Update 2025-04-21 2740 candle_min
This commit is contained in:
560
001060/min/candle-20250421.csv
Normal file
560
001060/min/candle-20250421.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,181800,563627475,21800,21800,21800,21800,1625
|
||||
20250421,181700,563627475,21800,21800,21800,21800,0
|
||||
20250421,181600,563627475,21800,21800,21800,21800,0
|
||||
20250421,181500,563627475,21800,21800,21800,21800,0
|
||||
20250421,181400,563627475,21800,21800,21800,21800,0
|
||||
20250421,181300,563627475,21800,21800,21800,21800,0
|
||||
20250421,181200,563627475,21800,21800,21800,21800,0
|
||||
20250421,181100,563627475,21800,21800,21800,21800,0
|
||||
20250421,181000,563627475,21800,21800,21800,21800,0
|
||||
20250421,180900,563627475,21800,21800,21800,21800,0
|
||||
20250421,180800,563627475,21800,21800,21800,21800,0
|
||||
20250421,180700,563627475,21800,21800,21800,21800,0
|
||||
20250421,180600,563627475,21800,21800,21800,21800,0
|
||||
20250421,180500,563627475,21800,21800,21800,21800,0
|
||||
20250421,180400,563627475,21800,21800,21800,21800,0
|
||||
20250421,180300,563627475,21800,21800,21800,21800,0
|
||||
20250421,180200,563627475,21800,21800,21800,21800,0
|
||||
20250421,180100,563627475,21800,21800,21800,21800,0
|
||||
20250421,180000,563627475,21800,21800,21800,21800,0
|
||||
20250421,175900,563627475,21800,21800,21800,21800,0
|
||||
20250421,175800,563627475,21800,21800,21800,21800,0
|
||||
20250421,175700,563627475,21800,21800,21800,21800,0
|
||||
20250421,175600,563627475,21800,21800,21800,21800,0
|
||||
20250421,175500,563627475,21800,21800,21800,21800,0
|
||||
20250421,175400,563627475,21800,21800,21800,21800,0
|
||||
20250421,175300,563627475,21800,21800,21800,21800,0
|
||||
20250421,175200,563627475,21800,21800,21800,21800,0
|
||||
20250421,175100,563627475,21800,21800,21800,21800,0
|
||||
20250421,175000,563627475,21800,21800,21800,21800,0
|
||||
20250421,174900,563627475,21800,21800,21800,21800,0
|
||||
20250421,174800,563627475,21800,21800,21800,21800,1625
|
||||
20250421,174700,563627475,21800,21800,21800,21800,0
|
||||
20250421,174600,563627475,21800,21800,21800,21800,0
|
||||
20250421,174500,563627475,21800,21800,21800,21800,0
|
||||
20250421,174400,563627475,21800,21800,21800,21800,0
|
||||
20250421,174300,563627475,21800,21800,21800,21800,0
|
||||
20250421,174200,563627475,21800,21800,21800,21800,0
|
||||
20250421,174100,563627475,21800,21800,21800,21800,0
|
||||
20250421,174000,563627475,21800,21800,21800,21800,0
|
||||
20250421,173900,563627475,21800,21800,21800,21800,0
|
||||
20250421,173800,563627475,21800,21800,21800,21800,0
|
||||
20250421,173700,563627475,21800,21800,21800,21800,0
|
||||
20250421,173600,563627475,21800,21800,21800,21800,0
|
||||
20250421,173500,563627475,21800,21800,21800,21800,0
|
||||
20250421,173400,563627475,21800,21800,21800,21800,0
|
||||
20250421,173300,563627475,21800,21800,21800,21800,0
|
||||
20250421,173200,563627475,21800,21800,21800,21800,0
|
||||
20250421,173100,563627475,21800,21800,21800,21800,0
|
||||
20250421,173000,563627475,21800,21800,21800,21800,0
|
||||
20250421,172900,563627475,21800,21800,21800,21800,0
|
||||
20250421,172800,563627475,21800,21800,21800,21800,0
|
||||
20250421,172700,563627475,21800,21800,21800,21800,0
|
||||
20250421,172600,563627475,21800,21800,21800,21800,0
|
||||
20250421,172500,563627475,21800,21800,21800,21800,0
|
||||
20250421,172400,563627475,21800,21800,21800,21800,0
|
||||
20250421,172300,563627475,21800,21800,21800,21800,0
|
||||
20250421,172200,563627475,21800,21800,21800,21800,0
|
||||
20250421,172100,563627475,21800,21800,21800,21800,0
|
||||
20250421,172000,563627475,21800,21800,21800,21800,0
|
||||
20250421,171900,563627475,21800,21800,21800,21800,0
|
||||
20250421,171800,563627475,21800,21800,21800,21800,1625
|
||||
20250421,171700,563627475,21800,21800,21800,21800,0
|
||||
20250421,171600,563627475,21800,21800,21800,21800,0
|
||||
20250421,171500,563627475,21800,21800,21800,21800,0
|
||||
20250421,171400,563627475,21800,21800,21800,21800,0
|
||||
20250421,171300,563627475,21800,21800,21800,21800,0
|
||||
20250421,171200,563627475,21800,21800,21800,21800,0
|
||||
20250421,171100,563627475,21800,21800,21800,21800,0
|
||||
20250421,171000,563627475,21800,21800,21800,21800,0
|
||||
20250421,170900,563627475,21800,21800,21800,21800,0
|
||||
20250421,170800,563627475,21800,21800,21800,21800,0
|
||||
20250421,170700,563627475,21800,21800,21800,21800,0
|
||||
20250421,170600,563627475,21800,21800,21800,21800,0
|
||||
20250421,170500,563627475,21800,21800,21800,21800,0
|
||||
20250421,170400,563627475,21800,21800,21800,21800,0
|
||||
20250421,170300,563627475,21800,21800,21800,21800,0
|
||||
20250421,170200,563627475,21800,21800,21800,21800,0
|
||||
20250421,170100,563627475,21800,21800,21800,21800,0
|
||||
20250421,170000,563627475,21800,21800,21800,21800,0
|
||||
20250421,165900,563627475,21800,21800,21800,21800,0
|
||||
20250421,165800,563627475,21800,21800,21800,21800,0
|
||||
20250421,165700,563627475,21800,21800,21800,21800,0
|
||||
20250421,165600,563627475,21800,21800,21800,21800,0
|
||||
20250421,165500,563627475,21800,21800,21800,21800,0
|
||||
20250421,165400,563627475,21800,21800,21800,21800,0
|
||||
20250421,165300,563627475,21800,21800,21800,21800,0
|
||||
20250421,165200,563627475,21800,21800,21800,21800,0
|
||||
20250421,165100,563627475,21800,21800,21800,21800,0
|
||||
20250421,165000,563627475,21800,21800,21800,21800,0
|
||||
20250421,164900,563627475,21800,21800,21800,21800,0
|
||||
20250421,164800,563627475,21800,21800,21800,21800,1625
|
||||
20250421,164700,563627475,21800,21800,21800,21800,0
|
||||
20250421,164600,563627475,21800,21800,21800,21800,0
|
||||
20250421,164500,563627475,21800,21800,21800,21800,0
|
||||
20250421,164400,563627475,21800,21800,21800,21800,0
|
||||
20250421,164300,563627475,21800,21800,21800,21800,0
|
||||
20250421,164200,563627475,21800,21800,21800,21800,0
|
||||
20250421,164100,563627475,21800,21800,21800,21800,0
|
||||
20250421,164000,563627475,21800,21800,21800,21800,0
|
||||
20250421,163900,563627475,21800,21800,21800,21800,0
|
||||
20250421,163800,563627475,21800,21800,21800,21800,0
|
||||
20250421,163700,563627475,21800,21800,21800,21800,0
|
||||
20250421,163600,563627475,21800,21800,21800,21800,0
|
||||
20250421,163500,563627475,21800,21800,21800,21800,0
|
||||
20250421,163400,563627475,21800,21800,21800,21800,0
|
||||
20250421,163300,563627475,21800,21800,21800,21800,0
|
||||
20250421,163200,563627475,21800,21800,21800,21800,0
|
||||
20250421,163100,563627475,21800,21800,21800,21800,0
|
||||
20250421,163000,563627475,21800,21800,21800,21800,0
|
||||
20250421,162900,563627475,21800,21800,21800,21800,0
|
||||
20250421,162800,563627475,21800,21800,21800,21800,0
|
||||
20250421,162700,563627475,21800,21800,21800,21800,0
|
||||
20250421,162600,563627475,21800,21800,21800,21800,0
|
||||
20250421,162500,563627475,21800,21800,21800,21800,0
|
||||
20250421,162400,563627475,21800,21800,21800,21800,0
|
||||
20250421,162300,563627475,21800,21800,21800,21800,0
|
||||
20250421,162200,563627475,21800,21800,21800,21800,0
|
||||
20250421,162100,563627475,21800,21800,21800,21800,0
|
||||
20250421,162000,563627475,21800,21800,21800,21800,0
|
||||
20250421,161900,563627475,21800,21800,21800,21800,0
|
||||
20250421,161800,563627475,21800,21800,21800,21800,1625
|
||||
20250421,161700,563627475,21800,21800,21800,21800,0
|
||||
20250421,161600,563627475,21800,21800,21800,21800,0
|
||||
20250421,161500,563627475,21800,21800,21800,21800,0
|
||||
20250421,161400,563627475,21800,21800,21800,21800,0
|
||||
20250421,161300,563627475,21800,21800,21800,21800,0
|
||||
20250421,161200,563627475,21800,21800,21800,21800,0
|
||||
20250421,161100,563627475,21800,21800,21800,21800,0
|
||||
20250421,161000,563627475,21800,21800,21800,21800,0
|
||||
20250421,160900,563627475,21800,21800,21800,21800,0
|
||||
20250421,160800,563627475,21800,21800,21800,21800,0
|
||||
20250421,160700,563627475,21800,21800,21800,21800,0
|
||||
20250421,160600,563627475,21800,21800,21800,21800,0
|
||||
20250421,160500,563627475,21800,21800,21800,21800,0
|
||||
20250421,160400,563627475,21800,21800,21800,21800,0
|
||||
20250421,160300,563627475,21800,21800,21800,21800,0
|
||||
20250421,160200,563627475,21800,21800,21800,21800,0
|
||||
20250421,160100,563627475,21800,21800,21800,21800,0
|
||||
20250421,160000,563627475,21800,21800,21800,21800,0
|
||||
20250421,155900,563627475,21800,21800,21800,21800,0
|
||||
20250421,155800,563627475,21800,21800,21800,21800,0
|
||||
20250421,155700,563627475,21800,21800,21800,21800,0
|
||||
20250421,155600,563627475,21800,21800,21800,21800,0
|
||||
20250421,155500,563627475,21800,21800,21800,21800,0
|
||||
20250421,155400,563627475,21800,21800,21800,21800,0
|
||||
20250421,155300,563627475,21800,21800,21800,21800,0
|
||||
20250421,155200,563627475,21800,21800,21800,21800,0
|
||||
20250421,155100,563627475,21800,21800,21800,21800,0
|
||||
20250421,155000,563627475,21800,21800,21800,21800,0
|
||||
20250421,154900,563627475,21800,21800,21800,21800,0
|
||||
20250421,154800,563627475,21800,21800,21800,21800,1625
|
||||
20250421,154700,563627475,21800,21800,21800,21800,0
|
||||
20250421,154600,563627475,21800,21800,21800,21800,0
|
||||
20250421,154500,563627475,21800,21800,21800,21800,0
|
||||
20250421,154400,563627475,21800,21800,21800,21800,0
|
||||
20250421,154300,563627475,21800,21800,21800,21800,0
|
||||
20250421,154200,563627475,21800,21800,21800,21800,0
|
||||
20250421,154100,563627475,21800,21800,21800,21800,0
|
||||
20250421,154000,563627475,21800,21800,21800,21800,0
|
||||
20250421,153900,563627475,21800,21800,21800,21800,0
|
||||
20250421,153800,563627475,21800,21800,21800,21800,0
|
||||
20250421,153700,563627475,21800,21800,21800,21800,0
|
||||
20250421,153600,563627475,21800,21800,21800,21800,0
|
||||
20250421,153500,563627475,21800,21800,21800,21800,0
|
||||
20250421,153400,563627475,21800,21800,21800,21800,0
|
||||
20250421,153300,563627475,21800,21800,21800,21800,0
|
||||
20250421,153200,563627475,21800,21800,21800,21800,0
|
||||
20250421,153100,563627475,21800,21800,21800,21800,0
|
||||
20250421,153000,563627475,21800,21800,21800,21800,1625
|
||||
20250421,152900,528202475,21900,21900,21900,21900,0
|
||||
20250421,152800,528202475,21900,21900,21900,21900,0
|
||||
20250421,152700,528202475,21900,21900,21900,21900,0
|
||||
20250421,152600,528202475,21900,21900,21900,21900,0
|
||||
20250421,152500,528202475,21900,21900,21900,21900,0
|
||||
20250421,152400,528202475,21900,21900,21900,21900,0
|
||||
20250421,152300,528202475,21900,21900,21900,21900,0
|
||||
20250421,152200,528202475,21900,21900,21900,21900,0
|
||||
20250421,152100,528202475,21900,21900,21900,21900,0
|
||||
20250421,152000,528202475,21900,21900,21900,21900,0
|
||||
20250421,151900,528202475,21900,21850,21900,21850,63
|
||||
20250421,151800,526825875,21850,21900,21900,21850,165
|
||||
20250421,151700,523219875,21900,21900,21900,21900,0
|
||||
20250421,151600,523219875,21900,21900,21900,21900,0
|
||||
20250421,151500,523219875,21900,21800,21900,21800,6
|
||||
20250421,151400,523088575,21800,21800,21800,21800,0
|
||||
20250421,151300,523088575,21800,21800,21800,21800,4
|
||||
20250421,151200,523001375,21900,21850,21900,21850,11
|
||||
20250421,151100,522760975,21850,21850,21850,21850,8
|
||||
20250421,151000,522586175,21850,21850,21850,21850,0
|
||||
20250421,150900,522586175,21850,21850,21850,21850,1
|
||||
20250421,150800,522564325,21850,21850,21850,21850,0
|
||||
20250421,150700,522564325,21850,21850,21850,21850,34
|
||||
20250421,150600,521821425,21850,21850,21850,21850,18
|
||||
20250421,150500,521428125,21850,21850,21850,21850,81
|
||||
20250421,150400,519658275,21850,21850,21850,21850,0
|
||||
20250421,150300,519658275,21850,21850,21850,21800,19
|
||||
20250421,150200,519243225,21850,21850,21850,21850,5
|
||||
20250421,150100,519133975,21850,21850,21850,21850,0
|
||||
20250421,150000,519133975,21850,21850,21850,21850,1
|
||||
20250421,145900,519112125,21900,21900,21900,21900,1
|
||||
20250421,145800,519090225,21850,21850,21850,21850,0
|
||||
20250421,145700,519090225,21850,21850,21850,21850,22
|
||||
20250421,145600,518609525,21850,21850,21850,21850,0
|
||||
20250421,145500,518609525,21850,21850,21850,21850,0
|
||||
20250421,145400,518609525,21850,21850,21850,21850,0
|
||||
20250421,145300,518609525,21850,21850,21850,21850,0
|
||||
20250421,145200,518609525,21850,21850,21850,21850,497
|
||||
20250421,145100,507750075,21900,21900,21900,21900,0
|
||||
20250421,145000,507750075,21900,21900,21900,21900,10
|
||||
20250421,144900,507531075,21850,21850,21850,21850,1
|
||||
20250421,144800,507509225,21850,21850,21850,21850,0
|
||||
20250421,144700,507509225,21850,21850,21850,21850,0
|
||||
20250421,144600,507509225,21850,21850,21850,21850,0
|
||||
20250421,144500,507509225,21850,21850,21850,21850,160
|
||||
20250421,144400,504013225,21850,21850,21850,21850,0
|
||||
20250421,144300,504013225,21850,21850,21850,21850,0
|
||||
20250421,144200,504013225,21850,21850,21850,21850,0
|
||||
20250421,144100,504013225,21850,21850,21850,21850,0
|
||||
20250421,144000,504013225,21850,21850,21850,21850,1
|
||||
20250421,143900,503991375,21900,21900,21900,21900,0
|
||||
20250421,143800,503991375,21900,21900,21900,21900,0
|
||||
20250421,143700,503991375,21900,21900,21900,21900,0
|
||||
20250421,143600,503991375,21900,21900,21900,21900,0
|
||||
20250421,143500,503991375,21900,21900,21900,21900,204
|
||||
20250421,143400,499523775,21900,21900,21900,21900,0
|
||||
20250421,143300,499523775,21900,21900,21900,21900,1
|
||||
20250421,143200,499501875,21900,21800,21900,21800,352
|
||||
20250421,143100,491819875,21800,21800,21800,21800,99
|
||||
20250421,143000,489661675,21850,21850,21850,21850,0
|
||||
20250421,142900,489661675,21850,21850,21850,21850,120
|
||||
20250421,142800,487039675,21850,21850,21850,21850,0
|
||||
20250421,142700,487039675,21850,21850,21850,21850,2
|
||||
20250421,142600,486995975,21850,21850,21850,21850,0
|
||||
20250421,142500,486995975,21850,21850,21850,21850,4
|
||||
20250421,142400,486908575,21850,21900,21900,21850,189
|
||||
20250421,142300,482771475,21950,21900,21950,21900,57
|
||||
20250421,142200,481523125,21900,21900,21900,21900,0
|
||||
20250421,142100,481523125,21900,21900,21900,21850,16
|
||||
20250421,142000,481172875,21850,21850,21850,21850,19
|
||||
20250421,141900,480757725,21900,21900,21900,21900,3
|
||||
20250421,141800,480692025,21850,21900,21900,21850,100
|
||||
20250421,141700,478506125,21900,21900,21900,21900,0
|
||||
20250421,141600,478506125,21900,21900,21900,21900,11
|
||||
20250421,141500,478265225,21900,21900,21900,21900,0
|
||||
20250421,141400,478265225,21900,21900,21900,21900,0
|
||||
20250421,141300,478265225,21900,21900,21900,21900,2
|
||||
20250421,141200,478221425,21900,21900,21900,21900,44
|
||||
20250421,141100,477257825,21900,21900,21900,21900,17
|
||||
20250421,141000,476885525,21950,21950,21950,21950,18
|
||||
20250421,140900,476490425,21950,21950,21950,21950,11
|
||||
20250421,140800,476248975,21900,21900,21900,21900,0
|
||||
20250421,140700,476248975,21900,21900,21900,21900,0
|
||||
20250421,140600,476248975,21900,21900,21900,21900,1
|
||||
20250421,140500,476227075,21850,21850,21850,21850,0
|
||||
20250421,140400,476227075,21850,21850,21850,21850,0
|
||||
20250421,140300,476227075,21850,21850,21850,21850,0
|
||||
20250421,140200,476227075,21850,21850,21850,21850,0
|
||||
20250421,140100,476227075,21850,21850,21850,21850,0
|
||||
20250421,140000,476227075,21850,21850,21850,21850,1
|
||||
20250421,135900,476205225,21900,21900,21900,21900,0
|
||||
20250421,135800,476205225,21900,21900,21900,21900,0
|
||||
20250421,135700,476205225,21900,21900,21900,21900,29
|
||||
20250421,135600,475570125,21950,21950,21950,21950,0
|
||||
20250421,135500,475570125,21950,21850,21950,21850,2
|
||||
20250421,135400,475526325,22000,22000,22000,22000,0
|
||||
20250421,135300,475526325,22000,21900,22000,21900,105
|
||||
20250421,135200,473225775,21875,21875,21875,21875,0
|
||||
20250421,135100,473225775,21875,21875,21875,21875,0
|
||||
20250421,135000,473225775,21875,21875,21875,21875,0
|
||||
20250421,134900,473225775,21875,21875,21875,21875,0
|
||||
20250421,134800,473225775,21875,21875,21875,21875,2
|
||||
20250421,134700,473182025,21900,21900,21900,21900,0
|
||||
20250421,134600,473182025,21900,21900,21900,21900,0
|
||||
20250421,134500,473182025,21900,21900,21900,21900,0
|
||||
20250421,134400,473182025,21900,21900,21900,21900,11
|
||||
20250421,134300,472941125,21850,21850,21850,21850,0
|
||||
20250421,134200,472941125,21850,21850,21850,21850,0
|
||||
20250421,134100,472941125,21850,21850,21850,21850,92
|
||||
20250421,134000,470930925,21850,21850,21850,21850,0
|
||||
20250421,133900,470930925,21850,21850,21850,21850,40
|
||||
20250421,133800,470056925,21850,21850,21850,21850,0
|
||||
20250421,133700,470056925,21850,21850,21850,21850,44
|
||||
20250421,133600,469095525,21850,21850,21850,21850,0
|
||||
20250421,133500,469095525,21850,21850,21850,21850,0
|
||||
20250421,133400,469095525,21850,21850,21850,21850,0
|
||||
20250421,133300,469095525,21850,21850,21850,21850,1
|
||||
20250421,133200,469073675,21850,21850,21850,21850,0
|
||||
20250421,133100,469073675,21850,21850,21850,21850,0
|
||||
20250421,133000,469073675,21850,21850,21850,21850,0
|
||||
20250421,132900,469073675,21850,21850,21850,21850,0
|
||||
20250421,132800,469073675,21850,21850,21850,21850,0
|
||||
20250421,132700,469073675,21850,21850,21850,21850,1
|
||||
20250421,132600,469051825,21850,21850,21850,21850,54
|
||||
20250421,132500,467871925,21850,21850,21850,21850,0
|
||||
20250421,132400,467871925,21850,21850,21850,21850,23
|
||||
20250421,132300,467369375,21800,21800,21800,21800,0
|
||||
20250421,132200,467369375,21800,21800,21800,21800,0
|
||||
20250421,132100,467369375,21800,21800,21800,21800,0
|
||||
20250421,132000,467369375,21800,21800,21800,21800,0
|
||||
20250421,131900,467369375,21800,21800,21800,21800,0
|
||||
20250421,131800,467369375,21800,21800,21800,21800,1
|
||||
20250421,131700,467347575,21850,21850,21850,21850,0
|
||||
20250421,131600,467347575,21850,21800,21850,21800,68
|
||||
20250421,131500,465863275,21800,21800,21800,21800,0
|
||||
20250421,131400,465863275,21800,21850,21850,21800,92
|
||||
20250421,131300,463854575,21850,21850,21850,21850,0
|
||||
20250421,131200,463854575,21850,21850,21850,21850,0
|
||||
20250421,131100,463854575,21850,21800,21850,21800,86
|
||||
20250421,131000,461978325,21800,21800,21800,21800,11
|
||||
20250421,130900,461738525,21800,21850,21850,21800,20
|
||||
20250421,130800,461302275,21850,21850,21850,21850,35
|
||||
20250421,130700,460537525,21800,21800,21800,21800,85
|
||||
20250421,130600,458684525,21850,21850,21850,21850,0
|
||||
20250421,130500,458684525,21850,21850,21850,21850,0
|
||||
20250421,130400,458684525,21850,21850,21850,21800,72
|
||||
20250421,130300,457111375,21850,21850,21850,21850,5
|
||||
20250421,130200,457002125,21850,21850,21850,21850,1
|
||||
20250421,130100,456980275,21900,21900,21900,21900,0
|
||||
20250421,130000,456980275,21900,21900,21900,21900,1
|
||||
20250421,125900,456958375,21800,21800,21800,21800,0
|
||||
20250421,125800,456958375,21800,21800,21800,21800,0
|
||||
20250421,125700,456958375,21800,21800,21800,21800,0
|
||||
20250421,125600,456958375,21800,21800,21800,21800,0
|
||||
20250421,125500,456958375,21800,21800,21800,21800,1
|
||||
20250421,125400,456936575,21850,21850,21850,21850,0
|
||||
20250421,125300,456936575,21850,21850,21850,21850,3
|
||||
20250421,125200,456871025,21850,21850,21850,21850,1
|
||||
20250421,125100,456849175,21850,21850,21850,21850,5
|
||||
20250421,125000,456739925,21850,21850,21850,21850,1
|
||||
20250421,124900,456718075,21850,21850,21850,21850,17
|
||||
20250421,124800,456346625,21850,21850,21850,21850,0
|
||||
20250421,124700,456346625,21850,21850,21850,21850,48
|
||||
20250421,124600,455297825,21850,21850,21850,21850,11
|
||||
20250421,124500,455057475,21850,21850,21850,21850,0
|
||||
20250421,124400,455057475,21850,21850,21850,21850,80
|
||||
20250421,124300,453309475,21850,21850,21850,21850,80
|
||||
20250421,124200,451561475,21850,21850,21850,21850,50
|
||||
20250421,124100,450468975,21850,21850,21850,21850,61
|
||||
20250421,124000,449136125,21850,21850,21850,21850,0
|
||||
20250421,123900,449136125,21850,21850,21850,21850,25
|
||||
20250421,123800,448589875,21850,21850,21850,21850,0
|
||||
20250421,123700,448589875,21850,21850,21850,21850,0
|
||||
20250421,123600,448589875,21850,21850,21850,21850,0
|
||||
20250421,123500,448589875,21850,21850,21850,21850,0
|
||||
20250421,123400,448589875,21850,21850,21850,21850,40
|
||||
20250421,123300,447715875,21850,21850,21850,21850,0
|
||||
20250421,123200,447715875,21850,21850,21850,21850,0
|
||||
20250421,123100,447715875,21850,21850,21850,21850,0
|
||||
20250421,123000,447715875,21850,21850,21850,21850,0
|
||||
20250421,122900,447715875,21850,21850,21850,21850,0
|
||||
20250421,122800,447715875,21850,21850,21850,21850,0
|
||||
20250421,122700,447715875,21850,21850,21850,21850,0
|
||||
20250421,122600,447715875,21850,21850,21850,21850,0
|
||||
20250421,122500,447715875,21850,21850,21850,21850,0
|
||||
20250421,122400,447715875,21850,21850,21850,21850,0
|
||||
20250421,122300,447715875,21850,21850,21850,21850,0
|
||||
20250421,122200,447715875,21850,21850,21850,21850,0
|
||||
20250421,122100,447715875,21850,21850,21850,21850,0
|
||||
20250421,122000,447715875,21850,21850,21850,21850,0
|
||||
20250421,121900,447715875,21850,21850,21850,21850,0
|
||||
20250421,121800,447715875,21850,21850,21850,21850,0
|
||||
20250421,121700,447715875,21850,21850,21850,21850,0
|
||||
20250421,121600,447715875,21850,21850,21850,21850,1
|
||||
20250421,121500,447694025,21900,21900,21900,21900,210
|
||||
20250421,121400,443095025,21900,21900,21900,21900,0
|
||||
20250421,121300,443095025,21900,21800,21900,21800,2263
|
||||
20250421,121200,393739075,21900,21900,21900,21900,3
|
||||
20250421,121100,393673375,21900,21850,21900,21850,9
|
||||
20250421,121000,393476525,21800,21850,21850,21800,2550
|
||||
20250421,120900,337816175,21900,21900,21900,21900,0
|
||||
20250421,120800,337816175,21900,21900,21900,21900,385
|
||||
20250421,120700,329384675,21900,21950,21950,21900,26
|
||||
20250421,120600,328814025,21950,21950,21950,21950,3
|
||||
20250421,120500,328748175,21950,21950,21950,21950,0
|
||||
20250421,120400,328748175,21950,21950,21950,21950,0
|
||||
20250421,120300,328748175,21950,21950,21950,21950,0
|
||||
20250421,120200,328748175,21950,21950,21950,21950,0
|
||||
20250421,120100,328748175,21950,21950,21950,21950,1
|
||||
20250421,120000,328726225,21950,21900,21950,21900,226
|
||||
20250421,115900,323776775,21900,21900,21900,21900,33
|
||||
20250421,115800,323054075,21950,21950,21950,21950,18
|
||||
20250421,115700,322658975,21900,21900,21900,21900,67
|
||||
20250421,115600,321191675,21900,21900,21900,21900,0
|
||||
20250421,115500,321191675,21900,21950,21950,21900,25
|
||||
20250421,115400,320643425,21900,21900,21900,21900,0
|
||||
20250421,115300,320643425,21900,21950,21950,21900,304
|
||||
20250421,115200,313983275,21950,21950,21950,21950,31
|
||||
20250421,115100,313302825,21950,21950,21950,21950,27
|
||||
20250421,115000,312710175,21950,21950,21950,21950,202
|
||||
20250421,114900,308276275,21950,22000,22000,21950,149
|
||||
20250421,114800,305003275,22000,22000,22000,22000,2
|
||||
20250421,114700,304959275,21950,21950,21950,21950,0
|
||||
20250421,114600,304959275,21950,22000,22000,21950,59
|
||||
20250421,114500,303664150,21950,21950,21950,21950,6
|
||||
20250421,114400,303532450,21950,21950,21950,21950,5
|
||||
20250421,114300,303422700,21950,22000,22000,21900,642
|
||||
20250421,114200,289312800,22000,22000,22000,22000,0
|
||||
20250421,114100,289312800,22000,22000,22000,22000,27
|
||||
20250421,114000,288718800,21950,21950,22000,21950,192
|
||||
20250421,113900,284503900,22000,22050,22050,22000,66
|
||||
20250421,113800,283049350,22000,22000,22000,22000,0
|
||||
20250421,113700,283049350,22000,22000,22000,22000,0
|
||||
20250421,113600,283049350,22000,22000,22000,22000,0
|
||||
20250421,113500,283049350,22000,22000,22000,22000,1
|
||||
20250421,113400,283027350,22000,22000,22000,22000,5
|
||||
20250421,113300,282917350,22000,22000,22000,22000,0
|
||||
20250421,113200,282917350,22000,22000,22000,22000,45
|
||||
20250421,113100,281927350,21950,21950,21950,21950,10
|
||||
20250421,113000,281707850,22000,22000,22000,22000,0
|
||||
20250421,112900,281707850,22000,22000,22000,22000,0
|
||||
20250421,112800,281707850,22000,22000,22000,22000,0
|
||||
20250421,112700,281707850,22000,22000,22000,22000,0
|
||||
20250421,112600,281707850,22000,21950,22000,21950,137
|
||||
20250421,112500,278698350,22000,22000,22000,22000,13
|
||||
20250421,112400,278412350,22000,22000,22000,22000,21
|
||||
20250421,112300,277950350,22000,22000,22000,22000,15
|
||||
20250421,112200,277620350,22000,22000,22000,22000,30
|
||||
20250421,112100,276960350,21950,21950,21950,21950,53
|
||||
20250421,112000,275797000,22000,22000,22000,22000,0
|
||||
20250421,111900,275797000,22000,22000,22000,22000,50
|
||||
20250421,111800,274697000,22000,22000,22000,22000,0
|
||||
20250421,111700,274697000,22000,22000,22000,22000,10
|
||||
20250421,111600,274477000,22000,21950,22000,21950,103
|
||||
20250421,111500,272211150,22000,22000,22000,22000,0
|
||||
20250421,111400,272211150,22000,22000,22000,22000,0
|
||||
20250421,111300,272211150,22000,22000,22000,22000,0
|
||||
20250421,111200,272211150,22000,22000,22000,22000,1
|
||||
20250421,111100,272189150,21950,21950,21950,21950,1
|
||||
20250421,111000,272167200,21950,21950,21950,21950,2
|
||||
20250421,110900,272123300,21950,21975,22000,21950,6
|
||||
20250421,110800,271991425,22000,22000,22000,22000,20
|
||||
20250421,110700,271551425,22000,22000,22000,22000,0
|
||||
20250421,110600,271551425,22000,22000,22000,22000,3
|
||||
20250421,110500,271485425,22000,22000,22000,22000,12
|
||||
20250421,110400,271221425,22000,22000,22000,22000,75
|
||||
20250421,110300,269571425,22000,22000,22000,22000,6
|
||||
20250421,110200,269439425,22000,22000,22000,22000,0
|
||||
20250421,110100,269439425,22000,22000,22000,22000,0
|
||||
20250421,110000,269439425,22000,22000,22000,22000,0
|
||||
20250421,105900,269439425,22000,22000,22000,22000,0
|
||||
20250421,105800,269439425,22000,21900,22000,21900,49
|
||||
20250421,105700,268364225,21900,21900,21900,21900,0
|
||||
20250421,105600,268364225,21900,21900,21900,21900,0
|
||||
20250421,105500,268364225,21900,21900,21900,21900,0
|
||||
20250421,105400,268364225,21900,21900,21900,21900,0
|
||||
20250421,105300,268364225,21900,21900,21900,21900,0
|
||||
20250421,105200,268364225,21900,21900,21900,21900,0
|
||||
20250421,105100,268364225,21900,21900,21900,21850,48
|
||||
20250421,105000,267313825,22000,22000,22000,22000,1
|
||||
20250421,104900,267291825,22000,21950,22000,21950,33
|
||||
20250421,104800,266567425,21950,21950,21950,21950,0
|
||||
20250421,104700,266567425,21950,21950,21950,21950,0
|
||||
20250421,104600,266567425,21950,21950,21950,21950,1
|
||||
20250421,104500,266545475,21900,21900,21900,21900,0
|
||||
20250421,104400,266545475,21900,21900,21900,21900,3
|
||||
20250421,104300,266479775,21950,21950,21950,21950,1
|
||||
20250421,104200,266457825,21900,21900,21900,21900,10
|
||||
20250421,104100,266238825,21950,21950,21950,21950,0
|
||||
20250421,104000,266238825,21950,21950,21950,21950,0
|
||||
20250421,103900,266238825,21950,21950,21950,21950,0
|
||||
20250421,103800,266238825,21950,21950,21950,21950,4
|
||||
20250421,103700,266151025,21950,21950,21950,21950,0
|
||||
20250421,103600,266151025,21950,21950,21950,21950,1
|
||||
20250421,103500,266129075,21950,21850,21950,21850,47
|
||||
20250421,103400,265102025,21900,21900,21900,21900,0
|
||||
20250421,103300,265102025,21900,21900,21900,21900,5
|
||||
20250421,103200,264992525,21950,21950,21950,21950,0
|
||||
20250421,103100,264992525,21950,21950,21950,21950,0
|
||||
20250421,103000,264992525,21950,21950,21950,21950,0
|
||||
20250421,102900,264992525,21950,21950,21950,21950,0
|
||||
20250421,102800,264992525,21950,21900,21950,21900,13
|
||||
20250421,102700,264707675,21900,21900,21900,21900,0
|
||||
20250421,102600,264707675,21900,21900,21900,21900,0
|
||||
20250421,102500,264707675,21900,21900,21900,21900,33
|
||||
20250421,102400,263984975,21900,21950,21950,21900,421
|
||||
20250421,102300,254765025,22000,22000,22000,22000,1
|
||||
20250421,102200,254743025,21950,21950,21950,21950,119
|
||||
20250421,102100,252130975,21950,21900,21950,21900,61
|
||||
20250421,102000,250794575,21950,21950,21950,21950,4
|
||||
20250421,101900,250706775,21900,21950,21950,21900,135
|
||||
20250421,101800,247747575,21950,21950,21950,21950,22
|
||||
20250421,101700,247264675,22000,22000,22000,22000,0
|
||||
20250421,101600,247264675,22000,22000,22000,22000,5
|
||||
20250421,101500,247154675,22000,22000,22000,22000,0
|
||||
20250421,101400,247154675,22000,21950,22000,21950,2
|
||||
20250421,101300,247110725,22000,22000,22000,22000,0
|
||||
20250421,101200,247110725,22000,22000,22000,22000,0
|
||||
20250421,101100,247110725,22000,22000,22000,22000,10
|
||||
20250421,101000,246890725,22000,22000,22000,22000,192
|
||||
20250421,100900,242666725,22000,22000,22000,22000,0
|
||||
20250421,100800,242666725,22000,22000,22000,22000,10
|
||||
20250421,100700,242446725,22050,22050,22050,22050,0
|
||||
20250421,100600,242446725,22050,22050,22050,22050,1
|
||||
20250421,100500,242424675,22000,22000,22000,22000,0
|
||||
20250421,100400,242424675,22000,22000,22000,22000,0
|
||||
20250421,100300,242424675,22000,22000,22000,22000,111
|
||||
20250421,100200,239982675,22050,22050,22050,22050,0
|
||||
20250421,100100,239982675,22050,22050,22050,22050,0
|
||||
20250421,100000,239982675,22050,22050,22050,22050,0
|
||||
20250421,095900,239982675,22050,22050,22050,22050,0
|
||||
20250421,095800,239982675,22050,22050,22050,22050,0
|
||||
20250421,095700,239982675,22050,22050,22050,22050,0
|
||||
20250421,095600,239982675,22050,22050,22050,22050,0
|
||||
20250421,095500,239982675,22050,22050,22050,22050,1
|
||||
20250421,095400,239960625,22000,22000,22000,22000,5
|
||||
20250421,095300,239850625,22000,22000,22000,22000,0
|
||||
20250421,095200,239850625,22000,22000,22000,22000,278
|
||||
20250421,095100,233734625,22050,22050,22050,22050,33
|
||||
20250421,095000,233006975,22050,22100,22100,22050,31
|
||||
20250421,094900,232323375,22100,22100,22100,22100,697
|
||||
20250421,094800,216919675,22150,22150,22150,22150,0
|
||||
20250421,094700,216919675,22150,22150,22150,22150,1
|
||||
20250421,094600,216897525,22150,22150,22150,22150,158
|
||||
20250421,094500,213397825,22150,22150,22150,22150,443
|
||||
20250421,094400,203585375,22150,22150,22150,22150,1050
|
||||
20250421,094300,180327875,22150,22150,22150,22150,600
|
||||
20250421,094200,167037875,22150,22150,22150,22150,295
|
||||
20250421,094100,160503625,22200,22150,22200,22150,29
|
||||
20250421,094000,159861075,22150,22150,22150,22150,41
|
||||
20250421,093900,158952925,22150,22100,22150,22100,8
|
||||
20250421,093800,158775975,22150,22150,22150,22150,53
|
||||
20250421,093700,157602025,22150,22200,22200,22150,96
|
||||
20250421,093600,155475575,22150,22150,22150,22150,0
|
||||
20250421,093500,155475575,22150,22150,22150,22150,22
|
||||
20250421,093400,154988275,22150,22150,22150,22150,284
|
||||
20250421,093300,148697675,22150,22150,22150,22150,22
|
||||
20250421,093200,148210375,22150,22100,22150,22100,69
|
||||
20250421,093100,146685425,22100,22100,22100,22100,0
|
||||
20250421,093000,146685425,22100,22100,22100,22100,1
|
||||
20250421,092900,146663325,22050,22050,22050,22050,0
|
||||
20250421,092800,146663325,22050,22050,22050,22050,0
|
||||
20250421,092700,146663325,22050,22050,22050,22050,75
|
||||
20250421,092600,145009575,22000,22000,22000,22000,0
|
||||
20250421,092500,145009575,22000,22000,22000,22000,0
|
||||
20250421,092400,145009575,22000,22000,22000,22000,0
|
||||
20250421,092300,145009575,22000,22000,22000,22000,1000
|
||||
20250421,092200,123009575,22050,22050,22050,22050,10
|
||||
20250421,092100,122789075,22100,22100,22100,22100,2
|
||||
20250421,092000,122744875,22100,22150,22150,22100,24
|
||||
20250421,091900,122214375,22100,22100,22100,22100,428
|
||||
20250421,091800,112755575,22100,22100,22100,22100,357
|
||||
20250421,091700,104865875,22150,22150,22150,22150,2
|
||||
20250421,091600,104821575,22100,22150,22150,22100,262
|
||||
20250421,091500,99018325,22100,22100,22150,22100,161
|
||||
20250421,091400,95452775,22150,22150,22150,22100,477
|
||||
20250421,091300,84908650,22100,22100,22100,22100,6
|
||||
20250421,091200,84776050,22100,22100,22100,22100,52
|
||||
20250421,091100,83626850,22150,22150,22150,22150,1
|
||||
20250421,091000,83604700,22150,22150,22150,22150,12
|
||||
20250421,090900,83338900,22150,22150,22150,22100,520
|
||||
20250421,090800,71820950,22150,22100,22150,22100,103
|
||||
20250421,090700,69544600,22100,22150,22150,22000,684
|
||||
20250421,090600,54427650,22000,22000,22150,22000,1562
|
||||
20250421,090500,19937550,21900,21900,21900,21900,25
|
||||
20250421,090400,19390050,21850,21850,21850,21850,60
|
||||
20250421,090300,18079050,21850,21850,21850,21850,28
|
||||
20250421,090200,17467250,21800,21850,21850,21800,211
|
||||
20250421,090100,12867200,21850,21900,21900,21850,105
|
||||
20250421,090000,10572900,21950,22150,22150,21950,480
|
||||
|
Reference in New Issue
Block a user