Update 2025-04-08 2740 candle_min
This commit is contained in:
673
170900/min/candle-20250408.csv
Normal file
673
170900/min/candle-20250408.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,201100,634250650,42750,42750,42750,42750,245
|
||||
20250408,201000,634250650,42750,42750,42750,42750,0
|
||||
20250408,200900,634250650,42750,42750,42750,42750,0
|
||||
20250408,200800,634250650,42750,42750,42750,42750,0
|
||||
20250408,200700,634250650,42750,42750,42750,42750,0
|
||||
20250408,200600,634250650,42750,42750,42750,42750,0
|
||||
20250408,200500,634250650,42750,42750,42750,42750,0
|
||||
20250408,200400,634250650,42750,42750,42750,42750,0
|
||||
20250408,200300,634250650,42750,42750,42750,42750,0
|
||||
20250408,200200,634250650,42750,42750,42750,42750,0
|
||||
20250408,200100,634250650,42750,42750,42750,42750,0
|
||||
20250408,200000,634250650,42750,42750,42750,42750,0
|
||||
20250408,195900,634250650,42750,42750,42750,42750,0
|
||||
20250408,195800,634250650,42750,42750,42750,42750,0
|
||||
20250408,195700,634250650,42750,42750,42750,42750,0
|
||||
20250408,195600,634250650,42750,42750,42750,42750,0
|
||||
20250408,195500,634250650,42750,42750,42750,42750,0
|
||||
20250408,195400,634250650,42750,42750,42750,42750,0
|
||||
20250408,195300,634250650,42750,42750,42750,42750,0
|
||||
20250408,195200,634250650,42750,42750,42750,42750,0
|
||||
20250408,195100,634250650,42750,42750,42750,42750,0
|
||||
20250408,195000,634250650,42750,42750,42750,42750,0
|
||||
20250408,194900,634250650,42750,42750,42750,42750,0
|
||||
20250408,194800,634250650,42750,42750,42750,42750,0
|
||||
20250408,194700,634250650,42750,42750,42750,42750,0
|
||||
20250408,194600,634250650,42750,42750,42750,42750,0
|
||||
20250408,194500,634250650,42750,42750,42750,42750,0
|
||||
20250408,194400,634250650,42750,42750,42750,42750,0
|
||||
20250408,194300,634250650,42750,42750,42750,42750,0
|
||||
20250408,194200,634250650,42750,42750,42750,42750,0
|
||||
20250408,194100,634250650,42750,42750,42750,42750,245
|
||||
20250408,194000,634250650,42750,42750,42750,42750,0
|
||||
20250408,193900,634250650,42750,42750,42750,42750,0
|
||||
20250408,193800,634250650,42750,42750,42750,42750,0
|
||||
20250408,193700,634250650,42750,42750,42750,42750,0
|
||||
20250408,193600,634250650,42750,42750,42750,42750,0
|
||||
20250408,193500,634250650,42750,42750,42750,42750,0
|
||||
20250408,193400,634250650,42750,42750,42750,42750,0
|
||||
20250408,193300,634250650,42750,42750,42750,42750,0
|
||||
20250408,193200,634250650,42750,42750,42750,42750,0
|
||||
20250408,193100,634250650,42750,42750,42750,42750,0
|
||||
20250408,193000,634250650,42750,42750,42750,42750,0
|
||||
20250408,192900,634250650,42750,42750,42750,42750,0
|
||||
20250408,192800,634250650,42750,42750,42750,42750,0
|
||||
20250408,192700,634250650,42750,42750,42750,42750,0
|
||||
20250408,192600,634250650,42750,42750,42750,42750,0
|
||||
20250408,192500,634250650,42750,42750,42750,42750,0
|
||||
20250408,192400,634250650,42750,42750,42750,42750,0
|
||||
20250408,192300,634250650,42750,42750,42750,42750,0
|
||||
20250408,192200,634250650,42750,42750,42750,42750,0
|
||||
20250408,192100,634250650,42750,42750,42750,42750,0
|
||||
20250408,192000,634250650,42750,42750,42750,42750,0
|
||||
20250408,191900,634250650,42750,42750,42750,42750,0
|
||||
20250408,191800,634250650,42750,42750,42750,42750,0
|
||||
20250408,191700,634250650,42750,42750,42750,42750,0
|
||||
20250408,191600,634250650,42750,42750,42750,42750,0
|
||||
20250408,191500,634250650,42750,42750,42750,42750,0
|
||||
20250408,191400,634250650,42750,42750,42750,42750,0
|
||||
20250408,191300,634250650,42750,42750,42750,42750,0
|
||||
20250408,191200,634250650,42750,42750,42750,42750,0
|
||||
20250408,191100,634250650,42750,42750,42750,42750,245
|
||||
20250408,191000,634250650,42750,42750,42750,42750,0
|
||||
20250408,190900,634250650,42750,42750,42750,42750,0
|
||||
20250408,190800,634250650,42750,42750,42750,42750,0
|
||||
20250408,190700,634250650,42750,42750,42750,42750,0
|
||||
20250408,190600,634250650,42750,42750,42750,42750,0
|
||||
20250408,190500,634250650,42750,42750,42750,42750,0
|
||||
20250408,190400,634250650,42750,42750,42750,42750,0
|
||||
20250408,190300,634250650,42750,42750,42750,42750,0
|
||||
20250408,190200,634250650,42750,42750,42750,42750,0
|
||||
20250408,190100,634250650,42750,42750,42750,42750,0
|
||||
20250408,190000,634250650,42750,42750,42750,42750,0
|
||||
20250408,185900,634250650,42750,42750,42750,42750,0
|
||||
20250408,185800,634250650,42750,42750,42750,42750,0
|
||||
20250408,185700,634250650,42750,42750,42750,42750,0
|
||||
20250408,185600,634250650,42750,42750,42750,42750,0
|
||||
20250408,185500,634250650,42750,42750,42750,42750,0
|
||||
20250408,185400,634250650,42750,42750,42750,42750,0
|
||||
20250408,185300,634250650,42750,42750,42750,42750,0
|
||||
20250408,185200,634250650,42750,42750,42750,42750,0
|
||||
20250408,185100,634250650,42750,42750,42750,42750,0
|
||||
20250408,185000,634250650,42750,42750,42750,42750,0
|
||||
20250408,184900,634250650,42750,42750,42750,42750,0
|
||||
20250408,184800,634250650,42750,42750,42750,42750,0
|
||||
20250408,184700,634250650,42750,42750,42750,42750,0
|
||||
20250408,184600,634250650,42750,42750,42750,42750,0
|
||||
20250408,184500,634250650,42750,42750,42750,42750,0
|
||||
20250408,184400,634250650,42750,42750,42750,42750,0
|
||||
20250408,184300,634250650,42750,42750,42750,42750,0
|
||||
20250408,184200,634250650,42750,42750,42750,42750,0
|
||||
20250408,184100,634250650,42750,42750,42750,42750,245
|
||||
20250408,184000,634250650,42750,42750,42750,42750,0
|
||||
20250408,183900,634250650,42750,42750,42750,42750,0
|
||||
20250408,183800,634250650,42750,42750,42750,42750,0
|
||||
20250408,183700,634250650,42750,42750,42750,42750,0
|
||||
20250408,183600,634250650,42750,42750,42750,42750,0
|
||||
20250408,183500,634250650,42750,42750,42750,42750,0
|
||||
20250408,183400,634250650,42750,42750,42750,42750,0
|
||||
20250408,183300,634250650,42750,42750,42750,42750,0
|
||||
20250408,183200,634250650,42750,42750,42750,42750,0
|
||||
20250408,183100,634250650,42750,42750,42750,42750,0
|
||||
20250408,183000,634250650,42750,42750,42750,42750,0
|
||||
20250408,182900,634250650,42750,42750,42750,42750,0
|
||||
20250408,182800,634250650,42750,42750,42750,42750,0
|
||||
20250408,182700,634250650,42750,42750,42750,42750,0
|
||||
20250408,182600,634250650,42750,42750,42750,42750,0
|
||||
20250408,182500,634250650,42750,42750,42750,42750,0
|
||||
20250408,182400,634250650,42750,42750,42750,42750,0
|
||||
20250408,182300,634250650,42750,42750,42750,42750,0
|
||||
20250408,182200,634250650,42750,42750,42750,42750,0
|
||||
20250408,182100,634250650,42750,42750,42750,42750,0
|
||||
20250408,182000,634250650,42750,42750,42750,42750,0
|
||||
20250408,181900,634250650,42750,42750,42750,42750,0
|
||||
20250408,181800,634250650,42750,42750,42750,42750,0
|
||||
20250408,181700,634250650,42750,42750,42750,42750,0
|
||||
20250408,181600,634250650,42750,42750,42750,42750,0
|
||||
20250408,181500,634250650,42750,42750,42750,42750,0
|
||||
20250408,181400,634250650,42750,42750,42750,42750,0
|
||||
20250408,181300,634250650,42750,42750,42750,42750,0
|
||||
20250408,181200,634250650,42750,42750,42750,42750,0
|
||||
20250408,181100,634250650,42750,42750,42750,42750,245
|
||||
20250408,181000,634250650,42750,42750,42750,42750,0
|
||||
20250408,180900,634250650,42750,42750,42750,42750,0
|
||||
20250408,180800,634250650,42750,42750,42750,42750,0
|
||||
20250408,180700,634250650,42750,42750,42750,42750,0
|
||||
20250408,180600,634250650,42750,42750,42750,42750,0
|
||||
20250408,180500,634250650,42750,42750,42750,42750,0
|
||||
20250408,180400,634250650,42750,42750,42750,42750,0
|
||||
20250408,180300,634250650,42750,42750,42750,42750,0
|
||||
20250408,180200,634250650,42750,42750,42750,42750,0
|
||||
20250408,180100,634250650,42750,42750,42750,42750,0
|
||||
20250408,180000,634250650,42750,42750,42750,42750,0
|
||||
20250408,175900,634250650,42750,42750,42750,42750,0
|
||||
20250408,175800,634250650,42750,42750,42750,42750,0
|
||||
20250408,175700,634250650,42750,42750,42750,42750,0
|
||||
20250408,175600,634250650,42750,42750,42750,42750,0
|
||||
20250408,175500,634250650,42750,42750,42750,42750,0
|
||||
20250408,175400,634250650,42750,42750,42750,42750,0
|
||||
20250408,175300,634250650,42750,42750,42750,42750,0
|
||||
20250408,175200,634250650,42750,42750,42750,42750,0
|
||||
20250408,175100,634250650,42750,42750,42750,42750,0
|
||||
20250408,175000,634250650,42750,42750,42750,42750,0
|
||||
20250408,174900,634250650,42750,42750,42750,42750,0
|
||||
20250408,174800,634250650,42750,42750,42750,42750,0
|
||||
20250408,174700,634250650,42750,42750,42750,42750,0
|
||||
20250408,174600,634250650,42750,42750,42750,42750,0
|
||||
20250408,174500,634250650,42750,42750,42750,42750,0
|
||||
20250408,174400,634250650,42750,42750,42750,42750,0
|
||||
20250408,174300,634250650,42750,42750,42750,42750,0
|
||||
20250408,174200,634250650,42750,42750,42750,42750,0
|
||||
20250408,174100,634250650,42750,42750,42750,42750,245
|
||||
20250408,174000,634250650,42750,42750,42750,42750,0
|
||||
20250408,173900,634250650,42750,42750,42750,42750,0
|
||||
20250408,173800,634250650,42750,42750,42750,42750,0
|
||||
20250408,173700,634250650,42750,42750,42750,42750,0
|
||||
20250408,173600,634250650,42750,42750,42750,42750,0
|
||||
20250408,173500,634250650,42750,42750,42750,42750,0
|
||||
20250408,173400,634250650,42750,42750,42750,42750,0
|
||||
20250408,173300,634250650,42750,42750,42750,42750,0
|
||||
20250408,173200,634250650,42750,42750,42750,42750,0
|
||||
20250408,173100,634250650,42750,42750,42750,42750,0
|
||||
20250408,173000,634250650,42750,42750,42750,42750,0
|
||||
20250408,172900,634250650,42750,42750,42750,42750,0
|
||||
20250408,172800,634250650,42750,42750,42750,42750,0
|
||||
20250408,172700,634250650,42750,42750,42750,42750,0
|
||||
20250408,172600,634250650,42750,42750,42750,42750,0
|
||||
20250408,172500,634250650,42750,42750,42750,42750,0
|
||||
20250408,172400,634250650,42750,42750,42750,42750,0
|
||||
20250408,172300,634250650,42750,42750,42750,42750,0
|
||||
20250408,172200,634250650,42750,42750,42750,42750,0
|
||||
20250408,172100,634250650,42750,42750,42750,42750,0
|
||||
20250408,172000,634250650,42750,42750,42750,42750,0
|
||||
20250408,171900,634250650,42750,42750,42750,42750,0
|
||||
20250408,171800,634250650,42750,42750,42750,42750,0
|
||||
20250408,171700,634250650,42750,42750,42750,42750,0
|
||||
20250408,171600,634250650,42750,42750,42750,42750,0
|
||||
20250408,171500,634250650,42750,42750,42750,42750,0
|
||||
20250408,171400,634250650,42750,42750,42750,42750,0
|
||||
20250408,171300,634250650,42750,42750,42750,42750,0
|
||||
20250408,171200,634250650,42750,42750,42750,42750,0
|
||||
20250408,171100,634250650,42750,42750,42750,42750,245
|
||||
20250408,171000,634250650,42750,42750,42750,42750,0
|
||||
20250408,170900,634250650,42750,42750,42750,42750,0
|
||||
20250408,170800,634250650,42750,42750,42750,42750,0
|
||||
20250408,170700,634250650,42750,42750,42750,42750,0
|
||||
20250408,170600,634250650,42750,42750,42750,42750,0
|
||||
20250408,170500,634250650,42750,42750,42750,42750,0
|
||||
20250408,170400,634250650,42750,42750,42750,42750,0
|
||||
20250408,170300,634250650,42750,42750,42750,42750,0
|
||||
20250408,170200,634250650,42750,42750,42750,42750,0
|
||||
20250408,170100,634250650,42750,42750,42750,42750,0
|
||||
20250408,170000,634250650,42750,42750,42750,42750,0
|
||||
20250408,165900,634250650,42750,42750,42750,42750,0
|
||||
20250408,165800,634250650,42750,42750,42750,42750,0
|
||||
20250408,165700,634250650,42750,42750,42750,42750,0
|
||||
20250408,165600,634250650,42750,42750,42750,42750,0
|
||||
20250408,165500,634250650,42750,42750,42750,42750,0
|
||||
20250408,165400,634250650,42750,42750,42750,42750,0
|
||||
20250408,165300,634250650,42750,42750,42750,42750,0
|
||||
20250408,165200,634250650,42750,42750,42750,42750,0
|
||||
20250408,165100,634250650,42750,42750,42750,42750,0
|
||||
20250408,165000,634250650,42750,42750,42750,42750,0
|
||||
20250408,164900,634250650,42750,42750,42750,42750,0
|
||||
20250408,164800,634250650,42750,42750,42750,42750,0
|
||||
20250408,164700,634250650,42750,42750,42750,42750,0
|
||||
20250408,164600,634250650,42750,42750,42750,42750,0
|
||||
20250408,164500,634250650,42750,42750,42750,42750,0
|
||||
20250408,164400,634250650,42750,42750,42750,42750,0
|
||||
20250408,164300,634250650,42750,42750,42750,42750,0
|
||||
20250408,164200,634250650,42750,42750,42750,42750,0
|
||||
20250408,164100,634250650,42750,42750,42750,42750,245
|
||||
20250408,164000,634250650,42750,42750,42750,42750,0
|
||||
20250408,163900,634250650,42750,42750,42750,42750,0
|
||||
20250408,163800,634250650,42750,42750,42750,42750,0
|
||||
20250408,163700,634250650,42750,42750,42750,42750,0
|
||||
20250408,163600,634250650,42750,42750,42750,42750,0
|
||||
20250408,163500,634250650,42750,42750,42750,42750,0
|
||||
20250408,163400,634250650,42750,42750,42750,42750,0
|
||||
20250408,163300,634250650,42750,42750,42750,42750,0
|
||||
20250408,163200,634250650,42750,42750,42750,42750,0
|
||||
20250408,163100,634250650,42750,42750,42750,42750,0
|
||||
20250408,163000,634250650,42750,42750,42750,42750,0
|
||||
20250408,162900,634250650,42750,42750,42750,42750,0
|
||||
20250408,162800,634250650,42750,42750,42750,42750,0
|
||||
20250408,162700,634250650,42750,42750,42750,42750,0
|
||||
20250408,162600,634250650,42750,42750,42750,42750,0
|
||||
20250408,162500,634250650,42750,42750,42750,42750,0
|
||||
20250408,162400,634250650,42750,42750,42750,42750,0
|
||||
20250408,162300,634250650,42750,42750,42750,42750,0
|
||||
20250408,162200,634250650,42750,42750,42750,42750,0
|
||||
20250408,162100,634250650,42750,42750,42750,42750,0
|
||||
20250408,162000,634250650,42750,42750,42750,42750,0
|
||||
20250408,161900,634250650,42750,42750,42750,42750,0
|
||||
20250408,161800,634250650,42750,42750,42750,42750,0
|
||||
20250408,161700,634250650,42750,42750,42750,42750,0
|
||||
20250408,161600,634250650,42750,42750,42750,42750,0
|
||||
20250408,161500,634250650,42750,42750,42750,42750,0
|
||||
20250408,161400,634250650,42750,42750,42750,42750,0
|
||||
20250408,161300,634250650,42750,42750,42750,42750,0
|
||||
20250408,161200,634250650,42750,42750,42750,42750,0
|
||||
20250408,161100,634250650,42750,42750,42750,42750,245
|
||||
20250408,161000,634250650,42750,42750,42750,42750,0
|
||||
20250408,160900,634250650,42750,42750,42750,42750,0
|
||||
20250408,160800,634250650,42750,42750,42750,42750,0
|
||||
20250408,160700,634250650,42750,42750,42750,42750,0
|
||||
20250408,160600,634250650,42750,42750,42750,42750,0
|
||||
20250408,160500,634250650,42750,42750,42750,42750,0
|
||||
20250408,160400,634250650,42750,42750,42750,42750,0
|
||||
20250408,160300,634250650,42750,42750,42750,42750,0
|
||||
20250408,160200,634250650,42750,42750,42750,42750,0
|
||||
20250408,160100,634250650,42750,42750,42750,42750,0
|
||||
20250408,160000,634250650,42750,42750,42750,42750,0
|
||||
20250408,155900,634250650,42750,42750,42750,42750,0
|
||||
20250408,155800,634250650,42750,42750,42750,42750,0
|
||||
20250408,155700,634250650,42750,42750,42750,42750,0
|
||||
20250408,155600,634250650,42750,42750,42750,42750,0
|
||||
20250408,155500,634250650,42750,42750,42750,42750,0
|
||||
20250408,155400,634250650,42750,42750,42750,42750,0
|
||||
20250408,155300,634250650,42750,42750,42750,42750,0
|
||||
20250408,155200,634250650,42750,42750,42750,42750,0
|
||||
20250408,155100,634250650,42750,42750,42750,42750,0
|
||||
20250408,155000,634250650,42750,42750,42750,42750,0
|
||||
20250408,154900,634250650,42750,42750,42750,42750,0
|
||||
20250408,154800,634250650,42750,42750,42750,42750,0
|
||||
20250408,154700,634250650,42750,42750,42750,42750,0
|
||||
20250408,154600,634250650,42750,42750,42750,42750,0
|
||||
20250408,154500,634250650,42750,42750,42750,42750,0
|
||||
20250408,154400,634250650,42750,42750,42750,42750,0
|
||||
20250408,154300,634250650,42750,42750,42750,42750,0
|
||||
20250408,154200,634250650,42750,42750,42750,42750,0
|
||||
20250408,154100,634250650,42750,42750,42750,42750,245
|
||||
20250408,154000,634250650,42750,42750,42750,42750,0
|
||||
20250408,153900,634250650,42750,42750,42750,42750,0
|
||||
20250408,153800,634250650,42750,42750,42750,42750,0
|
||||
20250408,153700,634250650,42750,42750,42750,42750,0
|
||||
20250408,153600,634250650,42750,42750,42750,42750,0
|
||||
20250408,153500,634250650,42750,42750,42750,42750,0
|
||||
20250408,153400,634250650,42750,42750,42750,42750,0
|
||||
20250408,153300,634250650,42750,42750,42750,42750,0
|
||||
20250408,153200,634250650,42750,42750,42750,42750,0
|
||||
20250408,153100,634250650,42750,42750,42750,42750,0
|
||||
20250408,153000,634250650,42750,42750,42750,42750,245
|
||||
20250408,152900,623776900,42500,42500,42500,42500,0
|
||||
20250408,152800,623776900,42500,42500,42500,42500,0
|
||||
20250408,152700,623776900,42500,42500,42500,42500,0
|
||||
20250408,152600,623776900,42500,42500,42500,42500,0
|
||||
20250408,152500,623776900,42500,42500,42500,42500,0
|
||||
20250408,152400,623776900,42500,42500,42500,42500,0
|
||||
20250408,152300,623776900,42500,42500,42500,42500,0
|
||||
20250408,152200,623776900,42500,42500,42500,42500,0
|
||||
20250408,152100,623776900,42500,42500,42500,42500,0
|
||||
20250408,152000,623776900,42500,42500,42500,42500,0
|
||||
20250408,151900,623776900,42500,42650,42650,42500,4
|
||||
20250408,151800,623606450,42500,42500,42650,42500,36
|
||||
20250408,151700,622076300,42650,42650,42650,42500,31
|
||||
20250408,151600,620756800,42650,42650,42650,42650,2
|
||||
20250408,151500,620671500,42650,42650,42650,42650,3
|
||||
20250408,151400,620543550,42550,42600,42600,42550,22
|
||||
20250408,151300,619607300,42650,42650,42650,42600,60
|
||||
20250408,151200,617051150,42650,42600,42650,42600,3
|
||||
20250408,151100,616923300,42600,42650,42650,42600,104
|
||||
20250408,151000,612488450,42650,42650,42650,42650,2
|
||||
20250408,150900,612403150,42700,42700,42700,42700,1
|
||||
20250408,150800,612360450,42700,42750,42750,42700,50
|
||||
20250408,150700,610225400,42750,42650,42750,42650,106
|
||||
20250408,150600,605703800,42750,42750,42750,42750,1
|
||||
20250408,150500,605661050,42750,42750,42750,42750,4
|
||||
20250408,150400,605490050,42750,42750,42750,42750,1
|
||||
20250408,150300,605447300,42750,42750,42750,42750,2
|
||||
20250408,150200,605361800,42750,42750,42750,42750,18
|
||||
20250408,150100,604592300,42750,42750,42750,42750,1
|
||||
20250408,150000,604549550,42750,42600,42750,42600,17
|
||||
20250408,145900,603824550,42750,42650,42750,42650,16
|
||||
20250408,145800,603142050,42750,42750,42750,42750,0
|
||||
20250408,145700,603142050,42750,42600,42750,42600,19
|
||||
20250408,145600,602331700,42600,42600,42600,42600,14
|
||||
20250408,145500,601735300,42750,42750,42750,42750,0
|
||||
20250408,145400,601735300,42750,42750,42750,42600,14
|
||||
20250408,145300,601138300,42650,42600,42650,42600,133
|
||||
20250408,145200,595466100,42600,42550,42600,42550,16
|
||||
20250408,145100,594785050,42650,42500,42650,42500,233
|
||||
20250408,145000,584864500,42550,42500,42550,42500,2
|
||||
20250408,144900,584779450,42500,42500,42500,42500,0
|
||||
20250408,144800,584779450,42500,42550,42550,42500,39
|
||||
20250408,144700,583121750,42550,42550,42550,42550,6
|
||||
20250408,144600,582866450,42550,42550,42550,42550,0
|
||||
20250408,144500,582866450,42550,42550,42550,42550,11
|
||||
20250408,144400,582398400,42600,42600,42600,42600,1
|
||||
20250408,144300,582355800,42550,42550,42550,42550,3
|
||||
20250408,144200,582228150,42500,42550,42550,42500,9
|
||||
20250408,144100,581845400,42600,42600,42600,42600,1
|
||||
20250408,144000,581802800,42600,42600,42600,42600,0
|
||||
20250408,143900,581802800,42600,42500,42600,42500,13
|
||||
20250408,143800,581250000,42550,42550,42550,42550,1
|
||||
20250408,143700,581207450,42450,42450,42450,42450,0
|
||||
20250408,143600,581207450,42450,42550,42550,42450,17
|
||||
20250408,143500,580485400,42600,42500,42600,42450,12
|
||||
20250408,143400,579975300,42550,42550,42550,42550,0
|
||||
20250408,143300,579975300,42550,42550,42550,42550,4
|
||||
20250408,143200,579805100,42600,42600,42600,42600,1
|
||||
20250408,143100,579762500,42600,42550,42600,42450,36
|
||||
20250408,143000,578233600,42650,42650,42650,42650,0
|
||||
20250408,142900,578233600,42650,42650,42650,42650,0
|
||||
20250408,142800,578233600,42650,42600,42650,42450,35
|
||||
20250408,142700,576747100,42600,42500,42600,42500,56
|
||||
20250408,142600,574366000,42600,42550,42600,42550,71
|
||||
20250408,142500,571344900,42600,42600,42600,42600,1
|
||||
20250408,142400,571302300,42600,42550,42600,42550,5
|
||||
20250408,142300,571089500,42600,42600,42600,42600,0
|
||||
20250408,142200,571089500,42600,42550,42600,42550,38
|
||||
20250408,142100,569472550,42550,42550,42550,42550,0
|
||||
20250408,142000,569472550,42550,42600,42600,42550,4
|
||||
20250408,141900,569302300,42600,42600,42600,42600,1
|
||||
20250408,141800,569259700,42600,42600,42600,42600,2
|
||||
20250408,141700,569174500,42550,42550,42550,42550,19
|
||||
20250408,141600,568366050,42600,42600,42600,42600,4
|
||||
20250408,141500,568195650,42650,42650,42650,42650,0
|
||||
20250408,141400,568195650,42650,42550,42650,42500,23
|
||||
20250408,141300,567217600,42600,42550,42600,42550,65
|
||||
20250408,141200,564451800,42600,42600,42650,42600,12
|
||||
20250408,141100,563940550,42650,42650,42650,42650,1
|
||||
20250408,141000,563897900,42650,42650,42650,42650,0
|
||||
20250408,140900,563897900,42650,42700,42700,42650,18
|
||||
20250408,140800,563130150,42700,42700,42700,42700,3
|
||||
20250408,140700,563002050,42700,42700,42700,42700,0
|
||||
20250408,140600,563002050,42700,42650,42700,42650,5
|
||||
20250408,140500,562788750,42750,42700,42750,42650,209
|
||||
20250408,140400,553864950,42750,42750,42750,42750,2
|
||||
20250408,140300,553779450,42700,42700,42700,42700,0
|
||||
20250408,140200,553779450,42700,42750,42750,42700,38
|
||||
20250408,140100,552155700,42700,42700,42700,42700,0
|
||||
20250408,140000,552155700,42700,42800,42800,42700,10
|
||||
20250408,135900,551728450,42700,42700,42700,42700,12
|
||||
20250408,135800,551216050,42800,42750,42800,42700,27
|
||||
20250408,135700,550062750,42750,42700,42750,42700,46
|
||||
20250408,135600,548096950,42700,42700,42750,42700,78
|
||||
20250408,135500,544766000,42750,42650,42800,42650,70
|
||||
20250408,135400,541775950,42550,42600,42600,42550,17
|
||||
20250408,135300,541052050,42650,42650,42650,42650,0
|
||||
20250408,135200,541052050,42650,42650,42650,42650,0
|
||||
20250408,135100,541052050,42650,42550,42650,42550,3
|
||||
20250408,135000,540924200,42550,42550,42550,42550,13
|
||||
20250408,134900,540371050,42550,42600,42600,42550,16
|
||||
20250408,134800,539690200,42700,42650,42700,42650,16
|
||||
20250408,134700,539007200,42750,42550,42750,42550,24
|
||||
20250408,134600,537985200,42750,42700,42750,42600,35
|
||||
20250408,134500,536491450,42750,42700,42750,42700,58
|
||||
20250408,134400,534014700,42700,42750,42750,42700,18
|
||||
20250408,134300,533246050,42750,42750,42750,42750,2
|
||||
20250408,134200,533160550,42700,42700,42750,42700,69
|
||||
20250408,134100,530214200,42750,42700,42750,42700,14
|
||||
20250408,134000,529616300,42800,42800,42800,42800,0
|
||||
20250408,133900,529616300,42800,42750,42800,42700,55
|
||||
20250408,133800,527267200,42850,42800,42850,42800,172
|
||||
20250408,133700,519905500,42800,42800,42800,42800,0
|
||||
20250408,133600,519905500,42800,42750,42800,42750,26
|
||||
20250408,133500,518792900,42850,42900,42900,42700,442
|
||||
20250408,133400,499896000,42950,42850,42950,42850,26
|
||||
20250408,133300,498781700,42850,42900,42900,42850,41
|
||||
20250408,133200,497022850,42900,42900,42900,42900,1
|
||||
20250408,133100,496979950,42950,42950,42950,42950,18
|
||||
20250408,133000,496206850,42900,42900,42900,42900,12
|
||||
20250408,132900,495692050,42850,42850,42850,42850,0
|
||||
20250408,132800,495692050,42850,42900,42900,42850,23
|
||||
20250408,132700,494706450,42900,42950,42950,42900,6
|
||||
20250408,132600,494448950,42900,42900,42900,42900,0
|
||||
20250408,132500,494448950,42900,42900,42900,42900,1
|
||||
20250408,132400,494406050,42950,42850,42950,42850,107
|
||||
20250408,132300,489813600,42900,42900,42900,42900,4
|
||||
20250408,132200,489642000,42900,42850,42900,42850,21
|
||||
20250408,132100,488742100,42900,42900,42900,42900,1
|
||||
20250408,132000,488699200,42900,42900,42900,42900,0
|
||||
20250408,131900,488699200,42900,42825,42900,42825,27
|
||||
20250408,131800,487542175,42825,42800,42825,42800,6
|
||||
20250408,131700,487285325,42800,42800,42800,42800,4
|
||||
20250408,131600,487114125,42825,42800,42850,42800,19
|
||||
20250408,131500,486300850,42850,42850,42850,42850,0
|
||||
20250408,131400,486300850,42850,42850,42850,42850,14
|
||||
20250408,131300,485700950,42850,42850,42850,42850,0
|
||||
20250408,131200,485700950,42850,42800,42850,42800,5
|
||||
20250408,131100,485486900,42825,42825,42825,42825,1
|
||||
20250408,131000,485444075,42825,42825,42825,42825,3
|
||||
20250408,130900,485315600,42850,42850,42850,42850,0
|
||||
20250408,130800,485315600,42850,42850,42850,42850,0
|
||||
20250408,130700,485315600,42850,42850,42850,42850,28
|
||||
20250408,130600,484115800,42900,42850,42900,42850,7
|
||||
20250408,130500,483815700,42900,42900,42900,42900,1
|
||||
20250408,130400,483772800,42900,42900,42900,42900,0
|
||||
20250408,130300,483772800,42900,42900,42900,42900,1
|
||||
20250408,130200,483729900,42950,42900,42950,42900,6
|
||||
20250408,130100,483472450,42850,42850,42850,42850,0
|
||||
20250408,130000,483472450,42850,42850,42850,42850,10
|
||||
20250408,125900,483043950,42900,42900,42900,42900,0
|
||||
20250408,125800,483043950,42900,42900,42900,42900,2
|
||||
20250408,125700,482958150,42900,42850,42900,42850,13
|
||||
20250408,125600,482400650,42850,42850,42850,42850,0
|
||||
20250408,125500,482400650,42850,42850,42850,42850,0
|
||||
20250408,125400,482400650,42850,42850,42850,42850,5
|
||||
20250408,125300,482186400,42850,42850,42850,42850,1
|
||||
20250408,125200,482143550,42850,42850,42850,42850,0
|
||||
20250408,125100,482143550,42850,42850,42850,42850,2
|
||||
20250408,125000,482057850,42900,42850,42900,42850,4
|
||||
20250408,124900,481886300,42850,42850,42850,42850,15
|
||||
20250408,124800,481243550,42850,42850,42850,42850,4
|
||||
20250408,124700,481072150,42900,42900,42900,42900,0
|
||||
20250408,124600,481072150,42900,42900,42900,42900,2
|
||||
20250408,124500,480986350,42850,42900,42900,42850,6
|
||||
20250408,124400,480729150,42900,42900,42900,42900,0
|
||||
20250408,124300,480729150,42900,42900,42900,42900,0
|
||||
20250408,124200,480729150,42900,42950,42950,42900,4
|
||||
20250408,124100,480557400,42900,42900,42900,42900,0
|
||||
20250408,124000,480557400,42900,42900,42900,42900,4
|
||||
20250408,123900,480385800,42950,42950,42950,42950,0
|
||||
20250408,123800,480385800,42950,42950,42950,42950,0
|
||||
20250408,123700,480385800,42950,42900,42950,42900,23
|
||||
20250408,123600,479398950,42950,42900,42950,42900,29
|
||||
20250408,123500,478154800,42950,42950,42950,42950,1
|
||||
20250408,123400,478111850,43000,43000,43000,42950,46
|
||||
20250408,123300,476136050,43000,42950,43000,42950,7
|
||||
20250408,123200,475835250,43000,43000,43000,43000,0
|
||||
20250408,123100,475835250,43000,43000,43000,43000,1
|
||||
20250408,123000,475792250,42950,42950,42950,42950,4
|
||||
20250408,122900,475620450,43000,43000,43000,43000,1
|
||||
20250408,122800,475577450,42950,42950,42950,42950,20
|
||||
20250408,122700,474718450,42900,42900,42900,42900,4
|
||||
20250408,122600,474546850,42950,42950,42950,42950,1
|
||||
20250408,122500,474503900,43000,43000,43000,43000,3
|
||||
20250408,122400,474374900,42950,42950,42950,42950,14
|
||||
20250408,122300,473773600,43000,43000,43000,43000,0
|
||||
20250408,122200,473773600,43000,43000,43000,43000,1
|
||||
20250408,122100,473730600,43000,43000,43000,42950,12
|
||||
20250408,122000,473215050,43050,43000,43050,43000,4
|
||||
20250408,121900,473042900,43000,42950,43000,42950,7
|
||||
20250408,121800,472742050,43000,43000,43000,43000,1
|
||||
20250408,121700,472699050,43000,42950,43000,42950,2
|
||||
20250408,121600,472613100,42950,42950,42950,42950,0
|
||||
20250408,121500,472613100,42950,42950,42950,42950,3
|
||||
20250408,121400,472484250,43000,43000,43000,43000,0
|
||||
20250408,121300,472484250,43000,43000,43000,43000,1
|
||||
20250408,121200,472441250,43000,42950,43000,42950,28
|
||||
20250408,121100,471238600,43000,43000,43000,43000,1
|
||||
20250408,121000,471195600,43000,42950,43000,42950,3
|
||||
20250408,120900,471066700,42950,43000,43000,42950,6
|
||||
20250408,120800,470808900,43000,43000,43000,43000,2
|
||||
20250408,120700,470722900,43000,42950,43000,42950,7
|
||||
20250408,120600,470422200,43000,43000,43000,43000,2
|
||||
20250408,120500,470336200,43050,43050,43050,43050,1
|
||||
20250408,120400,470293150,43000,43000,43000,43000,5
|
||||
20250408,120300,470078150,43000,43000,43000,43000,0
|
||||
20250408,120200,470078150,43000,43000,43000,43000,0
|
||||
20250408,120100,470078150,43000,43000,43000,43000,20
|
||||
20250408,120000,469218150,43000,43000,43000,43000,0
|
||||
20250408,115900,469218150,43000,43100,43100,43000,41
|
||||
20250408,115800,467454550,43200,43200,43200,43200,0
|
||||
20250408,115700,467454550,43200,43200,43200,43200,12
|
||||
20250408,115600,466936150,43200,43100,43200,43100,5
|
||||
20250408,115500,466720550,43150,43150,43150,43150,2
|
||||
20250408,115400,466634250,43300,43300,43300,43300,0
|
||||
20250408,115300,466634250,43300,43300,43300,43300,14
|
||||
20250408,115200,466028050,43300,43300,43300,43300,13
|
||||
20250408,115100,465465150,43150,43250,43250,43150,33
|
||||
20250408,115000,464040800,43250,43250,43250,43250,3
|
||||
20250408,114900,463911050,43300,43150,43300,43150,12
|
||||
20250408,114800,463391600,43150,43150,43150,43100,6
|
||||
20250408,114700,463132900,43150,43150,43150,43150,6
|
||||
20250408,114600,462874000,43150,43150,43150,43150,1
|
||||
20250408,114500,462830850,43100,43100,43100,43100,11
|
||||
20250408,114400,462356750,43150,43050,43150,43000,21
|
||||
20250408,114300,461453250,43150,43250,43250,43100,923
|
||||
20250408,114200,421663700,43350,43400,43400,43300,29
|
||||
20250408,114100,420407800,43400,43400,43400,43400,0
|
||||
20250408,114000,420407800,43400,43400,43400,43400,1
|
||||
20250408,113900,420364400,43350,43400,43400,43350,20
|
||||
20250408,113800,419497350,43400,43400,43400,43400,2
|
||||
20250408,113700,419410550,43400,43400,43400,43400,0
|
||||
20250408,113600,419410550,43400,43400,43400,43400,2
|
||||
20250408,113500,419323750,43450,43350,43450,43350,2
|
||||
20250408,113400,419236950,43350,43350,43350,43350,0
|
||||
20250408,113300,419236950,43350,43450,43450,43350,65
|
||||
20250408,113200,416418150,43500,43500,43500,43500,3
|
||||
20250408,113100,416287650,43500,43500,43500,43500,1
|
||||
20250408,113000,416244150,43650,43650,43650,43650,0
|
||||
20250408,112900,416244150,43650,43650,43650,43650,1
|
||||
20250408,112800,416200500,43600,43600,43600,43600,2
|
||||
20250408,112700,416113300,43550,43500,43550,43500,6
|
||||
20250408,112600,415852200,43550,43550,43550,43550,0
|
||||
20250408,112500,415852200,43550,43550,43550,43550,4
|
||||
20250408,112400,415678000,43600,43450,43700,43400,17
|
||||
20250408,112300,414939250,43600,43600,43600,43600,0
|
||||
20250408,112200,414939250,43600,43600,43600,43600,20
|
||||
20250408,112100,414067250,43550,43600,43600,43400,6
|
||||
20250408,112000,413806050,43600,43450,43600,43450,108
|
||||
20250408,111900,409112800,43450,43450,43450,43450,11
|
||||
20250408,111800,408634850,43400,43450,43500,43400,36
|
||||
20250408,111700,407070350,43450,43450,43450,43450,0
|
||||
20250408,111600,407070350,43450,43450,43450,43400,4
|
||||
20250408,111500,406896650,43450,43450,43500,43450,13
|
||||
20250408,111400,406331700,43450,43450,43450,43450,0
|
||||
20250408,111300,406331700,43450,43450,43450,43450,1
|
||||
20250408,111200,406288250,43400,43400,43400,43350,16
|
||||
20250408,111100,405594050,43400,43350,43400,43250,13
|
||||
20250408,111000,405030300,43300,43300,43300,43300,0
|
||||
20250408,110900,405030300,43300,43300,43300,43300,4
|
||||
20250408,110800,404857100,43350,43350,43350,43350,0
|
||||
20250408,110700,404857100,43350,43350,43350,43300,10
|
||||
20250408,110600,404424000,43250,43250,43250,43250,20
|
||||
20250408,110500,403559000,43250,43350,43350,43250,3
|
||||
20250408,110400,403429100,43250,43250,43250,43250,1
|
||||
20250408,110300,403385850,43250,43350,43400,43250,113
|
||||
20250408,110200,398487150,43250,43300,43350,43250,15
|
||||
20250408,110100,397837600,43250,43250,43250,43250,0
|
||||
20250408,110000,397837600,43250,43100,43250,43100,29
|
||||
20250408,105900,396586400,43300,43100,43300,43100,112
|
||||
20250408,105800,391758400,43300,43200,43300,43150,92
|
||||
20250408,105700,387784950,43250,43150,43250,43150,25
|
||||
20250408,105600,386705900,43100,43100,43250,43050,233
|
||||
20250408,105500,376643800,43100,43100,43100,43050,7
|
||||
20250408,105400,376342150,43100,43100,43100,43100,3
|
||||
20250408,105300,376212850,43000,43150,43150,43000,15
|
||||
20250408,105200,375567700,43150,42950,43200,42950,495
|
||||
20250408,105100,354245500,43000,42850,43000,42850,929
|
||||
20250408,105000,314305650,42700,42700,42700,42700,0
|
||||
20250408,104900,314305650,42700,42700,42700,42700,0
|
||||
20250408,104800,314305650,42700,42850,42850,42700,13
|
||||
20250408,104700,313750100,42850,42850,42850,42850,4
|
||||
20250408,104600,313578700,42850,42750,42850,42750,54
|
||||
20250408,104500,311270100,42750,42750,42750,42750,0
|
||||
20250408,104400,311270100,42750,42750,42800,42750,17
|
||||
20250408,104300,310543300,42950,42800,42950,42800,192
|
||||
20250408,104200,302305800,42700,42700,42700,42650,204
|
||||
20250408,104100,293603900,42800,42800,42800,42800,0
|
||||
20250408,104000,293603900,42800,42800,42800,42800,154
|
||||
20250408,103900,287012700,42900,42850,42900,42850,471
|
||||
20250408,103800,266829100,42850,42700,42850,42700,118
|
||||
20250408,103700,261779300,42650,42650,42650,42650,4
|
||||
20250408,103600,261608700,42600,42600,42600,42600,4
|
||||
20250408,103500,261438300,42600,42650,42650,42600,21
|
||||
20250408,103400,260543650,42600,42600,42600,42600,43
|
||||
20250408,103300,258711850,42650,42650,42650,42650,1
|
||||
20250408,103200,258669200,42650,42650,42650,42650,0
|
||||
20250408,103100,258669200,42650,42650,42650,42650,5
|
||||
20250408,103000,258455950,42600,42600,42600,42600,0
|
||||
20250408,102900,258455950,42600,42650,42650,42600,47
|
||||
20250408,102800,256452200,42700,42750,42750,42700,6
|
||||
20250408,102700,256195750,42700,42700,42700,42700,0
|
||||
20250408,102600,256195750,42700,42700,42700,42700,0
|
||||
20250408,102500,256195750,42700,42650,42700,42650,25
|
||||
20250408,102400,255129000,42600,42650,42650,42600,22
|
||||
20250408,102300,254191750,42650,42650,42650,42650,0
|
||||
20250408,102200,254191750,42650,42650,42650,42650,13
|
||||
20250408,102100,253637300,42600,42550,42600,42550,21
|
||||
20250408,102000,252743000,42550,42550,42550,42550,20
|
||||
20250408,101900,251892000,42450,42550,42550,42450,21
|
||||
20250408,101800,251000450,42550,42450,42550,42400,51
|
||||
20250408,101700,248835550,42600,42600,42600,42600,17
|
||||
20250408,101600,248111350,42550,42550,42550,42550,0
|
||||
20250408,101500,248111350,42550,42450,42550,42450,36
|
||||
20250408,101400,246581600,42400,42450,42450,42400,15
|
||||
20250408,101300,245945500,42400,42300,42400,42300,92
|
||||
20250408,101200,242048750,42350,42350,42350,42350,1
|
||||
20250408,101100,242006400,42450,42450,42450,42450,0
|
||||
20250408,101000,242006400,42450,42350,42450,42300,3
|
||||
20250408,100900,241879300,42400,42400,42400,42400,5
|
||||
20250408,100800,241667300,42400,42400,42400,42200,491
|
||||
20250408,100700,220932900,42550,42400,42550,42300,11
|
||||
20250408,100600,220466950,42450,42550,42550,42450,41
|
||||
20250408,100500,218724650,42600,42600,42600,42600,2
|
||||
20250408,100400,218639450,42500,42550,42600,42500,63
|
||||
20250408,100300,215961000,42600,42700,42700,42600,6
|
||||
20250408,100200,215705300,42600,42550,42600,42500,26
|
||||
20250408,100100,214598450,42600,42700,42700,42600,13
|
||||
20250408,100000,214044500,42650,42650,42650,42650,0
|
||||
20250408,095900,214044500,42650,42650,42650,42650,48
|
||||
20250408,095800,211997300,42700,42700,42700,42700,0
|
||||
20250408,095700,211997300,42700,42750,42750,42700,37
|
||||
20250408,095600,210417350,42700,42700,42700,42700,4
|
||||
20250408,095500,210246550,42700,42750,42800,42700,64
|
||||
20250408,095400,207512150,42800,42850,42850,42700,128
|
||||
20250408,095300,202029800,42800,42650,42800,42650,242
|
||||
20250408,095200,191696550,42600,42550,42600,42550,53
|
||||
20250408,095100,189439050,42350,42400,42550,42350,82
|
||||
20250408,095000,185960600,42350,42400,42400,42350,315
|
||||
20250408,094900,172620300,42350,42350,42350,42350,14
|
||||
20250408,094800,172027400,42400,42400,42400,42400,0
|
||||
20250408,094700,172027400,42400,42400,42400,42350,9
|
||||
20250408,094600,171646150,42350,42350,42350,42350,0
|
||||
20250408,094500,171646150,42350,42350,42400,42350,448
|
||||
20250408,094400,152672600,42350,42350,42350,42350,0
|
||||
20250408,094300,152672600,42350,42350,42350,42350,49
|
||||
20250408,094200,150597450,42350,42300,42350,42300,25
|
||||
20250408,094100,149539900,42350,42350,42350,42350,2
|
||||
20250408,094000,149455200,42350,42300,42350,42300,33
|
||||
20250408,093900,148059250,42300,42300,42300,42300,5
|
||||
20250408,093800,147847750,42300,42300,42350,42300,124
|
||||
20250408,093700,142602400,42250,42250,42250,42250,130
|
||||
20250408,093600,137109900,42250,42200,42250,42200,62
|
||||
20250408,093500,134492050,42350,42300,42350,42300,88
|
||||
20250408,093400,130769600,42350,42350,42350,42350,1
|
||||
20250408,093300,130727250,42350,42350,42350,42300,689
|
||||
20250408,093200,101552300,42400,42400,42400,42400,1
|
||||
20250408,093100,101509900,42350,42350,42350,42350,9
|
||||
20250408,093000,101128750,42400,42350,42400,42350,22
|
||||
20250408,092900,100197000,42400,42400,42500,42400,17
|
||||
20250408,092800,99476000,42400,42400,42400,42400,0
|
||||
20250408,092700,99476000,42400,42400,42400,42400,1
|
||||
20250408,092600,99433600,42350,42350,42350,42350,0
|
||||
20250408,092500,99433600,42350,42400,42400,42350,298
|
||||
20250408,092400,86813250,42400,42500,42500,42400,20
|
||||
20250408,092300,85965150,42500,42350,42500,42350,11
|
||||
20250408,092200,85499150,42350,42350,42350,42350,1
|
||||
20250408,092100,85456800,42350,42350,42350,42350,0
|
||||
20250408,092000,85456800,42350,42350,42350,42350,0
|
||||
20250408,091900,85456800,42350,42250,42350,42250,800
|
||||
20250408,091800,51583900,42250,42500,42500,42250,882
|
||||
20250408,091700,14233000,42350,42350,42350,42350,0
|
||||
20250408,091600,14233000,42350,42400,42400,42350,8
|
||||
20250408,091500,13894150,42350,42350,42350,42350,0
|
||||
20250408,091400,13894150,42350,42350,42350,42350,0
|
||||
20250408,091300,13894150,42350,42400,42400,42350,4
|
||||
20250408,091200,13724700,42350,42400,42550,42350,6
|
||||
20250408,091100,13470150,42350,42550,42550,42350,3
|
||||
20250408,091000,13342700,42350,42350,42550,42350,8
|
||||
20250408,090900,13003500,42350,42400,42400,42350,29
|
||||
20250408,090800,11775300,42350,42350,42350,42350,9
|
||||
20250408,090700,11394150,42350,42400,42400,42350,6
|
||||
20250408,090600,11139950,42350,42600,42600,42350,18
|
||||
20250408,090500,10376900,42350,42350,42350,42350,0
|
||||
20250408,090400,10376900,42350,42350,42400,42350,201
|
||||
20250408,090300,1864500,42600,42600,42600,42600,1
|
||||
20250408,090200,1821900,42350,42350,42350,42350,0
|
||||
20250408,090100,1821900,42350,42400,42400,42350,28
|
||||
20250408,090000,635850,42700,42350,42700,42350,15
|
||||
|
Reference in New Issue
Block a user