025,40800,40800,40800,40800,0
|
||||
20250408,173500,979381025,40800,40800,40800,40800,0
|
||||
20250408,173400,979381025,40800,40800,40800,40800,0
|
||||
20250408,173300,979381025,40800,40800,40800,40800,963
|
||||
20250408,173200,979381025,40800,40800,40800,40800,0
|
||||
20250408,173100,979381025,40800,40800,40800,40800,0
|
||||
20250408,173000,979381025,40800,40800,40800,40800,0
|
||||
20250408,172900,979381025,40800,40800,40800,40800,0
|
||||
20250408,172800,979381025,40800,40800,40800,40800,0
|
||||
20250408,172700,979381025,40800,40800,40800,40800,0
|
||||
20250408,172600,979381025,40800,40800,40800,40800,0
|
||||
20250408,172500,979381025,40800,40800,40800,40800,0
|
||||
20250408,172400,979381025,40800,40800,40800,40800,0
|
||||
20250408,172300,979381025,40800,40800,40800,40800,0
|
||||
20250408,172200,979381025,40800,40800,40800,40800,0
|
||||
20250408,172100,979381025,40800,40800,40800,40800,0
|
||||
20250408,172000,979381025,40800,40800,40800,40800,0
|
||||
20250408,171900,979381025,40800,40800,40800,40800,0
|
||||
20250408,171800,979381025,40800,40800,40800,40800,0
|
||||
20250408,171700,979381025,40800,40800,40800,40800,0
|
||||
20250408,171600,979381025,40800,40800,40800,40800,0
|
||||
20250408,171500,979381025,40800,40800,40800,40800,0
|
||||
20250408,171400,979381025,40800,40800,40800,40800,0
|
||||
20250408,171300,979381025,40800,40800,40800,40800,0
|
||||
20250408,171200,979381025,40800,40800,40800,40800,0
|
||||
20250408,171100,979381025,40800,40800,40800,40800,0
|
||||
20250408,171000,979381025,40800,40800,40800,40800,0
|
||||
20250408,170900,979381025,40800,40800,40800,40800,0
|
||||
20250408,170800,979381025,40800,40800,40800,40800,0
|
||||
20250408,170700,979381025,40800,40800,40800,40800,0
|
||||
20250408,170600,979381025,40800,40800,40800,40800,0
|
||||
20250408,170500,979381025,40800,40800,40800,40800,0
|
||||
20250408,170400,979381025,40800,40800,40800,40800,0
|
||||
20250408,170300,979381025,40800,40800,40800,40800,963
|
||||
20250408,170200,979381025,40800,40800,40800,40800,0
|
||||
20250408,170100,979381025,40800,40800,40800,40800,0
|
||||
20250408,170000,979381025,40800,40800,40800,40800,0
|
||||
20250408,165900,979381025,40800,40800,40800,40800,0
|
||||
20250408,165800,979381025,40800,40800,40800,40800,0
|
||||
20250408,165700,979381025,40800,40800,40800,40800,0
|
||||
20250408,165600,979381025,40800,40800,40800,40800,0
|
||||
20250408,165500,979381025,40800,40800,40800,40800,0
|
||||
20250408,165400,979381025,40800,40800,40800,40800,0
|
||||
20250408,165300,979381025,40800,40800,40800,40800,0
|
||||
20250408,165200,979381025,40800,40800,40800,40800,0
|
||||
20250408,165100,979381025,40800,40800,40800,40800,0
|
||||
20250408,165000,979381025,40800,40800,40800,40800,0
|
||||
20250408,164900,979381025,40800,40800,40800,40800,0
|
||||
20250408,164800,979381025,40800,40800,40800,40800,0
|
||||
20250408,164700,979381025,40800,40800,40800,40800,0
|
||||
20250408,164600,979381025,40800,40800,40800,40800,0
|
||||
20250408,164500,979381025,40800,40800,40800,40800,0
|
||||
20250408,164400,979381025,40800,40800,40800,40800,0
|
||||
20250408,164300,979381025,40800,40800,40800,40800,0
|
||||
20250408,164200,979381025,40800,40800,40800,40800,0
|
||||
20250408,164100,979381025,40800,40800,40800,40800,0
|
||||
20250408,164000,979381025,40800,40800,40800,40800,0
|
||||
20250408,163900,979381025,40800,40800,40800,40800,0
|
||||
20250408,163800,979381025,40800,40800,40800,40800,0
|
||||
20250408,163700,979381025,40800,40800,40800,40800,0
|
||||
20250408,163600,979381025,40800,40800,40800,40800,0
|
||||
20250408,163500,979381025,40800,40800,40800,40800,0
|
||||
20250408,163400,979381025,40800,40800,40800,40800,0
|
||||
20250408,163300,979381025,40800,40800,40800,40800,963
|
||||
20250408,163200,979381025,40800,40800,40800,40800,0
|
||||
20250408,163100,979381025,40800,40800,40800,40800,0
|
||||
20250408,163000,979381025,40800,40800,40800,40800,0
|
||||
20250408,162900,979381025,40800,40800,40800,40800,0
|
||||
20250408,162800,979381025,40800,40800,40800,40800,0
|
||||
20250408,162700,979381025,40800,40800,40800,40800,0
|
||||
20250408,162600,979381025,40800,40800,40800,40800,0
|
||||
20250408,162500,979381025,40800,40800,40800,40800,0
|
||||
20250408,162400,979381025,40800,40800,40800,40800,0
|
||||
20250408,162300,979381025,40800,40800,40800,40800,0
|
||||
20250408,162200,979381025,40800,40800,40800,40800,0
|
||||
20250408,162100,979381025,40800,40800,40800,40800,0
|
||||
20250408,162000,979381025,40800,40800,40800,40800,0
|
||||
20250408,161900,979381025,40800,40800,40800,40800,0
|
||||
20250408,161800,979381025,40800,40800,40800,40800,0
|
||||
20250408,161700,979381025,40800,40800,40800,40800,0
|
||||
20250408,161600,979381025,40800,40800,40800,40800,0
|
||||
20250408,161500,979381025,40800,40800,40800,40800,0
|
||||
20250408,161400,979381025,40800,40800,40800,40800,0
|
||||
20250408,161300,979381025,40800,40800,40800,40800,0
|
||||
20250408,161200,979381025,40800,40800,40800,40800,0
|
||||
20250408,161100,979381025,40800,40800,40800,40800,0
|
||||
20250408,161000,979381025,40800,40800,40800,40800,0
|
||||
20250408,160900,979381025,40800,40800,40800,40800,0
|
||||
20250408,160800,979381025,40800,40800,40800,40800,0
|
||||
20250408,160700,979381025,40800,40800,40800,40800,0
|
||||
20250408,160600,979381025,40800,40800,40800,40800,0
|
||||
20250408,160500,979381025,40800,40800,40800,40800,0
|
||||
20250408,160400,979381025,40800,40800,40800,40800,0
|
||||
20250408,160300,979381025,40800,40800,40800,40800,963
|
||||
20250408,160200,979381025,40800,40800,40800,40800,0
|
||||
20250408,160100,979381025,40800,40800,40800,40800,0
|
||||
20250408,160000,979381025,40800,40800,40800,40800,0
|
||||
20250408,155900,979381025,40800,40800,40800,40800,0
|
||||
20250408,155800,979381025,40800,40800,40800,40800,0
|
||||
20250408,155700,979381025,40800,40800,40800,40800,0
|
||||
20250408,155600,979381025,40800,40800,40800,40800,0
|
||||
20250408,155500,979381025,40800,40800,40800,40800,0
|
||||
20250408,155400,979381025,40800,40800,40800,40800,0
|
||||
20250408,155300,979381025,40800,40800,40800,40800,0
|
||||
20250408,155200,979381025,40800,40800,40800,40800,0
|
||||
20250408,155100,979381025,40800,40800,40800,40800,0
|
||||
20250408,155000,979381025,40800,40800,40800,40800,0
|
||||
20250408,154900,979381025,40800,40800,40800,40800,0
|
||||
20250408,154800,979381025,40800,40800,40800,40800,0
|
||||
20250408,154700,979381025,40800,40800,40800,40800,0
|
||||
20250408,154600,979381025,40800,40800,40800,40800,0
|
||||
20250408,154500,979381025,40800,40800,40800,40800,0
|
||||
20250408,154400,979381025,40800,40800,40800,40800,0
|
||||
20250408,154300,979381025,40800,40800,40800,40800,0
|
||||
20250408,154200,979381025,40800,40800,40800,40800,0
|
||||
20250408,154100,979381025,40800,40800,40800,40800,0
|
||||
20250408,154000,979381025,40800,40800,40800,40800,0
|
||||
20250408,153900,979381025,40800,40800,40800,40800,0
|
||||
20250408,153800,979381025,40800,40800,40800,40800,0
|
||||
20250408,153700,979381025,40800,40800,40800,40800,0
|
||||
20250408,153600,979381025,40800,40800,40800,40800,0
|
||||
20250408,153500,979381025,40800,40800,40800,40800,0
|
||||
20250408,153400,979381025,40800,40800,40800,40800,0
|
||||
20250408,153300,979381025,40800,40800,40800,40800,963
|
||||
20250408,153200,979381025,40800,40800,40800,40800,0
|
||||
20250408,153100,979381025,40800,40800,40800,40800,0
|
||||
20250408,153000,979381025,40800,40800,40800,40800,963
|
||||
20250408,152900,940090625,40800,40800,40800,40800,0
|
||||
20250408,152800,940090625,40800,40800,40800,40800,0
|
||||
20250408,152700,940090625,40800,40800,40800,40800,0
|
||||
20250408,152600,940090625,40800,40800,40800,40800,0
|
||||
20250408,152500,940090625,40800,40800,40800,40800,0
|
||||
20250408,152400,940090625,40800,40800,40800,40800,0
|
||||
20250408,152300,940090625,40800,40800,40800,40800,0
|
||||
20250408,152200,940090625,40800,40800,40800,40800,0
|
||||
20250408,152100,940090625,40800,40800,40800,40800,0
|
||||
20250408,152000,940090625,40800,40800,40800,40800,0
|
||||
20250408,151900,940090625,40800,40800,40850,40800,36
|
||||
20250408,151800,938621775,40800,41000,41000,40800,173
|
||||
20250408,151700,931560025,40950,41000,41000,40950,32
|
||||
20250408,151600,930249375,41000,40900,41000,40900,191
|
||||
20250408,151500,922428625,40950,40800,40950,40800,136
|
||||
20250408,151400,916869525,40800,40900,40900,40800,23
|
||||
20250408,151300,915930575,40900,40950,41000,40900,40
|
||||
20250408,151200,914292875,40850,40950,41000,40800,106
|
||||
20250408,151100,909960275,40950,40950,41000,40950,9
|
||||
20250408,151000,909591475,41100,41000,41150,41000,68
|
||||
20250408,150900,906800875,41050,41200,41200,41050,10
|
||||
20250408,150800,906389625,41200,41150,41200,41050,78
|
||||
20250408,150700,903183725,41200,41000,41200,41000,84
|
||||
20250408,150600,899736025,41000,40950,41000,40950,113
|
||||
20250408,150500,895108475,40950,40950,41000,40950,44
|
||||
20250408,150400,893306375,40950,40950,40950,40950,37
|
||||
20250408,150300,891791225,40950,41150,41200,40950,26
|
||||
20250408,150200,890723775,41200,41000,41200,41000,186
|
||||
20250408,150100,883086325,41000,40950,41000,40950,11
|
||||
20250408,150000,882635825,40900,40900,40900,40900,1
|
||||
20250408,145900,882594925,40950,40950,40950,40950,17
|
||||
20250408,145800,881898775,41150,40950,41150,40950,121
|
||||
20250408,145700,876935275,40950,40900,40950,40900,55
|
||||
20250408,145600,874685675,40950,40950,41000,40950,87
|
||||
20250408,145500,871121675,41000,41000,41000,41000,26
|
||||
20250408,145400,870055675,41000,41000,41000,40800,117
|
||||
20250408,145300,865274275,41000,41000,41000,41000,0
|
||||
20250408,145200,865274275,41000,40850,41050,40800,490
|
||||
20250408,145100,845247175,40750,40700,40750,40700,11
|
||||
20250408,145000,844799225,40700,40850,40850,40700,18
|
||||
20250408,144900,844066325,40850,40800,40850,40700,124
|
||||
20250408,144800,839012925,40800,40850,41000,40800,213
|
||||
20250408,144700,830321175,40850,40850,40850,40850,12
|
||||
20250408,144600,829830975,41000,40900,41000,40850,22
|
||||
20250408,144500,828931675,40900,40900,40900,40900,1
|
||||
20250408,144400,828890775,40950,41000,41000,40950,32
|
||||
20250408,144300,827579225,41050,41050,41050,41050,0
|
||||
20250408,144200,827579225,41050,41050,41050,41050,30
|
||||
20250408,144100,826347725,41000,41000,41000,41000,1
|
||||
20250408,144000,826306725,41000,41050,41050,41000,58
|
||||
20250408,143900,823925975,41050,41100,41100,41050,61
|
||||
20250408,143800,821419125,41100,41100,41150,41100,8
|
||||
20250408,143700,821090125,41100,41000,41100,41000,11
|
||||
20250408,143600,820638425,41150,41100,41150,41100,48
|
||||
20250408,143500,818665525,41100,41000,41100,41000,100
|
||||
20250408,143400,814561375,41050,41050,41100,40900,24
|
||||
20250408,143300,813575825,41100,41100,41100,41100,0
|
||||
20250408,143200,813575825,41100,41050,41100,41050,76
|
||||
20250408,143100,810455975,41050,41050,41100,41050,53
|
||||
20250408,143000,808279775,40900,41050,41050,40900,7
|
||||
20250408,142900,807992725,41100,41000,41100,41000,19
|
||||
20250408,142800,807212625,41000,41050,41050,41000,3
|
||||
20250408,142700,807089575,41050,41100,41100,41050,42
|
||||
20250408,142600,805364975,41000,41150,41150,41000,8
|
||||
20250408,142500,805036075,41000,41000,41000,41000,1
|
||||
20250408,142400,804995075,41000,41050,41050,41000,15
|
||||
20250408,142300,804379425,41050,41100,41100,41050,2
|
||||
20250408,142200,804297275,41100,41100,41150,41100,51
|
||||
20250408,142100,802199825,41150,41100,41150,40900,37
|
||||
20250408,142000,800679025,41150,41150,41150,41150,0
|
||||
20250408,141900,800679025,41150,40900,41150,40900,8
|
||||
20250408,141800,800351325,41150,41150,41150,41150,3
|
||||
20250408,141700,800227875,40950,41150,41150,40950,68
|
||||
20250408,141600,797439825,41050,41050,41050,41050,3
|
||||
20250408,141500,797316675,41050,41050,41150,41050,4
|
||||
20250408,141400,797152275,41050,41050,41150,41050,6
|
||||
20250408,141300,796905675,41050,41050,41150,41050,5
|
||||
20250408,141200,796700125,41050,41050,41150,41050,6
|
||||
20250408,141100,796453725,41050,41150,41250,41050,32
|
||||
20250408,141000,795137375,41200,41250,41250,41200,8
|
||||
20250408,140900,794807675,41300,41300,41300,41300,0
|
||||
20250408,140800,794807675,41300,41300,41300,41200,74
|
||||
20250408,140700,791756725,41300,41300,41300,41300,45
|
||||
20250408,140600,789898225,41300,41300,41300,41300,1
|
||||
20250408,140500,789856925,41200,41250,41300,41200,31
|
||||
20250408,140400,788579075,41250,41200,41250,41200,90
|
||||
20250408,140300,784868375,41250,41250,41250,41250,3
|
||||
20250408,140200,784744625,41250,41250,41250,41200,24
|
||||
20250408,140100,783755625,41250,41200,41250,41200,66
|
||||
20250408,140000,781035275,41200,41200,41200,41200,4
|
||||
20250408,135900,780870475,41200,41100,41200,41100,68
|
||||
20250408,135800,778073075,41100,41150,41150,41100,8
|
||||
20250408,135700,777744225,41150,41100,41150,41100,4
|
||||
20250408,135600,777579725,41150,41050,41200,41050,148
|
||||
20250408,135500,771498675,41050,41000,41050,41000,8
|
||||
20250408,135400,771170575,41050,41050,41050,41050,0
|
||||
20250408,135300,771170575,41050,41050,41050,41050,3
|
||||
20250408,135200,771047425,41000,41000,41050,41000,28
|
||||
20250408,135100,769899375,41000,41050,41050,40750,278
|
||||
20250408,135000,758562525,40950,41000,41000,40950,28
|
||||
20250408,134900,757414775,41000,41000,41000,41000,2
|
||||
20250408,134800,757332775,41000,40950,41000,40950,28
|
||||
20250408,134700,756186125,40950,40900,40950,40800,166
|
||||
20250408,134600,749398275,40850,40850,40850,40850,1
|
||||
20250408,134500,749357425,40850,40850,40900,40850,31
|
||||
20250408,134400,748090975,40900,40900,40900,40850,22
|
||||
20250408,134300,747192125,40900,40900,40900,40900,0
|
||||
20250408,134200,747192125,40900,40850,40900,40850,12
|
||||
20250408,134100,746701775,40850,40900,40900,40850,7
|
||||
20250408,134000,746415775,40900,40850,41050,40750,330
|
||||
20250408,133900,732945825,40850,40850,40850,40850,3
|
||||
20250408,133800,732823275,41050,40800,41050,40800,8
|
||||
20250408,133700,732496375,40850,41050,41050,40850,42
|
||||
20250408,133600,730779325,41050,40850,41050,40850,2
|
||||
20250408,133500,730697425,40850,40850,40850,40850,22
|
||||
20250408,133400,729798725,40850,40850,41050,40850,132
|
||||
20250408,133300,724405125,41050,41050,41050,40900,85
|
||||
20250408,133200,720927875,41050,41050,41050,41050,3
|
||||
20250408,133100,720804725,41050,41050,41050,41050,1
|
||||
20250408,133000,720763675,41050,40900,41050,40900,4
|
||||
20250408,132900,720599925,40950,41050,41050,40950,12
|
||||
20250408,132800,720108225,41050,41050,41050,41050,0
|
||||
20250408,132700,720108225,41050,40900,41050,40900,83
|
||||
20250408,132600,716701525,41050,40900,41050,40900,5
|
||||
20250408,132500,716496575,40900,40950,41050,40900,36
|
||||
20250408,132400,715022375,40950,41050,41050,40950,526
|
||||
20250408,132300,693456825,41150,41150,41150,41050,73
|
||||
20250408,132200,690456225,41150,41150,41150,41150,2
|
||||
20250408,132100,690373925,41150,41150,41150,41150,3
|
||||
20250408,132000,690250475,41000,41100,41250,41000,103
|
||||
20250408,131900,686021775,41250,41250,41250,41250,1
|
||||
20250408,131800,685980525,41050,41150,41250,41050,288
|
||||
20250408,131700,674144475,41150,41300,41300,41150,44
|
||||
20250408,131600,672331525,41300,41300,41300,41300,0
|
||||
20250408,131500,672331525,41300,41250,41300,41250,50
|
||||
20250408,131400,670268875,41250,41250,41350,41250,7
|
||||
20250408,131300,669980025,41300,41300,41300,41300,44
|
||||
20250408,131200,668162825,41600,41250,41850,41250,364
|
||||
20250408,131100,653105325,41200,41200,41200,41200,17
|
||||
20250408,131000,652404925,41250,41250,41250,41250,30
|
||||
20250408,130900,651167425,41150,41200,41200,41150,18
|
||||
20250408,130800,650425875,41250,41150,41250,41150,4
|
||||
20250408,130700,650260975,41200,41250,41250,41200,19
|
||||
20250408,130600,649478075,41250,41250,41250,41250,3
|
||||
20250408,130500,649354325,41200,41200,41200,41200,3
|
||||
20250408,130400,649230725,41150,41150,41150,41150,14
|
||||
20250408,130300,648654625,41200,41150,41200,41150,35
|
||||
20250408,130200,647214275,41150,41200,41200,41150,27
|
||||
20250408,130100,646103175,41200,41200,41200,41200,0
|
||||
20250408,130000,646103175,41200,41200,41200,41200,27
|
||||
20250408,125900,644990775,41200,41200,41200,41200,17
|
||||
20250408,125800,644290375,41200,41200,41200,41200,20
|
||||
20250408,125700,643466375,41150,41150,41150,41150,9
|
||||
20250408,125600,643096025,41200,41200,41200,41200,18
|
||||
20250408,125500,642354425,41150,41150,41150,41150,3
|
||||
20250408,125400,642230975,41200,41200,41200,41200,5
|
||||
20250408,125300,642024975,41250,41250,41250,41250,10
|
||||
20250408,125200,641612475,41300,41200,41300,41150,157
|
||||
20250408,125100,635151025,41200,41200,41200,41200,0
|
||||
20250408,125000,635151025,41200,41200,41200,41200,3
|
||||
20250408,124900,635027425,41300,41300,41300,41300,0
|
||||
20250408,124800,635027425,41300,41200,41300,41150,66
|
||||
20250408,124700,632310925,41150,41150,41150,41150,0
|
||||
20250408,124600,632310925,41150,41150,41150,41150,0
|
||||
20250408,124500,632310925,41150,41150,41150,41150,72
|
||||
20250408,124400,629348125,41200,41200,41200,41200,2
|
||||
20250408,124300,629265725,41250,41250,41250,41250,45
|
||||
20250408,124200,627409475,41150,41150,41150,41150,4
|
||||
20250408,124100,627244875,41300,41200,41300,41200,7
|
||||
20250408,124000,626956275,41300,41300,41300,41300,0
|
||||
20250408,123900,626956275,41300,41300,41300,41300,3
|
||||
20250408,123800,626832375,41300,41300,41350,41300,62
|
||||
20250408,123700,624270625,41200,41250,41300,41200,386
|
||||
20250408,123600,608356675,41300,41300,41300,41300,0
|
||||
20250408,123500,608356675,41300,41300,41300,41300,5
|
||||
20250408,123400,608150175,41300,41300,41300,41300,108
|
||||
20250408,123300,603689775,41300,41300,41300,41300,3
|
||||
20250408,123200,603565875,41300,41300,41300,41300,31
|
||||
20250408,123100,602285575,41300,41300,41300,41300,27
|
||||
20250408,123000,601170475,41300,41250,41300,41250,5
|
||||
20250408,122900,600964175,41300,41300,41300,41300,0
|
||||
20250408,122800,600964175,41300,41300,41300,41300,39
|
||||
20250408,122700,599353475,41300,41250,41300,41250,45
|
||||
20250408,122600,597496775,41250,41250,41250,41250,3
|
||||
20250408,122500,597373025,41250,41300,41300,41250,3
|
||||
20250408,122400,597249175,41350,41350,41350,41350,3
|
||||
20250408,122300,597125125,41350,41300,41350,41300,15
|
||||
20250408,122200,596505575,41250,41250,41250,41250,1
|
||||
20250408,122100,596464325,41250,41350,41350,41250,6
|
||||
20250408,122000,596216525,41350,41350,41350,41350,1
|
||||
20250408,121900,596175175,41350,41300,41350,41250,55
|
||||
20250408,121800,593906125,41350,41350,41350,41350,4
|
||||
20250408,121700,593740725,41300,41300,41300,41300,1
|
||||
20250408,121600,593699425,41300,41200,41300,41200,98
|
||||
20250408,121500,589657275,41250,41250,41250,41250,1
|
||||
20250408,121400,589616025,41250,41300,41300,41250,31
|
||||
20250408,121300,588337125,41350,41350,41350,41350,4
|
||||
20250408,121200,588171725,41350,41350,41350,41350,0
|
||||
20250408,121100,588171725,41350,41400,41400,41300,112
|
||||
20250408,121000,583545375,41400,41450,41450,41400,105
|
||||
20250408,120900,579198325,41400,41400,41400,41400,1
|
||||
20250408,120800,579156925,41400,41400,41400,41400,208
|
||||
20250408,120700,570545725,41500,41400,41500,41400,3
|
||||
20250408,120600,570421325,41500,41500,41500,41500,1
|
||||
20250408,120500,570379825,41450,41500,41500,41400,29
|
||||
20250408,120400,569177675,41500,41500,41500,41500,234
|
||||
20250408,120300,559466675,41550,41550,41550,41550,0
|
||||
20250408,120200,559466675,41550,41600,41600,41450,24
|
||||
20250408,120100,558471375,41600,41600,41600,41600,2
|
||||
20250408,120000,558388175,41600,41600,41600,41600,1
|
||||
20250408,115900,558346575,41600,41550,41600,41550,7
|
||||
20250408,115800,558055625,41550,41600,41600,41550,13
|
||||
20250408,115700,557515425,41350,41350,41350,41350,0
|
||||
20250408,115600,557515425,41350,41350,41350,41350,66
|
||||
20250408,115500,554786325,41600,41500,41600,41400,55
|
||||
20250408,115400,552506975,41600,41600,41600,41600,2
|
||||
20250408,115300,552423775,41600,41600,41600,41600,2
|
||||
20250408,115200,552340575,41550,41600,41600,41550,2
|
||||
20250408,115100,552257425,41600,41600,41600,41600,9
|
||||
20250408,115000,551883025,41600,41550,41600,41550,9
|
||||
20250408,114900,551508875,41550,41650,41650,41550,12
|
||||
20250408,114800,551009275,41500,41650,41650,41500,74
|
||||
20250408,114700,547929575,41600,41500,41600,41500,8
|
||||
20250408,114600,547597075,41650,41650,41650,41650,1
|
||||
20250408,114500,547555425,41450,41500,41700,41450,531
|
||||
20250408,114400,525543725,41700,41700,41700,41700,1
|
||||
20250408,114300,525502025,41700,41500,41700,41500,3
|
||||
20250408,114200,525377325,41500,41500,41500,41500,8
|
||||
20250408,114100,525045325,41450,41700,41700,41450,6
|
||||
20250408,114000,524796275,41500,41500,41500,41500,105
|
||||
20250408,113900,520438775,41750,41750,41750,41750,2
|
||||
20250408,113800,520355275,41750,41750,41750,41750,3
|
||||
20250408,113700,520230025,41750,41750,41750,41750,0
|
||||
20250408,113600,520230025,41750,41550,41750,41500,3
|
||||
20250408,113500,520105225,41600,41800,41800,41600,7
|
||||
20250408,113400,519813625,41800,41800,41800,41800,1
|
||||
20250408,113300,519771825,41800,41800,41800,41800,3
|
||||
20250408,113200,519646425,41800,41800,41800,41800,0
|
||||
20250408,113100,519646425,41800,41850,41850,41600,40
|
||||
20250408,113000,517981475,41850,41850,41850,41850,0
|
||||
20250408,112900,517981475,41850,41800,41850,41800,69
|
||||
20250408,112800,515096225,41850,41700,41850,41700,173
|
||||
20250408,112700,507876625,41700,41700,41700,41700,9
|
||||
20250408,112600,507501325,41700,41700,41750,41700,82
|
||||
20250408,112500,504081875,41550,41550,41550,41550,0
|
||||
20250408,112400,504081875,41550,41700,41700,41550,22
|
||||
20250408,112300,503166625,41650,41700,41700,41650,15
|
||||
20250408,112200,502541675,41750,41700,41750,41700,29
|
||||
20250408,112100,501330975,41700,41750,41750,41700,28
|
||||
20250408,112000,500162275,41750,41850,41850,41750,68
|
||||
20250408,111900,497322575,41900,41850,41900,41850,16
|
||||
20250408,111800,496652925,41800,41750,41800,41550,57
|
||||
20250408,111700,494272325,41750,41700,41750,41700,32
|
||||
20250408,111600,492937625,41700,41700,41700,41700,46
|
||||
20250408,111500,491019425,41700,41700,41700,41700,0
|
||||
20250408,111400,491019425,41700,41700,41700,41700,0
|
||||
20250408,111300,491019425,41700,41750,41750,41700,56
|
||||
20250408,111200,488683825,41750,41700,41750,41700,6
|
||||
20250408,111100,488433475,41700,41750,41750,41700,54
|
||||
20250408,111000,486181075,41750,41650,41800,41550,41
|
||||
20250408,110900,484470375,41800,41800,41800,41800,0
|
||||
20250408,110800,484470375,41800,41800,41800,41800,1
|
||||
20250408,110700,484428575,41850,41850,41850,41850,0
|
||||
20250408,110600,484428575,41850,41850,41850,41850,0
|
||||
20250408,110500,484428575,41850,41900,41900,41850,26
|
||||
20250408,110400,483339275,41900,41900,41900,41900,47
|
||||
20250408,110300,481369975,41950,41950,41950,41950,1
|
||||
20250408,110200,481328025,41950,41950,42000,41950,34
|
||||
20250408,110100,479900925,42000,42000,42000,42000,65
|
||||
20250408,110000,477170925,41850,41850,41850,41850,20
|
||||
20250408,105900,476333925,42050,42050,42050,42050,1
|
||||
20250408,105800,476291875,41600,41600,41600,41600,1
|
||||
20250408,105700,476250275,42000,42000,42000,42000,0
|
||||
20250408,105600,476250275,42000,41900,42050,41850,211
|
||||
20250408,105500,467393825,42050,41850,42050,41850,98
|
||||
20250408,105400,463282575,41850,41500,41850,41500,24
|
||||
20250408,105300,462284825,41500,41800,41850,41500,64
|
||||
20250408,105200,459611925,41900,41900,41900,41900,0
|
||||
20250408,105100,459611925,41900,41800,41900,41800,19
|
||||
20250408,105000,458816225,41950,41950,41950,41950,10
|
||||
20250408,104900,458396725,41950,41800,41950,41800,96
|
||||
20250408,104800,454383175,41950,41850,41950,41850,25
|
||||
20250408,104700,453335275,41900,41900,41900,41900,2
|
||||
20250408,104600,453251475,41850,41800,41850,41800,11
|
||||
20250408,104500,452791575,41750,41750,41800,41750,27
|
||||
20250408,104400,451664225,41750,41750,41750,41550,45
|
||||
20250408,104300,449791225,41850,41850,41850,41800,47
|
||||
20250408,104200,447825225,41900,41900,41900,41900,5
|
||||
20250408,104100,447615725,41750,41750,41750,41750,19
|
||||
20250408,104000,446822475,41950,41700,41950,41700,125
|
||||
20250408,103900,441589425,41750,41750,41750,41750,8
|
||||
20250408,103800,441255425,41900,41900,41900,41900,5
|
||||
20250408,103700,441045925,41950,41950,42000,41900,146
|
||||
20250408,103600,434920875,41950,41950,41950,41950,0
|
||||
20250408,103500,434920875,41950,41800,41950,41800,76
|
||||
20250408,103400,431736825,41850,41850,41850,41850,3
|
||||
20250408,103300,431611275,41800,41800,41800,41800,27
|
||||
20250408,103200,430482675,41800,41800,41850,41800,21
|
||||
20250408,103100,429604825,41800,41800,41800,41800,10
|
||||
20250408,103000,429186825,41800,41800,41800,41800,0
|
||||
20250408,102900,429186825,41800,41800,41800,41800,5
|
||||
20250408,102800,428977825,41800,41950,41950,41800,35
|
||||
20250408,102700,427512025,41900,41900,41900,41900,83
|
||||
20250408,102600,424034325,41850,41750,41850,41750,37
|
||||
20250408,102500,422487825,41800,41750,41800,41750,28
|
||||
20250408,102400,421318675,41700,41550,41800,41550,83
|
||||
20250408,102300,417859425,41500,41500,41500,41500,158
|
||||
20250408,102200,411302425,41650,41500,41650,41250,307
|
||||
20250408,102100,398532075,41450,41450,41450,41450,0
|
||||
20250408,102000,398532075,41450,41500,41550,41250,32
|
||||
20250408,101900,397206025,41550,41550,41550,41550,3
|
||||
20250408,101800,397081375,41500,41500,41500,41500,1
|
||||
20250408,101700,397039875,41500,41550,41550,41100,15
|
||||
20250408,101600,396417525,41550,41550,41550,41550,0
|
||||
20250408,101500,396417525,41550,41600,41650,41100,45
|
||||
20250408,101400,394547925,41400,41400,41400,41400,46
|
||||
20250408,101300,392643525,41400,41400,41400,41400,2
|
||||
20250408,101200,392560725,41400,41400,41400,41400,2
|
||||
20250408,101100,392477925,41350,41300,41350,41300,12
|
||||
20250408,101000,391982225,41300,41400,41400,41300,42
|
||||
20250408,100900,390246525,41400,41200,41400,41200,136
|
||||
20250408,100800,384630625,41300,41150,41300,41100,229
|
||||
20250408,100700,375207575,41400,41400,41400,41400,0
|
||||
20250408,100600,375207575,41400,41300,41450,41150,182
|
||||
20250408,100500,367706325,41550,41550,41550,41550,0
|
||||
20250408,100400,367706325,41550,41500,41550,41500,40
|
||||
20250408,100300,366046275,41500,41500,41500,41500,0
|
||||
20250408,100200,366046275,41500,41500,41500,41500,1
|
||||
20250408,100100,366004775,41300,41300,41300,41300,0
|
||||
20250408,100000,366004775,41300,41300,41300,41300,138
|
||||
20250408,095900,360305375,41300,41300,41550,41300,45
|
||||
20250408,095800,358440625,41300,41350,41350,41300,139
|
||||
20250408,095700,352693975,41350,41550,41600,41350,38
|
||||
20250408,095600,351117925,41550,41400,41650,41400,51
|
||||
20250408,095500,348999475,41400,41400,41400,41400,70
|
||||
20250408,095400,346101475,41400,41400,41400,41400,25
|
||||
20250408,095300,345066475,41600,41400,41600,41400,31
|
||||
20250408,095200,343781875,41400,41400,41400,41400,22
|
||||
20250408,095100,342871075,41400,41800,41800,41400,51
|
||||
20250408,095000,340753025,41400,41350,41600,41350,62
|
||||
20250408,094900,338181425,41350,41350,41350,41350,30
|
||||
20250408,094800,336940925,41350,41350,41600,41350,48
|
||||
20250408,094700,334951625,41350,41350,41700,41350,70
|
||||
20250408,094600,332051325,41350,41550,41700,41350,245
|
||||
20250408,094500,321891125,41550,41550,41750,41450,207
|
||||
20250408,094400,313285225,41650,41700,41700,41650,100
|
||||
20250408,094300,309119275,41700,41700,41950,41700,51
|
||||
20250408,094200,306990325,41800,41850,41900,41700,85
|
||||
20250408,094100,303433775,41700,41750,41900,41650,127
|
||||
20250408,094000,298124175,41750,41600,41950,41600,109
|
||||
20250408,093900,293568175,41600,41700,41850,41500,785
|
||||
20250408,093800,260921925,41700,41850,41850,41700,151
|
||||
20250408,093700,254616625,41850,41850,41850,41850,0
|
||||
20250408,093600,254616625,41850,41850,41850,41850,36
|
||||
20250408,093500,253110025,41800,41900,41950,41800,129
|
||||
20250408,093400,247710925,42150,42150,42150,42150,0
|
||||
20250408,093300,247710925,42150,42150,42150,42150,39
|
||||
20250408,093200,246067075,42150,42150,42150,42150,238
|
||||
20250408,093100,236035375,42100,42150,42150,42100,14
|
||||
20250408,093000,235445925,41900,42100,42100,41900,14
|
||||
20250408,092900,234856925,42100,42100,42100,42100,12
|
||||
20250408,092800,234351725,41900,42100,42150,41850,164
|
||||
20250408,092700,227445425,42100,42100,42100,42100,2
|
||||
20250408,092600,227361225,42000,41800,42000,41800,69
|
||||
20250408,092500,224463425,42000,41800,42000,41800,8
|
||||
20250408,092400,224128825,41850,41850,41850,41850,0
|
||||
20250408,092300,224128825,41850,42150,42650,41800,617
|
||||
20250408,092200,198135375,42150,42100,42150,42100,16
|
||||
20250408,092100,197461425,41900,41850,41900,41850,71
|
||||
20250408,092000,194490025,42150,41900,42150,41900,45
|
||||
20250408,091900,192598825,42100,42150,42150,42000,82
|
||||
20250408,091800,189147275,42150,42400,42400,41950,96
|
||||
20250408,091700,185114625,42150,42150,42150,42150,6
|
||||
20250408,091600,184861725,42100,42600,42600,42100,97
|
||||
20250408,091500,180754525,42650,42650,42650,42650,1
|
||||
20250408,091400,180711875,42700,42350,42700,42100,607
|
||||
20250408,091300,154975275,42350,42100,42350,42100,16
|
||||
20250408,091200,154300975,42350,42400,42400,42150,190
|
||||
20250408,091100,146249525,42150,41950,42500,41950,1500
|
||||
20250408,091000,83031525,41950,41950,41950,41900,101
|
||||
20250408,090900,78795075,41700,41700,41700,41700,0
|
||||
20250408,090800,78795075,41700,41700,41950,41700,73
|
||||
20250408,090700,75740125,41650,41550,41650,41550,350
|
||||
20250408,090600,61191000,41550,41550,41750,41550,59
|
||||
20250408,090500,58738350,41550,41550,41750,41550,48
|
||||
20250408,090400,56740700,41500,41500,41500,41500,51
|
||||
20250408,090300,54624200,41600,41400,41600,41400,216
|
||||
20250408,090200,45669500,41400,41600,41650,41350,78
|
||||
20250408,090100,42423000,41350,41850,41850,41150,203
|
||||
20250408,090000,34029000,41250,41600,41800,41250,818
|
||||
|
Reference in New Issue
Block a user