Update 2025-04-07 2741 candle_min
This commit is contained in:
576
007660/min/candle-20250407.csv
Normal file
576
007660/min/candle-20250407.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,183400,41733523000,28650,28650,28650,28650,48748
|
||||
20250407,183300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,183200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,183100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,183000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,182900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,182800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,182700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,182600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,182500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,182400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,182300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,182200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,182100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,182000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,181900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,181800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,181700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,181600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,181500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,181400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,181300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,181200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,181100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,181000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,180900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,180800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,180700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,180600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,180500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,180400,41733523000,28650,28650,28650,28650,48748
|
||||
20250407,180300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,180200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,180100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,180000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,175900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,175800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,175700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,175600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,175500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,175400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,175300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,175200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,175100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,175000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,174900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,174800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,174700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,174600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,174500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,174400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,174300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,174200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,174100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,174000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,173900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,173800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,173700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,173600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,173500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,173400,41733523000,28650,28650,28650,28650,48748
|
||||
20250407,173300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,173200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,173100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,173000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,172900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,172800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,172700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,172600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,172500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,172400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,172300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,172200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,172100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,172000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,171900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,171800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,171700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,171600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,171500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,171400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,171300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,171200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,171100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,171000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,170900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,170800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,170700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,170600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,170500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,170400,41733523000,28650,28650,28650,28650,48748
|
||||
20250407,170300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,170200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,170100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,170000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,165900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,165800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,165700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,165600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,165500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,165400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,165300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,165200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,165100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,165000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,164900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,164800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,164700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,164600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,164500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,164400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,164300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,164200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,164100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,164000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,163900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,163800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,163700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,163600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,163500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,163400,41733523000,28650,28650,28650,28650,48748
|
||||
20250407,163300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,163200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,163100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,163000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,162900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,162800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,162700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,162600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,162500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,162400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,162300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,162200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,162100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,162000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,161900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,161800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,161700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,161600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,161500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,161400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,161300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,161200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,161100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,161000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,160900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,160800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,160700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,160600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,160500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,160400,41733523000,28650,28650,28650,28650,48748
|
||||
20250407,160300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,160200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,160100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,160000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,155900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,155800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,155700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,155600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,155500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,155400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,155300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,155200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,155100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,155000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,154900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,154800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,154700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,154600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,154500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,154400,41733523000,28650,28650,28650,28650,0
|
||||
20250407,154300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,154200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,154100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,154000,41733523000,28650,28650,28650,28650,0
|
||||
20250407,153900,41733523000,28650,28650,28650,28650,0
|
||||
20250407,153800,41733523000,28650,28650,28650,28650,0
|
||||
20250407,153700,41733523000,28650,28650,28650,28650,0
|
||||
20250407,153600,41733523000,28650,28650,28650,28650,0
|
||||
20250407,153500,41733523000,28650,28650,28650,28650,0
|
||||
20250407,153400,41733523000,28650,28650,28650,28650,48748
|
||||
20250407,153300,41733523000,28650,28650,28650,28650,0
|
||||
20250407,153200,41733523000,28650,28650,28650,28650,0
|
||||
20250407,153100,41733523000,28650,28650,28650,28650,0
|
||||
20250407,153000,41733523000,28650,28650,28650,28650,48748
|
||||
20250407,152900,40336892800,28550,28550,28550,28550,0
|
||||
20250407,152800,40336892800,28550,28550,28550,28550,0
|
||||
20250407,152700,40336892800,28550,28550,28550,28550,0
|
||||
20250407,152600,40336892800,28550,28550,28550,28550,0
|
||||
20250407,152500,40336892800,28550,28550,28550,28550,0
|
||||
20250407,152400,40336892800,28550,28550,28550,28550,0
|
||||
20250407,152300,40336892800,28550,28550,28550,28550,0
|
||||
20250407,152200,40336892800,28550,28550,28550,28550,0
|
||||
20250407,152100,40336892800,28550,28550,28550,28550,0
|
||||
20250407,152000,40336892800,28550,28550,28550,28550,0
|
||||
20250407,151900,40336892800,28550,28550,28600,28500,6494
|
||||
20250407,151800,40151457975,28550,28600,28650,28500,10837
|
||||
20250407,151700,39841843700,28600,28600,28650,28550,6585
|
||||
20250407,151600,39653626900,28600,28650,28700,28550,10521
|
||||
20250407,151500,39352619325,28650,28675,28700,28600,10437
|
||||
20250407,151400,39053593900,28675,28650,28700,28650,3878
|
||||
20250407,151300,38942465400,28700,28700,28700,28600,4873
|
||||
20250407,151200,38802807750,28650,28700,28750,28650,2359
|
||||
20250407,151100,38735125375,28700,28750,28750,28650,3058
|
||||
20250407,151000,38647351050,28700,28700,28800,28650,8513
|
||||
20250407,150900,38402905425,28750,28825,28850,28700,10343
|
||||
20250407,150800,38105300625,28850,28800,28850,28800,1568
|
||||
20250407,150700,38060118050,28850,28900,28900,28800,1888
|
||||
20250407,150600,38005652800,28900,28900,28900,28850,2360
|
||||
20250407,150500,37937553750,28900,28900,28900,28850,1345
|
||||
20250407,150400,37898724950,28900,28850,28900,28850,1162
|
||||
20250407,150300,37865170100,28900,28850,28900,28850,2392
|
||||
20250407,150200,37796095550,28900,28850,28950,28850,4148
|
||||
20250407,150100,37676244025,28850,28850,28900,28850,2019
|
||||
20250407,150000,37617962925,28900,28800,28900,28800,2350
|
||||
20250407,145900,37550193000,28850,28800,28900,28800,1631
|
||||
20250407,145800,37503129550,28850,28800,28900,28800,3912
|
||||
20250407,145700,37390277825,28800,28850,28900,28800,1818
|
||||
20250407,145600,37337859275,28850,28850,28900,28825,2866
|
||||
20250407,145500,37255165825,28875,28850,28900,28800,654
|
||||
20250407,145400,37236299200,28800,28850,28900,28800,3812
|
||||
20250407,145300,37126323125,28900,28900,28900,28850,889
|
||||
20250407,145200,37100656900,28900,28900,28900,28850,1470
|
||||
20250407,145100,37058189450,28900,28900,28950,28800,2569
|
||||
20250407,145000,36984002525,28850,28850,28950,28850,1304
|
||||
20250407,144900,36946366975,28850,28850,28900,28850,4956
|
||||
20250407,144800,36803252925,28900,28850,28900,28800,10409
|
||||
20250407,144700,36502752475,28900,28950,28950,28850,1896
|
||||
20250407,144600,36448004125,28900,28900,28950,28900,1967
|
||||
20250407,144500,36391142625,28950,28950,29000,28900,6114
|
||||
20250407,144400,36214347450,29000,29000,29050,28975,2653
|
||||
20250407,144300,36137396825,29050,29000,29050,28950,1025
|
||||
20250407,144200,36107671950,29000,29000,29050,28950,750
|
||||
20250407,144100,36085914175,29000,28950,29050,28950,1471
|
||||
20250407,144000,36043281950,29000,29000,29050,28900,4392
|
||||
20250407,143900,35915993000,29000,29000,29050,28950,6529
|
||||
20250407,143800,35726729875,29050,29100,29100,29000,3913
|
||||
20250407,143700,35613053775,29050,29050,29100,29000,5675
|
||||
20250407,143600,35448188325,29050,29150,29150,29050,2260
|
||||
20250407,143500,35382435275,29100,29100,29200,29100,2628
|
||||
20250407,143400,35305831075,29150,29150,29150,29100,790
|
||||
20250407,143300,35282827025,29150,29150,29150,29100,688
|
||||
20250407,143200,35262785525,29150,29200,29200,29075,6178
|
||||
20250407,143100,35082914275,29200,29150,29250,29100,4734
|
||||
20250407,143000,34944862600,29150,29200,29250,29150,6222
|
||||
20250407,142900,34763443900,29200,29150,29200,29150,696
|
||||
20250407,142800,34743131650,29150,29275,29275,29150,3882
|
||||
20250407,142700,34629744325,29250,29200,29300,29200,1782
|
||||
20250407,142600,34577619525,29200,29225,29250,29200,916
|
||||
20250407,142500,34550850750,29200,29200,29250,29200,934
|
||||
20250407,142400,34523559925,29250,29250,29250,29200,1408
|
||||
20250407,142300,34482397675,29250,29300,29300,29200,2131
|
||||
20250407,142200,34420050050,29250,29400,29400,29250,6717
|
||||
20250407,142100,34223092875,29375,29300,29400,29300,2905
|
||||
20250407,142000,34137793450,29300,29350,29350,29250,4101
|
||||
20250407,141900,34017492375,29300,29200,29300,29150,9821
|
||||
20250407,141800,33730372550,29225,29200,29250,29150,2161
|
||||
20250407,141700,33667268825,29250,29150,29250,29150,4518
|
||||
20250407,141600,33535357025,29150,29200,29200,29150,717
|
||||
20250407,141500,33514436375,29150,29200,29200,29150,1144
|
||||
20250407,141400,33481068800,29200,29175,29200,29150,6267
|
||||
20250407,141300,33298087900,29150,29150,29250,29150,1457
|
||||
20250407,141200,33255557975,29200,29150,29250,29150,3034
|
||||
20250407,141100,33166959350,29150,29150,29200,29100,4843
|
||||
20250407,141000,33025776175,29150,29125,29200,29100,3025
|
||||
20250407,140900,32937604125,29100,29200,29200,29100,1206
|
||||
20250407,140800,32902448325,29150,29200,29200,29100,4516
|
||||
20250407,140700,32770752400,29150,29100,29200,29100,5144
|
||||
20250407,140600,32620817700,29150,29050,29150,29050,3706
|
||||
20250407,140500,32512995950,29050,29025,29050,29000,6133
|
||||
20250407,140400,32334852450,29000,29000,29050,28950,3006
|
||||
20250407,140300,32247680850,29000,28950,29000,28950,708
|
||||
20250407,140200,32227180125,28950,29000,29000,28950,750
|
||||
20250407,140100,32205456850,29000,29000,29050,28950,4448
|
||||
20250407,140000,32076484875,29000,28900,29000,28850,3955
|
||||
20250407,135900,31962070025,28900,28900,28950,28850,3548
|
||||
20250407,135800,31859536975,28950,28950,29000,28900,2332
|
||||
20250407,135700,31792047725,28900,28900,28950,28850,7543
|
||||
20250407,135600,31574156975,28900,28950,28975,28900,3140
|
||||
20250407,135500,31483301200,29000,29050,29050,28950,2313
|
||||
20250407,135400,31416224325,29050,29000,29050,29000,646
|
||||
20250407,135300,31397487600,29050,29000,29050,29000,1327
|
||||
20250407,135200,31358996500,29025,29000,29050,29000,703
|
||||
20250407,135100,31338603300,29000,29100,29150,28950,10764
|
||||
20250407,135000,31026224550,29100,29100,29150,29100,882
|
||||
20250407,134900,31000537275,29100,29150,29150,29100,1765
|
||||
20250407,134800,30949141500,29150,29100,29150,29050,5250
|
||||
20250407,134700,30796322650,29100,29100,29100,29050,813
|
||||
20250407,134600,30772681975,29050,29100,29100,29050,699
|
||||
20250407,134500,30752365975,29100,29050,29100,29000,2238
|
||||
20250407,134400,30687339750,29050,29000,29050,29000,949
|
||||
20250407,134300,30659800300,29000,29000,29050,28950,4199
|
||||
20250407,134200,30538062625,29000,29100,29150,28950,9772
|
||||
20250407,134100,30254450725,29150,29100,29150,29100,516
|
||||
20250407,134000,30239425250,29150,29000,29150,29000,4256
|
||||
20250407,133900,30115657525,29050,29000,29050,29000,1826
|
||||
20250407,133800,30062654950,29000,29075,29100,28975,5579
|
||||
20250407,133700,29900750400,29075,29100,29150,29000,2325
|
||||
20250407,133600,29833162000,29100,29000,29150,29000,1721
|
||||
20250407,133500,29783029000,29050,29200,29200,28975,18758
|
||||
20250407,133400,29238307800,29200,29200,29250,29150,1575
|
||||
20250407,133300,29192321125,29200,29225,29250,29200,836
|
||||
20250407,133200,29167905675,29250,29250,29250,29200,550
|
||||
20250407,133100,29151827325,29250,29250,29300,29200,2741
|
||||
20250407,133000,29071588850,29300,29250,29300,29250,1045
|
||||
20250407,132900,29041013875,29250,29200,29300,29200,1974
|
||||
20250407,132800,28983265875,29250,29275,29350,29100,6797
|
||||
20250407,132700,28784816325,29300,29300,29300,29225,1794
|
||||
20250407,132600,28732279900,29250,29400,29400,29000,32112
|
||||
20250407,132500,27796759075,29400,29350,29400,29350,878
|
||||
20250407,132400,27770963050,29350,29375,29400,29350,1082
|
||||
20250407,132300,27739187800,29375,29450,29450,29350,2840
|
||||
20250407,132200,27655693275,29450,29450,29450,29400,329
|
||||
20250407,132100,27646010850,29450,29475,29500,29400,859
|
||||
20250407,132000,27620723675,29475,29400,29500,29400,306
|
||||
20250407,131900,27611710300,29400,29450,29500,29400,2981
|
||||
20250407,131800,27523962825,29450,29450,29500,29450,1004
|
||||
20250407,131700,27494355925,29500,29450,29500,29450,574
|
||||
20250407,131600,27477431275,29500,29500,29500,29450,268
|
||||
20250407,131500,27469530200,29500,29500,29500,29450,727
|
||||
20250407,131400,27448092050,29500,29500,29550,29450,2217
|
||||
20250407,131300,27382688650,29500,29450,29550,29450,311
|
||||
20250407,131200,27373512925,29500,29500,29500,29450,2927
|
||||
20250407,131100,27287174600,29500,29525,29550,29500,1266
|
||||
20250407,131000,27249790700,29500,29500,29550,29500,498
|
||||
20250407,130900,27235091450,29500,29500,29550,29500,190
|
||||
20250407,130800,27229481375,29550,29550,29600,29500,2084
|
||||
20250407,130700,27167902975,29550,29600,29600,29550,388
|
||||
20250407,130600,27156428425,29550,29600,29600,29550,656
|
||||
20250407,130500,27137018000,29550,29600,29600,29550,442
|
||||
20250407,130400,27123943625,29600,29600,29650,29550,379
|
||||
20250407,130300,27112723750,29600,29600,29600,29550,332
|
||||
20250407,130200,27102903825,29600,29550,29600,29500,1134
|
||||
20250407,130100,27069372150,29550,29525,29600,29500,581
|
||||
20250407,130000,27052204800,29550,29550,29550,29500,789
|
||||
20250407,125900,27028903575,29550,29550,29550,29500,1173
|
||||
20250407,125800,26994250775,29500,29550,29550,29500,270
|
||||
20250407,125700,26986279775,29550,29525,29550,29500,378
|
||||
20250407,125600,26975118350,29500,29550,29600,29500,1142
|
||||
20250407,125500,26941378700,29550,29600,29600,29550,1455
|
||||
20250407,125400,26898320175,29550,29600,29600,29550,554
|
||||
20250407,125300,26881932925,29600,29500,29650,29500,3805
|
||||
20250407,125200,26769384475,29500,29525,29550,29500,314
|
||||
20250407,125100,26760112125,29550,29450,29550,29450,2509
|
||||
20250407,125000,26686095750,29500,29450,29500,29400,1248
|
||||
20250407,124900,26649343675,29450,29450,29450,29400,546
|
||||
20250407,124800,26633269875,29450,29450,29500,29400,331
|
||||
20250407,124700,26623520900,29450,29450,29500,29400,5177
|
||||
20250407,124600,26471257075,29450,29450,29475,29400,1739
|
||||
20250407,124500,26420044275,29450,29450,29500,29450,381
|
||||
20250407,124400,26408816550,29450,29550,29550,29450,1104
|
||||
20250407,124300,26376249650,29500,29450,29500,29450,294
|
||||
20250407,124200,26367581225,29475,29500,29500,29450,392
|
||||
20250407,124100,26356020125,29500,29500,29550,29450,1123
|
||||
20250407,124000,26322894975,29525,29500,29550,29450,922
|
||||
20250407,123900,26295694275,29500,29500,29500,29450,1135
|
||||
20250407,123800,26262220675,29450,29450,29500,29450,509
|
||||
20250407,123700,26247217125,29500,29400,29500,29400,1893
|
||||
20250407,123600,26191470975,29400,29400,29450,29400,340
|
||||
20250407,123500,26181468175,29450,29450,29450,29400,2498
|
||||
20250407,123400,26107907900,29500,29450,29500,29450,716
|
||||
20250407,123300,26086819600,29500,29500,29550,29450,2426
|
||||
20250407,123200,26015252250,29525,29550,29550,29500,131
|
||||
20250407,123100,26011386175,29600,29500,29600,29500,1409
|
||||
20250407,123000,25969746575,29500,29550,29550,29500,1048
|
||||
20250407,122900,25938802775,29500,29525,29550,29500,805
|
||||
20250407,122800,25915042425,29500,29500,29550,29500,243
|
||||
20250407,122700,25907872750,29500,29500,29550,29450,924
|
||||
20250407,122600,25880617800,29500,29500,29550,29450,802
|
||||
20250407,122500,25856961400,29500,29550,29550,29500,364
|
||||
20250407,122400,25846217300,29500,29500,29550,29500,975
|
||||
20250407,122300,25817416550,29550,29500,29550,29500,1091
|
||||
20250407,122200,25785231250,29500,29550,29575,29500,470
|
||||
20250407,122100,25771343375,29550,29600,29600,29550,322
|
||||
20250407,122000,25761819075,29600,29475,29600,29400,788
|
||||
20250407,121900,25738550475,29550,29700,29700,29300,27069
|
||||
20250407,121800,24942044400,29700,29650,29700,29650,950
|
||||
20250407,121700,24913840425,29650,29775,29800,29650,5478
|
||||
20250407,121600,24751124175,29775,29750,29775,29750,205
|
||||
20250407,121500,24745025000,29750,29800,29800,29750,194
|
||||
20250407,121400,24739250900,29750,29800,29800,29750,5537
|
||||
20250407,121300,24574249900,29850,29800,29850,29800,432
|
||||
20250407,121200,24561367550,29800,29850,29850,29800,184
|
||||
20250407,121100,24555883000,29800,29850,29900,29800,3331
|
||||
20250407,121000,24456452300,29850,29900,29900,29850,452
|
||||
20250407,120900,24442948050,29900,29900,29900,29850,279
|
||||
20250407,120800,24434610175,29850,29900,29950,29850,691
|
||||
20250407,120700,24413948300,29900,29900,29950,29850,1075
|
||||
20250407,120600,24381813550,29900,29900,29950,29850,669
|
||||
20250407,120500,24361815000,29900,29925,29950,29850,3274
|
||||
20250407,120400,24263911225,29925,29950,29950,29900,189
|
||||
20250407,120300,24258258850,29900,29900,29950,29900,2600
|
||||
20250407,120200,24180516425,29900,29925,29950,29900,635
|
||||
20250407,120100,24161513450,29925,30000,30000,29900,1520
|
||||
20250407,120000,24115991225,29950,29950,30000,29950,362
|
||||
20250407,115900,24105136975,29950,30000,30000,29950,673
|
||||
20250407,115800,24084966575,30000,29950,30000,29950,403
|
||||
20250407,115700,24072881575,30000,30000,30000,29950,403
|
||||
20250407,115600,24060803475,29950,30000,30000,29950,240
|
||||
20250407,115500,24053612200,30000,30000,30000,29900,2344
|
||||
20250407,115400,23983395350,29950,30000,30050,29950,2051
|
||||
20250407,115300,23921870250,30000,30025,30050,30000,300
|
||||
20250407,115200,23912861650,30025,29950,30025,29950,990
|
||||
20250407,115100,23883167250,29950,30000,30000,29950,400
|
||||
20250407,115000,23871172750,29950,29950,30000,29950,1202
|
||||
20250407,114900,23835118875,30000,30000,30050,29950,1250
|
||||
20250407,114800,23797629050,30025,29950,30050,29950,834
|
||||
20250407,114700,23772604850,30000,29950,30050,29950,1877
|
||||
20250407,114600,23716301325,29950,29950,30000,29950,728
|
||||
20250407,114500,23694471575,29950,29950,30000,29950,161
|
||||
20250407,114400,23689648925,29950,29950,30000,29900,2206
|
||||
20250407,114300,23623580575,30050,30000,30050,30000,473
|
||||
20250407,114200,23609387175,30000,29950,30050,29950,1199
|
||||
20250407,114100,23573424625,29950,29950,30000,29950,888
|
||||
20250407,114000,23546823025,30000,29950,30000,29900,549
|
||||
20250407,113900,23530383750,29950,29900,29950,29900,2103
|
||||
20250407,113800,23467480000,29900,29950,29950,29900,702
|
||||
20250407,113700,23446459425,29950,30050,30050,29900,3696
|
||||
20250407,113600,23335685400,30050,30050,30100,30000,2422
|
||||
20250407,113500,23262910775,30050,30000,30100,30000,7808
|
||||
20250407,113400,23028167225,30000,30050,30100,30000,893
|
||||
20250407,113300,23001335475,30100,30100,30150,30050,1084
|
||||
20250407,113200,22968704575,30050,29975,30100,29950,7181
|
||||
20250407,113100,22752894850,29950,29950,30000,29950,162
|
||||
20250407,113000,22748039925,30000,29950,30000,29950,579
|
||||
20250407,112900,22730678100,29950,30000,30000,29950,671
|
||||
20250407,112800,22710558450,30000,30000,30000,29950,5877
|
||||
20250407,112700,22534261025,29950,30000,30050,29950,1363
|
||||
20250407,112600,22493412325,30000,30000,30050,30000,2460
|
||||
20250407,112500,22419605925,30000,30050,30050,30000,514
|
||||
20250407,112400,22404174475,30000,30150,30150,30000,3076
|
||||
20250407,112300,22311645325,30150,30150,30150,30100,2221
|
||||
20250407,112200,22244698025,30150,30150,30150,30100,3778
|
||||
20250407,112100,22130795950,30150,30100,30150,30100,358
|
||||
20250407,112000,22120010925,30125,30050,30150,30050,2428
|
||||
20250407,111900,22046926075,30100,30000,30100,30000,1726
|
||||
20250407,111800,21995054375,30000,30025,30050,30000,394
|
||||
20250407,111700,21983227575,30000,29975,30050,29950,2489
|
||||
20250407,111600,21908520150,29975,29975,30000,29950,1301
|
||||
20250407,111500,21869493250,30000,29900,30000,29900,545
|
||||
20250407,111400,21853171950,29900,29900,30000,29900,1005
|
||||
20250407,111300,21823075600,30000,29950,30000,29900,3608
|
||||
20250407,111200,21715036475,30000,29950,30000,29950,382
|
||||
20250407,111100,21703594325,29950,30000,30000,29950,205
|
||||
20250407,111000,21697451775,29950,30000,30050,29950,629
|
||||
20250407,110900,21678581225,30000,30000,30025,29950,1478
|
||||
20250407,110800,21634242625,29950,30050,30050,29950,3996
|
||||
20250407,110700,21514368725,30050,30050,30100,30000,4140
|
||||
20250407,110600,21389904575,30050,30000,30100,30000,4552
|
||||
20250407,110500,21253124550,30000,30050,30050,30000,1627
|
||||
20250407,110400,21204288375,30000,29850,30050,29850,8666
|
||||
20250407,110300,20944589100,29850,29850,29950,29800,812
|
||||
20250407,110200,20920322675,29900,29750,29950,29750,4615
|
||||
20250407,110100,20782552150,29800,29800,29850,29750,3601
|
||||
20250407,110000,20675249575,29800,29700,29800,29700,1176
|
||||
20250407,105900,20640299525,29700,29700,29800,29650,4870
|
||||
20250407,105800,20495528525,29700,29700,29725,29700,1303
|
||||
20250407,105700,20456826900,29725,29700,29750,29700,3234
|
||||
20250407,105600,20360663300,29700,29700,29750,29700,1036
|
||||
20250407,105500,20329888325,29700,29750,29750,29700,2989
|
||||
20250407,105400,20241030425,29750,29750,29750,29700,1631
|
||||
20250407,105300,20192585225,29750,29675,29750,29650,3136
|
||||
20250407,105200,20099546400,29650,29600,29700,29600,3686
|
||||
20250407,105100,19990309475,29650,29650,29650,29600,2037
|
||||
20250407,105000,19929963125,29600,29650,29650,29600,1218
|
||||
20250407,104900,19893884600,29650,29600,29650,29600,1995
|
||||
20250407,104800,19834759025,29550,29550,29650,29550,2818
|
||||
20250407,104700,19751369125,29600,29550,29600,29550,1214
|
||||
20250407,104600,19715478075,29550,29550,29650,29550,1475
|
||||
20250407,104500,19671868350,29600,29550,29650,29500,1494
|
||||
20250407,104400,19627683025,29600,29625,29650,29500,6487
|
||||
20250407,104300,19435734750,29650,29600,29650,29600,1150
|
||||
20250407,104200,19401686200,29650,29700,29700,29600,2575
|
||||
20250407,104100,19325340200,29650,29700,29750,29650,5966
|
||||
20250407,104000,19148195375,29700,29700,29750,29700,1118
|
||||
20250407,103900,19114987475,29750,29700,29750,29700,1292
|
||||
20250407,103800,19076598000,29750,29650,29750,29650,2894
|
||||
20250407,103700,18990671675,29650,29650,29700,29650,1459
|
||||
20250407,103600,18947398600,29650,29650,29700,29650,769
|
||||
20250407,103500,18924592650,29650,29650,29700,29550,5275
|
||||
20250407,103400,18768194425,29625,29650,29650,29600,1447
|
||||
20250407,103300,18725342275,29650,29650,29650,29550,4248
|
||||
20250407,103200,18599536350,29600,29700,29700,29600,2046
|
||||
20250407,103100,18538869625,29700,29750,29750,29650,2502
|
||||
20250407,103000,18464558750,29750,29750,29800,29750,2041
|
||||
20250407,102900,18403837650,29800,29800,29800,29750,5226
|
||||
20250407,102800,18248166775,29800,29800,29850,29750,2905
|
||||
20250407,102700,18161653250,29800,29750,29850,29750,2585
|
||||
20250407,102600,18084630450,29800,29800,29850,29750,2729
|
||||
20250407,102500,18003338000,29800,29800,29800,29700,7296
|
||||
20250407,102400,17786142875,29750,29800,29800,29650,3328
|
||||
20250407,102300,17687201450,29750,29700,29750,29650,6388
|
||||
20250407,102200,17497542200,29700,29650,29700,29650,2221
|
||||
20250407,102100,17431624225,29650,29650,29750,29650,6532
|
||||
20250407,102000,17237812725,29700,29550,29700,29550,9367
|
||||
20250407,101900,16960125400,29600,29550,29600,29500,2752
|
||||
20250407,101800,16878792125,29500,29500,29500,29450,3915
|
||||
20250407,101700,16763397250,29500,29450,29650,29400,9326
|
||||
20250407,101600,16487808925,29450,29400,29550,29400,4410
|
||||
20250407,101500,16357847350,29450,29350,29450,29350,1579
|
||||
20250407,101400,16311419675,29400,29450,29450,29350,4966
|
||||
20250407,101300,16165430425,29450,29400,29450,29350,3719
|
||||
20250407,101200,16056112900,29450,29400,29450,29400,1726
|
||||
20250407,101100,16005332700,29425,29400,29450,29350,4018
|
||||
20250407,101000,15887200200,29400,29400,29400,29350,3433
|
||||
20250407,100900,15786316925,29400,29400,29500,29350,11695
|
||||
20250407,100800,15441994875,29400,29400,29450,29375,2240
|
||||
20250407,100700,15376134675,29400,29400,29500,29350,7036
|
||||
20250407,100600,15169150550,29400,29400,29450,29350,2634
|
||||
20250407,100500,15091756925,29400,29400,29450,29350,4836
|
||||
20250407,100400,14949637300,29400,29350,29450,29350,5613
|
||||
20250407,100300,14784660025,29350,29300,29400,29300,1623
|
||||
20250407,100200,14737027775,29350,29250,29350,29250,6073
|
||||
20250407,100100,14558956025,29250,29250,29300,29200,3491
|
||||
20250407,100000,14456789325,29200,29150,29250,29150,3279
|
||||
20250407,095900,14360955375,29150,29200,29250,29150,4193
|
||||
20250407,095800,14238633450,29200,29150,29200,29050,6513
|
||||
20250407,095700,14048904800,29150,29175,29250,29150,8646
|
||||
20250407,095600,13796644175,29200,29200,29250,29200,4614
|
||||
20250407,095500,13661884825,29200,29300,29350,29200,5460
|
||||
20250407,095400,13502033650,29300,29350,29350,29300,1829
|
||||
20250407,095300,13448424475,29300,29350,29400,29300,5642
|
||||
20250407,095200,13282940975,29350,29400,29400,29300,5835
|
||||
20250407,095100,13111552450,29400,29450,29500,29400,5345
|
||||
20250407,095000,12954214250,29450,29500,29500,29400,7838
|
||||
20250407,094900,12723294800,29500,29600,29600,29500,7613
|
||||
20250407,094800,12498406800,29650,29600,29650,29550,1695
|
||||
20250407,094700,12448242850,29600,29550,29650,29550,3302
|
||||
20250407,094600,12350467750,29600,29650,29700,29550,2938
|
||||
20250407,094500,12263580950,29650,29650,29700,29600,2108
|
||||
20250407,094400,12201087925,29650,29650,29750,29500,8401
|
||||
20250407,094300,11952261775,29650,29750,29750,29600,8915
|
||||
20250407,094200,11687857875,29750,29850,29850,29700,4911
|
||||
20250407,094100,11541622625,29800,29825,29850,29750,3521
|
||||
20250407,094000,11436689050,29800,29850,29850,29700,3449
|
||||
20250407,093900,11333914200,29800,29800,29850,29750,1863
|
||||
20250407,093800,11278426200,29800,29700,29850,29700,1711
|
||||
20250407,093700,11227534350,29700,29750,29800,29650,5241
|
||||
20250407,093600,11071832700,29750,29750,29850,29650,3831
|
||||
20250407,093500,10958008775,29750,29850,29900,29700,5987
|
||||
20250407,093400,10779651475,29900,29800,29900,29800,1159
|
||||
20250407,093300,10745062175,29800,29750,29850,29700,3250
|
||||
20250407,093200,10648232825,29700,29650,29800,29600,3520
|
||||
20250407,093100,10543611225,29600,29700,29850,29500,22058
|
||||
20250407,093000,9888796500,29700,29600,29850,29600,4443
|
||||
20250407,092900,9756927100,29650,29600,29675,29500,12727
|
||||
20250407,092800,9380573750,29600,29750,29750,29550,14564
|
||||
20250407,092700,8948697750,29750,29850,29850,29750,3852
|
||||
20250407,092600,8833948675,29900,29850,29900,29800,1974
|
||||
20250407,092500,8775024575,29900,29900,29950,29800,7850
|
||||
20250407,092400,8540541600,29900,29900,29950,29850,5833
|
||||
20250407,092300,8366105225,29950,29950,30000,29900,4227
|
||||
20250407,092200,8239498575,30000,30100,30100,29900,15927
|
||||
20250407,092100,7761565950,30100,30150,30150,30050,5934
|
||||
20250407,092000,7582843425,30150,30200,30250,30050,7911
|
||||
20250407,091900,7344453725,30250,30250,30300,30200,1544
|
||||
20250407,091800,7297749375,30250,30250,30300,30100,3872
|
||||
20250407,091700,7180775225,30150,30350,30400,30100,9642
|
||||
20250407,091600,6889451625,30400,30500,30500,30050,9600
|
||||
20250407,091500,6598857575,30500,30400,30550,30050,15095
|
||||
20250407,091400,6141237625,30400,30200,30400,30200,7920
|
||||
20250407,091300,5901223625,30150,30100,30250,30100,7423
|
||||
20250407,091200,5677467825,30100,30150,30150,30050,4150
|
||||
20250407,091100,5552622725,30050,30250,30300,30050,13693
|
||||
20250407,091000,5139611325,30300,30400,30400,30250,5680
|
||||
20250407,090900,4967456775,30350,30400,30450,30300,7056
|
||||
20250407,090800,4753078125,30400,30400,30450,30300,8521
|
||||
20250407,090700,4494344875,30350,30250,30400,30250,6732
|
||||
20250407,090600,4290231325,30350,30150,30350,30100,13750
|
||||
20250407,090500,3874578175,30050,30100,30150,29900,19711
|
||||
20250407,090400,3282491150,30050,30150,30200,30000,12702
|
||||
20250407,090300,2900441875,30150,30300,30350,30100,16203
|
||||
20250407,090200,2411119750,30300,30450,30500,30300,26743
|
||||
20250407,090100,1598546250,30450,30600,30600,30350,17528
|
||||
20250407,090000,1063626400,30600,31100,31100,30500,34617
|
||||
|
Reference in New Issue
Block a user