Update 2025-04-07 2741 candle_min
This commit is contained in:
628
065710/min/candle-20250407.csv
Normal file
628
065710/min/candle-20250407.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,192600,495364250,22750,22750,22750,22750,296
|
||||
20250407,192500,495364250,22750,22750,22750,22750,0
|
||||
20250407,192400,495364250,22750,22750,22750,22750,0
|
||||
20250407,192300,495364250,22750,22750,22750,22750,0
|
||||
20250407,192200,495364250,22750,22750,22750,22750,0
|
||||
20250407,192100,495364250,22750,22750,22750,22750,0
|
||||
20250407,192000,495364250,22750,22750,22750,22750,0
|
||||
20250407,191900,495364250,22750,22750,22750,22750,0
|
||||
20250407,191800,495364250,22750,22750,22750,22750,0
|
||||
20250407,191700,495364250,22750,22750,22750,22750,0
|
||||
20250407,191600,495364250,22750,22750,22750,22750,0
|
||||
20250407,191500,495364250,22750,22750,22750,22750,0
|
||||
20250407,191400,495364250,22750,22750,22750,22750,0
|
||||
20250407,191300,495364250,22750,22750,22750,22750,0
|
||||
20250407,191200,495364250,22750,22750,22750,22750,0
|
||||
20250407,191100,495364250,22750,22750,22750,22750,0
|
||||
20250407,191000,495364250,22750,22750,22750,22750,0
|
||||
20250407,190900,495364250,22750,22750,22750,22750,0
|
||||
20250407,190800,495364250,22750,22750,22750,22750,0
|
||||
20250407,190700,495364250,22750,22750,22750,22750,0
|
||||
20250407,190600,495364250,22750,22750,22750,22750,0
|
||||
20250407,190500,495364250,22750,22750,22750,22750,0
|
||||
20250407,190400,495364250,22750,22750,22750,22750,0
|
||||
20250407,190300,495364250,22750,22750,22750,22750,0
|
||||
20250407,190200,495364250,22750,22750,22750,22750,0
|
||||
20250407,190100,495364250,22750,22750,22750,22750,0
|
||||
20250407,190000,495364250,22750,22750,22750,22750,0
|
||||
20250407,185900,495364250,22750,22750,22750,22750,0
|
||||
20250407,185800,495364250,22750,22750,22750,22750,0
|
||||
20250407,185700,495364250,22750,22750,22750,22750,0
|
||||
20250407,185600,495364250,22750,22750,22750,22750,296
|
||||
20250407,185500,495364250,22750,22750,22750,22750,0
|
||||
20250407,185400,495364250,22750,22750,22750,22750,0
|
||||
20250407,185300,495364250,22750,22750,22750,22750,0
|
||||
20250407,185200,495364250,22750,22750,22750,22750,0
|
||||
20250407,185100,495364250,22750,22750,22750,22750,0
|
||||
20250407,185000,495364250,22750,22750,22750,22750,0
|
||||
20250407,184900,495364250,22750,22750,22750,22750,0
|
||||
20250407,184800,495364250,22750,22750,22750,22750,0
|
||||
20250407,184700,495364250,22750,22750,22750,22750,0
|
||||
20250407,184600,495364250,22750,22750,22750,22750,0
|
||||
20250407,184500,495364250,22750,22750,22750,22750,0
|
||||
20250407,184400,495364250,22750,22750,22750,22750,0
|
||||
20250407,184300,495364250,22750,22750,22750,22750,0
|
||||
20250407,184200,495364250,22750,22750,22750,22750,0
|
||||
20250407,184100,495364250,22750,22750,22750,22750,0
|
||||
20250407,184000,495364250,22750,22750,22750,22750,0
|
||||
20250407,183900,495364250,22750,22750,22750,22750,0
|
||||
20250407,183800,495364250,22750,22750,22750,22750,0
|
||||
20250407,183700,495364250,22750,22750,22750,22750,0
|
||||
20250407,183600,495364250,22750,22750,22750,22750,0
|
||||
20250407,183500,495364250,22750,22750,22750,22750,0
|
||||
20250407,183400,495364250,22750,22750,22750,22750,0
|
||||
20250407,183300,495364250,22750,22750,22750,22750,0
|
||||
20250407,183200,495364250,22750,22750,22750,22750,0
|
||||
20250407,183100,495364250,22750,22750,22750,22750,0
|
||||
20250407,183000,495364250,22750,22750,22750,22750,0
|
||||
20250407,182900,495364250,22750,22750,22750,22750,0
|
||||
20250407,182800,495364250,22750,22750,22750,22750,0
|
||||
20250407,182700,495364250,22750,22750,22750,22750,0
|
||||
20250407,182600,495364250,22750,22750,22750,22750,296
|
||||
20250407,182500,495364250,22750,22750,22750,22750,0
|
||||
20250407,182400,495364250,22750,22750,22750,22750,0
|
||||
20250407,182300,495364250,22750,22750,22750,22750,0
|
||||
20250407,182200,495364250,22750,22750,22750,22750,0
|
||||
20250407,182100,495364250,22750,22750,22750,22750,0
|
||||
20250407,182000,495364250,22750,22750,22750,22750,0
|
||||
20250407,181900,495364250,22750,22750,22750,22750,0
|
||||
20250407,181800,495364250,22750,22750,22750,22750,0
|
||||
20250407,181700,495364250,22750,22750,22750,22750,0
|
||||
20250407,181600,495364250,22750,22750,22750,22750,0
|
||||
20250407,181500,495364250,22750,22750,22750,22750,0
|
||||
20250407,181400,495364250,22750,22750,22750,22750,0
|
||||
20250407,181300,495364250,22750,22750,22750,22750,0
|
||||
20250407,181200,495364250,22750,22750,22750,22750,0
|
||||
20250407,181100,495364250,22750,22750,22750,22750,0
|
||||
20250407,181000,495364250,22750,22750,22750,22750,0
|
||||
20250407,180900,495364250,22750,22750,22750,22750,0
|
||||
20250407,180800,495364250,22750,22750,22750,22750,0
|
||||
20250407,180700,495364250,22750,22750,22750,22750,0
|
||||
20250407,180600,495364250,22750,22750,22750,22750,0
|
||||
20250407,180500,495364250,22750,22750,22750,22750,0
|
||||
20250407,180400,495364250,22750,22750,22750,22750,0
|
||||
20250407,180300,495364250,22750,22750,22750,22750,0
|
||||
20250407,180200,495364250,22750,22750,22750,22750,0
|
||||
20250407,180100,495364250,22750,22750,22750,22750,0
|
||||
20250407,180000,495364250,22750,22750,22750,22750,0
|
||||
20250407,175900,495364250,22750,22750,22750,22750,0
|
||||
20250407,175800,495364250,22750,22750,22750,22750,0
|
||||
20250407,175700,495364250,22750,22750,22750,22750,0
|
||||
20250407,175600,495364250,22750,22750,22750,22750,296
|
||||
20250407,175500,495364250,22750,22750,22750,22750,0
|
||||
20250407,175400,495364250,22750,22750,22750,22750,0
|
||||
20250407,175300,495364250,22750,22750,22750,22750,0
|
||||
20250407,175200,495364250,22750,22750,22750,22750,0
|
||||
20250407,175100,495364250,22750,22750,22750,22750,0
|
||||
20250407,175000,495364250,22750,22750,22750,22750,0
|
||||
20250407,174900,495364250,22750,22750,22750,22750,0
|
||||
20250407,174800,495364250,22750,22750,22750,22750,0
|
||||
20250407,174700,495364250,22750,22750,22750,22750,0
|
||||
20250407,174600,495364250,22750,22750,22750,22750,0
|
||||
20250407,174500,495364250,22750,22750,22750,22750,0
|
||||
20250407,174400,495364250,22750,22750,22750,22750,0
|
||||
20250407,174300,495364250,22750,22750,22750,22750,0
|
||||
20250407,174200,495364250,22750,22750,22750,22750,0
|
||||
20250407,174100,495364250,22750,22750,22750,22750,0
|
||||
20250407,174000,495364250,22750,22750,22750,22750,0
|
||||
20250407,173900,495364250,22750,22750,22750,22750,0
|
||||
20250407,173800,495364250,22750,22750,22750,22750,0
|
||||
20250407,173700,495364250,22750,22750,22750,22750,0
|
||||
20250407,173600,495364250,22750,22750,22750,22750,0
|
||||
20250407,173500,495364250,22750,22750,22750,22750,0
|
||||
20250407,173400,495364250,22750,22750,22750,22750,0
|
||||
20250407,173300,495364250,22750,22750,22750,22750,0
|
||||
20250407,173200,495364250,22750,22750,22750,22750,0
|
||||
20250407,173100,495364250,22750,22750,22750,22750,0
|
||||
20250407,173000,495364250,22750,22750,22750,22750,0
|
||||
20250407,172900,495364250,22750,22750,22750,22750,0
|
||||
20250407,172800,495364250,22750,22750,22750,22750,0
|
||||
20250407,172700,495364250,22750,22750,22750,22750,0
|
||||
20250407,172600,495364250,22750,22750,22750,22750,296
|
||||
20250407,172500,495364250,22750,22750,22750,22750,0
|
||||
20250407,172400,495364250,22750,22750,22750,22750,0
|
||||
20250407,172300,495364250,22750,22750,22750,22750,0
|
||||
20250407,172200,495364250,22750,22750,22750,22750,0
|
||||
20250407,172100,495364250,22750,22750,22750,22750,0
|
||||
20250407,172000,495364250,22750,22750,22750,22750,0
|
||||
20250407,171900,495364250,22750,22750,22750,22750,0
|
||||
20250407,171800,495364250,22750,22750,22750,22750,0
|
||||
20250407,171700,495364250,22750,22750,22750,22750,0
|
||||
20250407,171600,495364250,22750,22750,22750,22750,0
|
||||
20250407,171500,495364250,22750,22750,22750,22750,0
|
||||
20250407,171400,495364250,22750,22750,22750,22750,0
|
||||
20250407,171300,495364250,22750,22750,22750,22750,0
|
||||
20250407,171200,495364250,22750,22750,22750,22750,0
|
||||
20250407,171100,495364250,22750,22750,22750,22750,0
|
||||
20250407,171000,495364250,22750,22750,22750,22750,0
|
||||
20250407,170900,495364250,22750,22750,22750,22750,0
|
||||
20250407,170800,495364250,22750,22750,22750,22750,0
|
||||
20250407,170700,495364250,22750,22750,22750,22750,0
|
||||
20250407,170600,495364250,22750,22750,22750,22750,0
|
||||
20250407,170500,495364250,22750,22750,22750,22750,0
|
||||
20250407,170400,495364250,22750,22750,22750,22750,0
|
||||
20250407,170300,495364250,22750,22750,22750,22750,0
|
||||
20250407,170200,495364250,22750,22750,22750,22750,0
|
||||
20250407,170100,495364250,22750,22750,22750,22750,0
|
||||
20250407,170000,495364250,22750,22750,22750,22750,0
|
||||
20250407,165900,495364250,22750,22750,22750,22750,0
|
||||
20250407,165800,495364250,22750,22750,22750,22750,0
|
||||
20250407,165700,495364250,22750,22750,22750,22750,0
|
||||
20250407,165600,495364250,22750,22750,22750,22750,296
|
||||
20250407,165500,495364250,22750,22750,22750,22750,0
|
||||
20250407,165400,495364250,22750,22750,22750,22750,0
|
||||
20250407,165300,495364250,22750,22750,22750,22750,0
|
||||
20250407,165200,495364250,22750,22750,22750,22750,0
|
||||
20250407,165100,495364250,22750,22750,22750,22750,0
|
||||
20250407,165000,495364250,22750,22750,22750,22750,0
|
||||
20250407,164900,495364250,22750,22750,22750,22750,0
|
||||
20250407,164800,495364250,22750,22750,22750,22750,0
|
||||
20250407,164700,495364250,22750,22750,22750,22750,0
|
||||
20250407,164600,495364250,22750,22750,22750,22750,0
|
||||
20250407,164500,495364250,22750,22750,22750,22750,0
|
||||
20250407,164400,495364250,22750,22750,22750,22750,0
|
||||
20250407,164300,495364250,22750,22750,22750,22750,0
|
||||
20250407,164200,495364250,22750,22750,22750,22750,0
|
||||
20250407,164100,495364250,22750,22750,22750,22750,0
|
||||
20250407,164000,495364250,22750,22750,22750,22750,0
|
||||
20250407,163900,495364250,22750,22750,22750,22750,0
|
||||
20250407,163800,495364250,22750,22750,22750,22750,0
|
||||
20250407,163700,495364250,22750,22750,22750,22750,0
|
||||
20250407,163600,495364250,22750,22750,22750,22750,0
|
||||
20250407,163500,495364250,22750,22750,22750,22750,0
|
||||
20250407,163400,495364250,22750,22750,22750,22750,0
|
||||
20250407,163300,495364250,22750,22750,22750,22750,0
|
||||
20250407,163200,495364250,22750,22750,22750,22750,0
|
||||
20250407,163100,495364250,22750,22750,22750,22750,0
|
||||
20250407,163000,495364250,22750,22750,22750,22750,0
|
||||
20250407,162900,495364250,22750,22750,22750,22750,0
|
||||
20250407,162800,495364250,22750,22750,22750,22750,0
|
||||
20250407,162700,495364250,22750,22750,22750,22750,0
|
||||
20250407,162600,495364250,22750,22750,22750,22750,296
|
||||
20250407,162500,495364250,22750,22750,22750,22750,0
|
||||
20250407,162400,495364250,22750,22750,22750,22750,0
|
||||
20250407,162300,495364250,22750,22750,22750,22750,0
|
||||
20250407,162200,495364250,22750,22750,22750,22750,0
|
||||
20250407,162100,495364250,22750,22750,22750,22750,0
|
||||
20250407,162000,495364250,22750,22750,22750,22750,0
|
||||
20250407,161900,495364250,22750,22750,22750,22750,0
|
||||
20250407,161800,495364250,22750,22750,22750,22750,0
|
||||
20250407,161700,495364250,22750,22750,22750,22750,0
|
||||
20250407,161600,495364250,22750,22750,22750,22750,0
|
||||
20250407,161500,495364250,22750,22750,22750,22750,0
|
||||
20250407,161400,495364250,22750,22750,22750,22750,0
|
||||
20250407,161300,495364250,22750,22750,22750,22750,0
|
||||
20250407,161200,495364250,22750,22750,22750,22750,0
|
||||
20250407,161100,495364250,22750,22750,22750,22750,0
|
||||
20250407,161000,495364250,22750,22750,22750,22750,0
|
||||
20250407,160900,495364250,22750,22750,22750,22750,0
|
||||
20250407,160800,495364250,22750,22750,22750,22750,0
|
||||
20250407,160700,495364250,22750,22750,22750,22750,0
|
||||
20250407,160600,495364250,22750,22750,22750,22750,0
|
||||
20250407,160500,495364250,22750,22750,22750,22750,0
|
||||
20250407,160400,495364250,22750,22750,22750,22750,0
|
||||
20250407,160300,495364250,22750,22750,22750,22750,0
|
||||
20250407,160200,495364250,22750,22750,22750,22750,0
|
||||
20250407,160100,495364250,22750,22750,22750,22750,0
|
||||
20250407,160000,495364250,22750,22750,22750,22750,0
|
||||
20250407,155900,495364250,22750,22750,22750,22750,0
|
||||
20250407,155800,495364250,22750,22750,22750,22750,0
|
||||
20250407,155700,495364250,22750,22750,22750,22750,0
|
||||
20250407,155600,495364250,22750,22750,22750,22750,296
|
||||
20250407,155500,495364250,22750,22750,22750,22750,0
|
||||
20250407,155400,495364250,22750,22750,22750,22750,0
|
||||
20250407,155300,495364250,22750,22750,22750,22750,0
|
||||
20250407,155200,495364250,22750,22750,22750,22750,0
|
||||
20250407,155100,495364250,22750,22750,22750,22750,0
|
||||
20250407,155000,495364250,22750,22750,22750,22750,0
|
||||
20250407,154900,495364250,22750,22750,22750,22750,0
|
||||
20250407,154800,495364250,22750,22750,22750,22750,0
|
||||
20250407,154700,495364250,22750,22750,22750,22750,0
|
||||
20250407,154600,495364250,22750,22750,22750,22750,0
|
||||
20250407,154500,495364250,22750,22750,22750,22750,0
|
||||
20250407,154400,495364250,22750,22750,22750,22750,0
|
||||
20250407,154300,495364250,22750,22750,22750,22750,0
|
||||
20250407,154200,495364250,22750,22750,22750,22750,0
|
||||
20250407,154100,495364250,22750,22750,22750,22750,0
|
||||
20250407,154000,495364250,22750,22750,22750,22750,0
|
||||
20250407,153900,495364250,22750,22750,22750,22750,0
|
||||
20250407,153800,495364250,22750,22750,22750,22750,0
|
||||
20250407,153700,495364250,22750,22750,22750,22750,0
|
||||
20250407,153600,495364250,22750,22750,22750,22750,0
|
||||
20250407,153500,495364250,22750,22750,22750,22750,0
|
||||
20250407,153400,495364250,22750,22750,22750,22750,0
|
||||
20250407,153300,495364250,22750,22750,22750,22750,0
|
||||
20250407,153200,495364250,22750,22750,22750,22750,0
|
||||
20250407,153100,495364250,22750,22750,22750,22750,0
|
||||
20250407,153000,495364250,22750,22750,22750,22750,296
|
||||
20250407,152900,488630250,22750,22750,22750,22750,0
|
||||
20250407,152800,488630250,22750,22750,22750,22750,0
|
||||
20250407,152700,488630250,22750,22750,22750,22750,0
|
||||
20250407,152600,488630250,22750,22750,22750,22750,0
|
||||
20250407,152500,488630250,22750,22750,22750,22750,0
|
||||
20250407,152400,488630250,22750,22750,22750,22750,0
|
||||
20250407,152300,488630250,22750,22750,22750,22750,0
|
||||
20250407,152200,488630250,22750,22750,22750,22750,0
|
||||
20250407,152100,488630250,22750,22750,22750,22750,0
|
||||
20250407,152000,488630250,22750,22750,22750,22750,0
|
||||
20250407,151900,488630250,22750,22700,22750,22700,177
|
||||
20250407,151800,484612300,22700,22700,22700,22700,0
|
||||
20250407,151700,484612300,22700,22700,22700,22700,0
|
||||
20250407,151600,484612300,22700,22700,22700,22700,12
|
||||
20250407,151500,484339900,22700,22700,22700,22700,0
|
||||
20250407,151400,484339900,22700,22700,22700,22700,0
|
||||
20250407,151300,484339900,22700,22700,22700,22700,0
|
||||
20250407,151200,484339900,22700,22700,22700,22700,2
|
||||
20250407,151100,484294500,22700,22650,22700,22650,132
|
||||
20250407,151000,481304650,22650,22650,22650,22600,12
|
||||
20250407,150900,481032900,22500,22600,22600,22500,3
|
||||
20250407,150800,480965300,22500,22500,22500,22500,0
|
||||
20250407,150700,480965300,22500,22500,22500,22500,1
|
||||
20250407,150600,480942800,22600,22600,22600,22600,0
|
||||
20250407,150500,480942800,22600,22600,22600,22600,92
|
||||
20250407,150400,478863600,22600,22600,22750,22600,561
|
||||
20250407,150300,466137550,22700,22650,22700,22550,188
|
||||
20250407,150200,461893200,22700,22700,22700,22700,14
|
||||
20250407,150100,461575400,22700,22700,22700,22700,17
|
||||
20250407,150000,461189500,22750,22750,22750,22750,0
|
||||
20250407,145900,461189500,22750,22750,22750,22750,0
|
||||
20250407,145800,461189500,22750,22750,22750,22750,0
|
||||
20250407,145700,461189500,22750,22750,22750,22750,12
|
||||
20250407,145600,460916500,22750,22750,22750,22750,100
|
||||
20250407,145500,458641500,22750,22750,22750,22750,0
|
||||
20250407,145400,458641500,22750,22750,22750,22750,0
|
||||
20250407,145300,458641500,22750,22750,22750,22750,0
|
||||
20250407,145200,458641500,22750,22750,22750,22750,5
|
||||
20250407,145100,458527750,22750,22750,22750,22750,3
|
||||
20250407,145000,458459500,22800,22800,22800,22800,0
|
||||
20250407,144900,458459500,22800,22800,22800,22800,0
|
||||
20250407,144800,458459500,22800,22800,22800,22800,0
|
||||
20250407,144700,458459500,22800,22800,22800,22800,0
|
||||
20250407,144600,458459500,22800,22800,22800,22800,0
|
||||
20250407,144500,458459500,22800,22800,22800,22800,0
|
||||
20250407,144400,458459500,22800,22800,22800,22800,0
|
||||
20250407,144300,458459500,22800,22800,22800,22800,6
|
||||
20250407,144200,458322700,22800,22800,22800,22800,7
|
||||
20250407,144100,458163100,22800,22800,22800,22800,1
|
||||
20250407,144000,458140300,22800,22800,22800,22800,6
|
||||
20250407,143900,458003500,22850,22800,22850,22800,301
|
||||
20250407,143800,451140600,22800,22800,22800,22800,2
|
||||
20250407,143700,451095000,22750,22750,22750,22750,44
|
||||
20250407,143600,450094000,22750,22750,22750,22750,35
|
||||
20250407,143500,449297750,22700,22700,22700,22700,0
|
||||
20250407,143400,449297750,22700,22700,22700,22700,11
|
||||
20250407,143300,449048050,22750,22750,22750,22750,0
|
||||
20250407,143200,449048050,22750,22750,22750,22750,0
|
||||
20250407,143100,449048050,22750,22750,22750,22750,0
|
||||
20250407,143000,449048050,22750,22750,22750,22750,0
|
||||
20250407,142900,449048050,22750,22750,22750,22750,0
|
||||
20250407,142800,449048050,22750,22800,22800,22750,830
|
||||
20250407,142700,430165375,22750,22775,22775,22750,38
|
||||
20250407,142600,429300450,22800,22750,22800,22750,170
|
||||
20250407,142500,425432650,22650,22650,22650,22650,0
|
||||
20250407,142400,425432650,22650,22650,22650,22650,0
|
||||
20250407,142300,425432650,22650,22500,22650,22500,343
|
||||
20250407,142200,417685800,22450,22450,22450,22450,0
|
||||
20250407,142100,417685800,22450,22400,22450,22400,472
|
||||
20250407,142000,407112300,22400,22400,22400,22400,85
|
||||
20250407,141900,405208300,22400,22400,22400,22400,0
|
||||
20250407,141800,405208300,22400,22400,22400,22400,0
|
||||
20250407,141700,405208300,22400,22400,22400,22400,0
|
||||
20250407,141600,405208300,22400,22400,22400,22400,0
|
||||
20250407,141500,405208300,22400,22400,22400,22400,5
|
||||
20250407,141400,405096300,22400,22400,22400,22400,0
|
||||
20250407,141300,405096300,22400,22400,22400,22400,0
|
||||
20250407,141200,405096300,22400,22400,22400,22400,50
|
||||
20250407,141100,403976300,22400,22350,22400,22350,55
|
||||
20250407,141000,402745050,22350,22350,22350,22350,0
|
||||
20250407,140900,402745050,22350,22350,22350,22350,19
|
||||
20250407,140800,402320400,22350,22350,22350,22350,0
|
||||
20250407,140700,402320400,22350,22350,22350,22350,0
|
||||
20250407,140600,402320400,22350,22350,22350,22350,0
|
||||
20250407,140500,402320400,22350,22350,22350,22350,97
|
||||
20250407,140400,400152450,22350,22350,22350,22350,0
|
||||
20250407,140300,400152450,22350,22350,22350,22350,0
|
||||
20250407,140200,400152450,22350,22350,22350,22350,34
|
||||
20250407,140100,399392550,22350,22350,22350,22350,10
|
||||
20250407,140000,399169050,22400,22400,22400,22400,1
|
||||
20250407,135900,399146650,22350,22350,22350,22350,0
|
||||
20250407,135800,399146650,22350,22350,22350,22350,0
|
||||
20250407,135700,399146650,22350,22350,22350,22350,0
|
||||
20250407,135600,399146650,22350,22350,22350,22350,0
|
||||
20250407,135500,399146650,22350,22350,22350,22350,14
|
||||
20250407,135400,398833750,22350,22350,22350,22350,2
|
||||
20250407,135300,398789050,22350,22350,22350,22350,0
|
||||
20250407,135200,398789050,22350,22350,22350,22350,2
|
||||
20250407,135100,398744350,22400,22400,22400,22400,0
|
||||
20250407,135000,398744350,22400,22400,22400,22400,0
|
||||
20250407,134900,398744350,22400,22400,22400,22400,1
|
||||
20250407,134800,398721950,22350,22350,22350,22350,0
|
||||
20250407,134700,398721950,22350,22350,22350,22350,0
|
||||
20250407,134600,398721950,22350,22350,22350,22350,0
|
||||
20250407,134500,398721950,22350,22350,22350,22350,0
|
||||
20250407,134400,398721950,22350,22350,22350,22350,0
|
||||
20250407,134300,398721950,22350,22350,22350,22350,0
|
||||
20250407,134200,398721950,22350,22350,22350,22350,81
|
||||
20250407,134100,396911600,22350,22350,22350,22350,1
|
||||
20250407,134000,396889250,22300,22300,22300,22300,17
|
||||
20250407,133900,396510150,22300,22350,22350,22300,169
|
||||
20250407,133800,392740400,22400,22400,22400,22400,0
|
||||
20250407,133700,392740400,22400,22400,22400,22400,0
|
||||
20250407,133600,392740400,22400,22400,22400,22400,0
|
||||
20250407,133500,392740400,22400,22450,22450,22350,16
|
||||
20250407,133400,392382200,22450,22450,22450,22450,0
|
||||
20250407,133300,392382200,22450,22450,22450,22450,0
|
||||
20250407,133200,392382200,22450,22450,22450,22450,0
|
||||
20250407,133100,392382200,22450,22450,22450,22450,0
|
||||
20250407,133000,392382200,22450,22450,22450,22450,0
|
||||
20250407,132900,392382200,22450,22450,22450,22450,1
|
||||
20250407,132800,392359750,22450,22450,22450,22450,0
|
||||
20250407,132700,392359750,22450,22450,22450,22450,0
|
||||
20250407,132600,392359750,22450,22450,22450,22450,1
|
||||
20250407,132500,392337300,22350,22350,22350,22350,0
|
||||
20250407,132400,392337300,22350,22400,22400,22350,370
|
||||
20250407,132300,384067050,22450,22450,22450,22450,0
|
||||
20250407,132200,384067050,22450,22450,22450,22450,45
|
||||
20250407,132100,383056800,22450,22450,22450,22450,0
|
||||
20250407,132000,383056800,22450,22450,22450,22450,0
|
||||
20250407,131900,383056800,22450,22450,22450,22450,0
|
||||
20250407,131800,383056800,22450,22400,22450,22350,228
|
||||
20250407,131700,377956400,22500,22500,22500,22500,2
|
||||
20250407,131600,377911400,22500,22500,22500,22500,5
|
||||
20250407,131500,377798900,22500,22500,22500,22500,0
|
||||
20250407,131400,377798900,22500,22500,22500,22500,0
|
||||
20250407,131300,377798900,22500,22500,22500,22500,84
|
||||
20250407,131200,375908900,22400,22450,22450,22400,23
|
||||
20250407,131100,375393650,22400,22400,22400,22400,1
|
||||
20250407,131000,375371250,22400,22400,22400,22400,0
|
||||
20250407,130900,375371250,22400,22400,22400,22400,0
|
||||
20250407,130800,375371250,22400,22400,22400,22400,0
|
||||
20250407,130700,375371250,22400,22400,22400,22400,0
|
||||
20250407,130600,375371250,22400,22550,22550,22400,1002
|
||||
20250407,130500,352910050,22550,22550,22550,22500,922
|
||||
20250407,130400,332164850,22550,22600,22600,22550,22
|
||||
20250407,130300,331668150,22600,22600,22600,22600,19
|
||||
20250407,130200,331238750,22600,22600,22600,22600,0
|
||||
20250407,130100,331238750,22600,22600,22600,22600,0
|
||||
20250407,130000,331238750,22600,22600,22600,22600,1
|
||||
20250407,125900,331216150,22600,22600,22600,22600,0
|
||||
20250407,125800,331216150,22600,22600,22600,22600,0
|
||||
20250407,125700,331216150,22600,22600,22600,22600,0
|
||||
20250407,125600,331216150,22600,22600,22600,22600,0
|
||||
20250407,125500,331216150,22600,22600,22600,22600,0
|
||||
20250407,125400,331216150,22600,22600,22600,22600,0
|
||||
20250407,125300,331216150,22600,22600,22600,22600,0
|
||||
20250407,125200,331216150,22600,22600,22600,22600,87
|
||||
20250407,125100,329249950,22600,22600,22600,22600,0
|
||||
20250407,125000,329249950,22600,22600,22600,22600,0
|
||||
20250407,124900,329249950,22600,22500,22600,22500,9
|
||||
20250407,124800,329047350,22550,22550,22550,22550,19
|
||||
20250407,124700,328618900,22500,22600,22600,22500,104
|
||||
20250407,124600,326278400,22600,22600,22600,22600,0
|
||||
20250407,124500,326278400,22600,22600,22600,22600,0
|
||||
20250407,124400,326278400,22600,22600,22600,22600,5
|
||||
20250407,124300,326165400,22550,22550,22550,22550,0
|
||||
20250407,124200,326165400,22550,22550,22550,22550,0
|
||||
20250407,124100,326165400,22550,22550,22550,22550,0
|
||||
20250407,124000,326165400,22550,22550,22550,22550,0
|
||||
20250407,123900,326165400,22550,22550,22550,22550,0
|
||||
20250407,123800,326165400,22550,22550,22550,22550,0
|
||||
20250407,123700,326165400,22550,22550,22550,22550,0
|
||||
20250407,123600,326165400,22550,22550,22550,22550,357
|
||||
20250407,123500,318115050,22550,22550,22550,22550,0
|
||||
20250407,123400,318115050,22550,22550,22550,22550,7
|
||||
20250407,123300,317957200,22550,22550,22550,22550,0
|
||||
20250407,123200,317957200,22550,22550,22550,22550,5
|
||||
20250407,123100,317844450,22600,22600,22600,22600,0
|
||||
20250407,123000,317844450,22600,22600,22600,22600,0
|
||||
20250407,122900,317844450,22600,22600,22600,22600,0
|
||||
20250407,122800,317844450,22600,22600,22600,22600,0
|
||||
20250407,122700,317844450,22600,22600,22600,22600,0
|
||||
20250407,122600,317844450,22600,22600,22600,22600,0
|
||||
20250407,122500,317844450,22600,22700,22700,22600,293
|
||||
20250407,122400,311222350,22600,22600,22600,22600,0
|
||||
20250407,122300,311222350,22600,22600,22600,22600,0
|
||||
20250407,122200,311222350,22600,22600,22600,22600,0
|
||||
20250407,122100,311222350,22600,22600,22600,22600,0
|
||||
20250407,122000,311222350,22600,22600,22600,22600,0
|
||||
20250407,121900,311222350,22600,22600,22600,22600,0
|
||||
20250407,121800,311222350,22600,22600,22600,22600,0
|
||||
20250407,121700,311222350,22600,22600,22600,22600,0
|
||||
20250407,121600,311222350,22600,22600,22600,22600,880
|
||||
20250407,121500,291334350,22600,22600,22600,22600,0
|
||||
20250407,121400,291334350,22600,22600,22600,22600,5
|
||||
20250407,121300,291221350,22600,22600,22600,22600,10
|
||||
20250407,121200,290995350,22550,22550,22550,22550,0
|
||||
20250407,121100,290995350,22550,22650,22700,22550,146
|
||||
20250407,121000,287696600,22650,22650,22650,22650,1
|
||||
20250407,120900,287673950,22600,22600,22600,22600,0
|
||||
20250407,120800,287673950,22600,22600,22600,22600,0
|
||||
20250407,120700,287673950,22600,22600,22600,22600,0
|
||||
20250407,120600,287673950,22600,22600,22600,22600,0
|
||||
20250407,120500,287673950,22600,22600,22600,22600,0
|
||||
20250407,120400,287673950,22600,22600,22600,22600,0
|
||||
20250407,120300,287673950,22600,22600,22600,22600,0
|
||||
20250407,120200,287673950,22600,22600,22600,22600,0
|
||||
20250407,120100,287673950,22600,22600,22600,22600,0
|
||||
20250407,120000,287673950,22600,22600,22600,22600,0
|
||||
20250407,115900,287673950,22600,22600,22600,22600,0
|
||||
20250407,115800,287673950,22600,22600,22600,22600,0
|
||||
20250407,115700,287673950,22600,22600,22600,22600,452
|
||||
20250407,115600,277458750,22650,22650,22650,22650,178
|
||||
20250407,115500,273427050,22650,22650,22650,22650,50
|
||||
20250407,115400,272294550,22650,22650,22650,22650,0
|
||||
20250407,115300,272294550,22650,22650,22650,22650,2
|
||||
20250407,115200,272249250,22650,22650,22650,22650,0
|
||||
20250407,115100,272249250,22650,22650,22650,22650,1
|
||||
20250407,115000,272226600,22650,22650,22650,22650,0
|
||||
20250407,114900,272226600,22650,22650,22650,22650,11
|
||||
20250407,114800,271977450,22650,22700,22700,22650,66
|
||||
20250407,114700,270480050,22700,22700,22700,22700,0
|
||||
20250407,114600,270480050,22700,22700,22700,22700,0
|
||||
20250407,114500,270480050,22700,22700,22700,22700,0
|
||||
20250407,114400,270480050,22700,22700,22700,22700,0
|
||||
20250407,114300,270480050,22700,22700,22700,22700,0
|
||||
20250407,114200,270480050,22700,22700,22700,22700,0
|
||||
20250407,114100,270480050,22700,22700,22700,22700,0
|
||||
20250407,114000,270480050,22700,22700,22700,22700,1
|
||||
20250407,113900,270457350,22700,22700,22700,22700,2
|
||||
20250407,113800,270411950,22650,22650,22650,22650,0
|
||||
20250407,113700,270411950,22650,22650,22650,22650,8
|
||||
20250407,113600,270230750,22650,22650,22650,22650,0
|
||||
20250407,113500,270230750,22650,22650,22650,22650,100
|
||||
20250407,113400,267965750,22700,22700,22700,22700,0
|
||||
20250407,113300,267965750,22700,22700,22700,22700,0
|
||||
20250407,113200,267965750,22700,22700,22700,22700,0
|
||||
20250407,113100,267965750,22700,22700,22700,22700,0
|
||||
20250407,113000,267965750,22700,22700,22700,22700,1
|
||||
20250407,112900,267943050,22700,22700,22700,22700,5
|
||||
20250407,112800,267829550,22650,22650,22650,22650,0
|
||||
20250407,112700,267829550,22650,22650,22650,22650,0
|
||||
20250407,112600,267829550,22650,22650,22650,22650,0
|
||||
20250407,112500,267829550,22650,22650,22650,22650,0
|
||||
20250407,112400,267829550,22650,22650,22650,22650,44
|
||||
20250407,112300,266832950,22700,22700,22700,22700,0
|
||||
20250407,112200,266832950,22700,22650,22700,22650,8
|
||||
20250407,112100,266651650,22650,22650,22650,22650,0
|
||||
20250407,112000,266651650,22650,22650,22650,22650,0
|
||||
20250407,111900,266651650,22650,22650,22650,22650,0
|
||||
20250407,111800,266651650,22650,22650,22650,22650,0
|
||||
20250407,111700,266651650,22650,22650,22650,22650,1
|
||||
20250407,111600,266629000,22650,22650,22650,22650,0
|
||||
20250407,111500,266629000,22650,22650,22650,22650,0
|
||||
20250407,111400,266629000,22650,22650,22650,22650,75
|
||||
20250407,111300,264930250,22650,22750,22750,22650,539
|
||||
20250407,111200,252699700,22750,22750,22750,22750,0
|
||||
20250407,111100,252699700,22750,22750,22750,22750,0
|
||||
20250407,111000,252699700,22750,22750,22750,22750,75
|
||||
20250407,110900,250993450,22750,22750,22750,22750,0
|
||||
20250407,110800,250993450,22750,22750,22750,22750,0
|
||||
20250407,110700,250993450,22750,22750,22750,22750,0
|
||||
20250407,110600,250993450,22750,22750,22750,22750,5
|
||||
20250407,110500,250879700,22800,22800,22800,22800,1
|
||||
20250407,110400,250856900,22750,22750,22750,22750,0
|
||||
20250407,110300,250856900,22750,22750,22750,22750,91
|
||||
20250407,110200,248786650,22750,22750,22750,22750,0
|
||||
20250407,110100,248786650,22750,22750,22750,22750,1
|
||||
20250407,110000,248763900,22850,22850,22850,22850,0
|
||||
20250407,105900,248763900,22850,22850,22850,22800,141
|
||||
20250407,105800,245548200,22850,22850,22850,22850,12
|
||||
20250407,105700,245274000,22850,22850,22850,22850,0
|
||||
20250407,105600,245274000,22850,22850,22850,22850,4
|
||||
20250407,105500,245182600,22900,22900,22900,22900,0
|
||||
20250407,105400,245182600,22900,22900,22900,22900,0
|
||||
20250407,105300,245182600,22900,22900,22900,22900,0
|
||||
20250407,105200,245182600,22900,22900,22900,22900,0
|
||||
20250407,105100,245182600,22900,22900,22900,22900,0
|
||||
20250407,105000,245182600,22900,22900,22900,22900,0
|
||||
20250407,104900,245182600,22900,22900,22900,22900,0
|
||||
20250407,104800,245182600,22900,22900,22900,22900,0
|
||||
20250407,104700,245182600,22900,22900,22900,22900,0
|
||||
20250407,104600,245182600,22900,22900,22900,22900,0
|
||||
20250407,104500,245182600,22900,22900,22900,22900,0
|
||||
20250407,104400,245182600,22900,22900,22900,22900,0
|
||||
20250407,104300,245182600,22900,22900,22900,22900,0
|
||||
20250407,104200,245182600,22900,22900,22900,22900,0
|
||||
20250407,104100,245182600,22900,22900,22900,22900,10
|
||||
20250407,104000,244953600,22850,22850,22850,22850,54
|
||||
20250407,103900,243719700,22750,22750,22750,22750,0
|
||||
20250407,103800,243719700,22750,22800,22800,22750,34
|
||||
20250407,103700,242946100,22750,22750,22750,22750,0
|
||||
20250407,103600,242946100,22750,22850,22850,22750,308
|
||||
20250407,103500,235910050,22800,22800,22800,22800,0
|
||||
20250407,103400,235910050,22800,22800,22800,22800,0
|
||||
20250407,103300,235910050,22800,22800,22800,22800,0
|
||||
20250407,103200,235910050,22800,22800,22800,22800,0
|
||||
20250407,103100,235910050,22800,22800,22800,22800,10
|
||||
20250407,103000,235682050,22800,22700,22800,22700,2
|
||||
20250407,102900,235636550,22700,22700,22700,22700,0
|
||||
20250407,102800,235636550,22700,22700,22700,22700,0
|
||||
20250407,102700,235636550,22700,22700,22700,22700,5
|
||||
20250407,102600,235523050,22700,22800,22800,22700,290
|
||||
20250407,102500,228932700,22800,22800,22800,22800,4
|
||||
20250407,102400,228841500,22850,22850,22850,22850,18
|
||||
20250407,102300,228430200,22850,22850,22850,22850,1
|
||||
20250407,102200,228407350,22700,22700,22700,22700,0
|
||||
20250407,102100,228407350,22700,22700,22700,22700,0
|
||||
20250407,102000,228407350,22700,22700,22700,22700,0
|
||||
20250407,101900,228407350,22700,22700,22700,22700,0
|
||||
20250407,101800,228407350,22700,22700,22700,22700,0
|
||||
20250407,101700,228407350,22700,22900,22900,22700,574
|
||||
20250407,101600,215330600,22900,22900,22900,22900,1
|
||||
20250407,101500,215307700,22850,22850,22850,22850,29
|
||||
20250407,101400,214645050,22875,22875,22875,22875,0
|
||||
20250407,101300,214645050,22875,22900,22900,22875,21
|
||||
20250407,101200,214164400,22850,22850,22850,22850,25
|
||||
20250407,101100,213593150,22850,22850,22850,22850,0
|
||||
20250407,101000,213593150,22850,22850,22850,22850,0
|
||||
20250407,100900,213593150,22850,22850,22850,22850,0
|
||||
20250407,100800,213593150,22850,22850,22850,22850,0
|
||||
20250407,100700,213593150,22850,22850,22850,22850,0
|
||||
20250407,100600,213593150,22850,22850,22850,22850,0
|
||||
20250407,100500,213593150,22850,22850,22850,22850,11
|
||||
20250407,100400,213341800,22850,22850,22850,22850,0
|
||||
20250407,100300,213341800,22850,22850,22850,22850,0
|
||||
20250407,100200,213341800,22850,22850,22850,22850,0
|
||||
20250407,100100,213341800,22850,22850,22850,22850,0
|
||||
20250407,100000,213341800,22850,22850,22850,22850,164
|
||||
20250407,095900,209594400,22850,22850,22850,22850,55
|
||||
20250407,095800,208337650,22800,22800,22800,22800,103
|
||||
20250407,095700,205989250,22750,22750,22750,22750,0
|
||||
20250407,095600,205989250,22750,22750,22750,22750,25
|
||||
20250407,095500,205420500,22750,22700,22750,22700,3
|
||||
20250407,095400,205352350,22700,22750,22750,22700,4
|
||||
20250407,095300,205261400,22700,22700,22700,22700,3
|
||||
20250407,095200,205193300,22750,22750,22750,22750,0
|
||||
20250407,095100,205193300,22750,22700,22750,22700,167
|
||||
20250407,095000,201396200,22700,22650,22700,22650,267
|
||||
20250407,094900,195344050,22650,22750,22750,22650,428
|
||||
20250407,094800,185634300,22700,22750,22750,22700,47
|
||||
20250407,094700,184566900,22750,22750,22750,22750,0
|
||||
20250407,094600,184566900,22750,22750,22750,22750,56
|
||||
20250407,094500,183292900,22700,22800,22800,22700,16
|
||||
20250407,094400,182929000,22700,22700,22700,22700,1
|
||||
20250407,094300,182906300,22750,22750,22750,22750,50
|
||||
20250407,094200,181768800,22750,22750,22750,22750,50
|
||||
20250407,094100,180631300,22700,22750,22750,22700,91
|
||||
20250407,094000,178561100,22750,22750,22750,22750,5
|
||||
20250407,093900,178447350,22750,22750,22750,22750,5
|
||||
20250407,093800,178333600,22700,22700,22700,22700,0
|
||||
20250407,093700,178333600,22700,22750,22750,22700,21
|
||||
20250407,093600,177856850,22750,22750,22750,22750,40
|
||||
20250407,093500,176946850,22750,22750,22750,22750,0
|
||||
20250407,093400,176946850,22750,22750,22750,22750,21
|
||||
20250407,093300,176469100,22750,22750,22750,22750,0
|
||||
20250407,093200,176469100,22750,22750,22750,22750,6
|
||||
20250407,093100,176332600,22750,22750,22750,22750,0
|
||||
20250407,093000,176332600,22750,22750,22750,22750,4
|
||||
20250407,092900,176241600,22750,22750,22750,22750,36
|
||||
20250407,092800,175422600,22750,22750,22750,22750,472
|
||||
20250407,092700,164684600,22800,22800,22800,22800,0
|
||||
20250407,092600,164684600,22800,22800,22850,22800,71
|
||||
20250407,092500,163065750,22850,22850,22850,22850,1
|
||||
20250407,092400,163042900,22850,22850,22850,22850,0
|
||||
20250407,092300,163042900,22850,22850,22850,22850,7
|
||||
20250407,092200,162882950,22850,22850,22850,22800,138
|
||||
20250407,092100,159734650,22850,22850,22850,22850,6
|
||||
20250407,092000,159597550,22800,22850,22850,22800,296
|
||||
20250407,091900,152845250,22850,22850,22850,22850,0
|
||||
20250407,091800,152845250,22850,22850,22850,22850,743
|
||||
20250407,091700,135867700,23000,23000,23000,23000,0
|
||||
20250407,091600,135867700,23000,22900,23000,22850,228
|
||||
20250407,091500,130649500,22950,22950,22950,22950,0
|
||||
20250407,091400,130649500,22950,22950,23000,22800,1312
|
||||
20250407,091300,100657750,22900,22800,22950,22800,238
|
||||
20250407,091200,95204900,22950,22850,22950,22800,893
|
||||
20250407,091100,74813600,22850,22850,22850,22850,1
|
||||
20250407,091000,74790750,23000,23000,23000,23000,0
|
||||
20250407,090900,74790750,23000,22900,23000,22850,81
|
||||
20250407,090800,72937450,22900,22900,22900,22900,195
|
||||
20250407,090700,68471950,22850,23000,23000,22850,353
|
||||
20250407,090600,60386650,23000,23050,23050,23000,498
|
||||
20250407,090500,48927850,23000,23300,23300,23000,868
|
||||
20250407,090400,28904700,23150,23150,23150,23150,92
|
||||
20250407,090300,26774900,23200,23200,23200,23200,358
|
||||
20250407,090200,18469300,23200,23450,23450,23200,451
|
||||
20250407,090100,7949550,23450,23450,23450,23450,0
|
||||
20250407,090000,7949550,23450,23450,23450,23450,339
|
||||
|
Reference in New Issue
Block a user