Update 2025-04-07 2741 candle_min
This commit is contained in:
650
096530/min/candle-20250407.csv
Normal file
650
096530/min/candle-20250407.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194800,4488012500,21700,21700,21700,21700,5779
|
||||
20250407,194700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,194600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,194500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,194400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,194300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,194200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,194100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,194000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,193900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,193800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,193700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,193600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,193500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,193400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,193300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,193200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,193100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,193000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,192900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,192800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,192700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,192600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,192500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,192400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,192300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,192200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,192100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,192000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,191900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,191800,4488012500,21700,21700,21700,21700,5779
|
||||
20250407,191700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,191600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,191500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,191400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,191300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,191200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,191100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,191000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,190900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,190800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,190700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,190600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,190500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,190400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,190300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,190200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,190100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,190000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,185900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,185800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,185700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,185600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,185500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,185400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,185300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,185200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,185100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,185000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,184900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,184800,4488012500,21700,21700,21700,21700,5779
|
||||
20250407,184700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,184600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,184500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,184400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,184300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,184200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,184100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,184000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,183900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,183800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,183700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,183600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,183500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,183400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,183300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,183200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,183100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,183000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,182900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,182800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,182700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,182600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,182500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,182400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,182300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,182200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,182100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,182000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,181900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,181800,4488012500,21700,21700,21700,21700,5779
|
||||
20250407,181700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,181600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,181500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,181400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,181300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,181200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,181100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,181000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,180900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,180800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,180700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,180600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,180500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,180400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,180300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,180200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,180100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,180000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,175900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,175800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,175700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,175600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,175500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,175400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,175300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,175200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,175100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,175000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,174900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,174800,4488012500,21700,21700,21700,21700,5779
|
||||
20250407,174700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,174600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,174500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,174400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,174300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,174200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,174100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,174000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,173900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,173800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,173700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,173600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,173500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,173400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,173300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,173200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,173100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,173000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,172900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,172800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,172700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,172600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,172500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,172400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,172300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,172200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,172100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,172000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,171900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,171800,4488012500,21700,21700,21700,21700,5779
|
||||
20250407,171700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,171600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,171500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,171400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,171300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,171200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,171100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,171000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,170900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,170800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,170700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,170600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,170500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,170400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,170300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,170200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,170100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,170000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,165900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,165800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,165700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,165600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,165500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,165400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,165300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,165200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,165100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,165000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,164900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,164800,4488012500,21700,21700,21700,21700,5779
|
||||
20250407,164700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,164600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,164500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,164400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,164300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,164200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,164100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,164000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,163900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,163800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,163700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,163600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,163500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,163400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,163300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,163200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,163100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,163000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,162900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,162800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,162700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,162600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,162500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,162400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,162300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,162200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,162100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,162000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,161900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,161800,4488012500,21700,21700,21700,21700,5779
|
||||
20250407,161700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,161600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,161500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,161400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,161300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,161200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,161100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,161000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,160900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,160800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,160700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,160600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,160500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,160400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,160300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,160200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,160100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,160000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,155900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,155800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,155700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,155600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,155500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,155400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,155300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,155200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,155100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,155000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,154900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,154800,4488012500,21700,21700,21700,21700,5779
|
||||
20250407,154700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,154600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,154500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,154400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,154300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,154200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,154100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,154000,4488012500,21700,21700,21700,21700,0
|
||||
20250407,153900,4488012500,21700,21700,21700,21700,0
|
||||
20250407,153800,4488012500,21700,21700,21700,21700,0
|
||||
20250407,153700,4488012500,21700,21700,21700,21700,0
|
||||
20250407,153600,4488012500,21700,21700,21700,21700,0
|
||||
20250407,153500,4488012500,21700,21700,21700,21700,0
|
||||
20250407,153400,4488012500,21700,21700,21700,21700,0
|
||||
20250407,153300,4488012500,21700,21700,21700,21700,0
|
||||
20250407,153200,4488012500,21700,21700,21700,21700,0
|
||||
20250407,153100,4488012500,21700,21700,21700,21700,0
|
||||
20250407,153000,4488012500,21700,21700,21700,21700,5779
|
||||
20250407,152900,4362608200,21700,21700,21700,21700,0
|
||||
20250407,152800,4362608200,21700,21700,21700,21700,0
|
||||
20250407,152700,4362608200,21700,21700,21700,21700,0
|
||||
20250407,152600,4362608200,21700,21700,21700,21700,0
|
||||
20250407,152500,4362608200,21700,21700,21700,21700,0
|
||||
20250407,152400,4362608200,21700,21700,21700,21700,0
|
||||
20250407,152300,4362608200,21700,21700,21700,21700,0
|
||||
20250407,152200,4362608200,21700,21700,21700,21700,0
|
||||
20250407,152100,4362608200,21700,21700,21700,21700,0
|
||||
20250407,152000,4362608200,21700,21700,21700,21700,0
|
||||
20250407,151900,4362608200,21700,21750,21850,21650,551
|
||||
20250407,151800,4350628150,21750,21800,21800,21750,96
|
||||
20250407,151700,4348535600,21800,21750,21850,21750,225
|
||||
20250407,151600,4343632700,21750,21750,21800,21750,4435
|
||||
20250407,151500,4247155000,21700,21750,21750,21700,943
|
||||
20250407,151400,4226683750,21700,21800,21800,21700,1162
|
||||
20250407,151300,4201434100,21800,21800,21800,21750,60
|
||||
20250407,151200,4200126850,21800,21800,21800,21800,155
|
||||
20250407,151100,4196747850,21800,21800,21800,21800,24
|
||||
20250407,151000,4196224650,21800,21850,21850,21750,300
|
||||
20250407,150900,4189689100,21850,21800,21850,21800,478
|
||||
20250407,150800,4179268450,21900,21900,21900,21850,129
|
||||
20250407,150700,4176449550,21850,21850,21900,21850,221
|
||||
20250407,150600,4171620650,21850,21900,21900,21850,144
|
||||
20250407,150500,4168474000,21850,21850,21850,21850,574
|
||||
20250407,150400,4155932100,21850,21850,21900,21850,159
|
||||
20250407,150300,4152457700,21850,21900,21900,21850,4048
|
||||
20250407,150200,4064008700,21850,21900,21900,21850,696
|
||||
20250407,150100,4048790800,21900,21850,21900,21850,1124
|
||||
20250407,150000,4024231250,21800,21850,21850,21800,190
|
||||
20250407,145900,4020088150,21850,21850,21850,21800,209
|
||||
20250407,145800,4015531800,21850,21850,21850,21800,404
|
||||
20250407,145700,4006723050,21800,21850,21850,21800,387
|
||||
20250407,145600,3998285400,21850,21800,21850,21800,206
|
||||
20250407,145500,3993794400,21800,21800,21850,21800,341
|
||||
20250407,145400,3986360500,21800,21750,21850,21750,330
|
||||
20250407,145300,3979168950,21800,21750,21800,21750,215
|
||||
20250407,145200,3974492500,21750,21800,21800,21750,144
|
||||
20250407,145100,3971360350,21800,21800,21850,21750,191
|
||||
20250407,145000,3967197500,21750,21750,21850,21700,982
|
||||
20250407,144900,3945760850,21750,21750,21850,21750,668
|
||||
20250407,144800,3931224800,21800,21850,21850,21800,179
|
||||
20250407,144700,3927322450,21800,21800,21800,21750,691
|
||||
20250407,144600,3912259650,21750,21750,21800,21750,74
|
||||
20250407,144500,3910650000,21800,21800,21800,21800,129
|
||||
20250407,144400,3907837800,21800,21800,21800,21800,1
|
||||
20250407,144300,3907816000,21800,21800,21800,21800,3
|
||||
20250407,144200,3907750600,21800,21750,21800,21750,89
|
||||
20250407,144100,3905814800,21800,21750,21800,21750,103
|
||||
20250407,144000,3903574500,21800,21850,21850,21800,937
|
||||
20250407,143900,3883142900,21850,21800,21900,21800,30
|
||||
20250407,143800,3882487700,21900,21850,21900,21800,104
|
||||
20250407,143700,3880214450,21850,21900,21900,21850,136
|
||||
20250407,143600,3877241900,21850,21850,21850,21850,129
|
||||
20250407,143500,3874423250,21850,21850,21850,21800,485
|
||||
20250407,143400,3863826150,21850,21850,21850,21850,78
|
||||
20250407,143300,3862121850,21850,21850,21850,21800,21
|
||||
20250407,143200,3861663100,21850,21850,21900,21800,806
|
||||
20250407,143100,3844077150,21900,21900,21900,21850,243
|
||||
20250407,143000,3838765450,21900,21850,21900,21850,443
|
||||
20250407,142900,3829085000,21850,21900,21900,21800,80
|
||||
20250407,142800,3827337100,21850,21850,21900,21850,341
|
||||
20250407,142700,3819884700,21900,22000,22000,21850,619
|
||||
20250407,142600,3806326600,21950,21950,22000,21900,1007
|
||||
20250407,142500,3784241600,21950,21950,21950,21950,22
|
||||
20250407,142400,3783758700,21950,21950,21950,21900,202
|
||||
20250407,142300,3779332000,21950,21900,21950,21900,20
|
||||
20250407,142200,3778893100,21950,21950,21950,21900,102
|
||||
20250407,142100,3776656950,22000,21950,22000,21950,791
|
||||
20250407,142000,3759293550,22000,21950,22000,21950,244
|
||||
20250407,141900,3753936550,21900,21900,22000,21850,2520
|
||||
20250407,141800,3698615100,21850,21850,21850,21850,734
|
||||
20250407,141700,3682577200,21850,21850,21850,21800,341
|
||||
20250407,141600,3675140100,21850,21800,21850,21800,16
|
||||
20250407,141500,3674791250,21800,21850,21850,21800,36
|
||||
20250407,141400,3674006400,21850,21900,21900,21800,1120
|
||||
20250407,141300,3649584350,21900,21900,21900,21850,10
|
||||
20250407,141200,3649365400,21900,21850,21900,21850,101
|
||||
20250407,141100,3647158500,21900,21850,21900,21850,232
|
||||
20250407,141000,3642089250,21850,21850,21850,21850,73
|
||||
20250407,140900,3640494200,21850,21900,21900,21850,143
|
||||
20250407,140800,3637369200,21900,21850,21900,21850,106
|
||||
20250407,140700,3635052850,21900,21850,21900,21850,302
|
||||
20250407,140600,3628454050,21850,21850,21900,21850,60
|
||||
20250407,140500,3627142600,21900,21850,21900,21850,334
|
||||
20250407,140400,3619844650,21900,21850,21900,21850,1001
|
||||
20250407,140300,3597972750,21900,21900,21950,21850,523
|
||||
20250407,140200,3586530650,21900,21900,21950,21900,139
|
||||
20250407,140100,3583484100,21950,21900,21950,21900,451
|
||||
20250407,140000,3573607000,21900,21900,21900,21850,123
|
||||
20250407,135900,3570915900,21900,21850,21900,21850,116
|
||||
20250407,135800,3568380850,21850,21800,21850,21800,1380
|
||||
20250407,135700,3538231200,21800,21800,21850,21800,197
|
||||
20250407,135600,3533936300,21850,21800,21850,21800,385
|
||||
20250407,135500,3525543000,21850,21850,21850,21800,227
|
||||
20250407,135400,3520593950,21850,21850,21850,21850,14
|
||||
20250407,135300,3520288050,21850,21850,21850,21850,9
|
||||
20250407,135200,3520091400,21850,21850,21850,21850,13
|
||||
20250407,135100,3519807350,21850,21850,21850,21800,12
|
||||
20250407,135000,3519545300,21850,21850,21850,21850,9
|
||||
20250407,134900,3519348650,21800,21800,21850,21800,790
|
||||
20250407,134800,3502120350,21800,21750,21850,21750,2478
|
||||
20250407,134700,3448188800,21750,21800,21800,21750,8
|
||||
20250407,134600,3448014750,21800,21750,21800,21750,543
|
||||
20250407,134500,3436203700,21750,21700,21750,21650,385
|
||||
20250407,134400,3427852750,21750,21750,21750,21750,1
|
||||
20250407,134300,3427831000,21700,21700,21750,21700,300
|
||||
20250407,134200,3421320950,21750,21750,21750,21750,4
|
||||
20250407,134100,3421233950,21750,21700,21750,21700,13
|
||||
20250407,134000,3420951700,21750,21750,21750,21750,82
|
||||
20250407,133900,3419168200,21700,21700,21750,21700,386
|
||||
20250407,133800,3410791950,21700,21800,21800,21700,1126
|
||||
20250407,133700,3386351300,21800,21800,21800,21800,1
|
||||
20250407,133600,3386329500,21750,21750,21750,21700,1866
|
||||
20250407,133500,3345826050,21750,21800,21800,21750,36
|
||||
20250407,133400,3345043000,21750,21800,21800,21750,2
|
||||
20250407,133300,3344999450,21800,21800,21800,21800,1
|
||||
20250407,133200,3344977650,21800,21750,21800,21750,10
|
||||
20250407,133100,3344760100,21750,21750,21850,21750,411
|
||||
20250407,133000,3335820750,21850,21750,21850,21750,1252
|
||||
20250407,132900,3308586800,21750,21700,21750,21700,969
|
||||
20250407,132800,3287559400,21750,21700,21750,21700,3351
|
||||
20250407,132700,3214840800,21700,21750,21750,21700,11
|
||||
20250407,132600,3214602050,21750,21700,21750,21700,240
|
||||
20250407,132500,3209394000,21750,21700,21750,21700,251
|
||||
20250407,132400,3203947200,21750,21750,21750,21750,1
|
||||
20250407,132300,3203925450,21750,21700,21750,21700,70
|
||||
20250407,132200,3202406400,21750,21750,21750,21750,1
|
||||
20250407,132100,3202384650,21750,21750,21750,21750,109
|
||||
20250407,132000,3200013900,21750,21750,21800,21600,4576
|
||||
20250407,131900,3100843950,21800,21800,21800,21800,11
|
||||
20250407,131800,3100604150,21850,21850,21850,21850,1
|
||||
20250407,131700,3100582300,21850,21800,21850,21800,391
|
||||
20250407,131600,3092057750,21800,21850,21850,21800,342
|
||||
20250407,131500,3084602100,21850,21850,21850,21850,10
|
||||
20250407,131400,3084383600,21850,21800,21850,21800,51
|
||||
20250407,131300,3083271750,21850,21850,21850,21850,1
|
||||
20250407,131200,3083249900,21800,21800,21850,21800,58
|
||||
20250407,131100,3081985450,21800,21850,21850,21800,95
|
||||
20250407,131000,3079914350,21850,21800,21850,21800,222
|
||||
20250407,130900,3075074700,21800,21800,21850,21800,140
|
||||
20250407,130800,3072020400,21800,21850,21850,21800,173
|
||||
20250407,130700,3068248900,21850,21850,21850,21850,3
|
||||
20250407,130600,3068183350,21850,21800,21850,21800,522
|
||||
20250407,130500,3056803200,21800,21850,21850,21800,318
|
||||
20250407,130400,3049870700,21850,21800,21850,21800,32
|
||||
20250407,130300,3049173000,21850,21850,21850,21850,1
|
||||
20250407,130200,3049151150,21850,21850,21850,21850,2
|
||||
20250407,130100,3049107450,21850,21800,21850,21800,156
|
||||
20250407,130000,3045706600,21850,21850,21850,21800,74
|
||||
20250407,125900,3044092150,21850,21850,21850,21850,201
|
||||
20250407,125800,3039700300,21850,21850,21850,21850,1
|
||||
20250407,125700,3039678450,21850,21850,21850,21850,2
|
||||
20250407,125600,3039634750,21850,21850,21850,21850,199
|
||||
20250407,125500,3035286600,21850,21850,21850,21850,1
|
||||
20250407,125400,3035264750,21850,21850,21900,21850,194
|
||||
20250407,125300,3031025750,21850,21850,21850,21850,128
|
||||
20250407,125200,3028228950,21800,21800,21800,21800,578
|
||||
20250407,125100,3015628550,21800,21800,21800,21800,3
|
||||
20250407,125000,3015563150,21800,21800,21800,21800,2
|
||||
20250407,124900,3015519550,21800,21800,21800,21800,101
|
||||
20250407,124800,3013317750,21800,21750,21800,21750,2
|
||||
20250407,124700,3013274200,21800,21800,21800,21800,6
|
||||
20250407,124600,3013143400,21800,21750,21800,21750,191
|
||||
20250407,124500,3008989100,21850,21800,21850,21800,1001
|
||||
20250407,124400,2987167250,21800,21750,21800,21750,105
|
||||
20250407,124300,2984883450,21800,21800,21800,21800,2
|
||||
20250407,124200,2984839850,21800,21800,21800,21800,1
|
||||
20250407,124100,2984818050,21800,21750,21800,21750,81
|
||||
20250407,124000,2983056250,21800,21750,21800,21750,142
|
||||
20250407,123900,2979967650,21750,21750,21750,21750,3
|
||||
20250407,123800,2979902400,21750,21750,21750,21750,26
|
||||
20250407,123700,2979336900,21750,21700,21750,21700,52
|
||||
20250407,123600,2978205950,21750,21750,21800,21750,426
|
||||
20250407,123500,2968940400,21700,21800,21800,21700,2464
|
||||
20250407,123400,2915419425,21775,21800,21800,21775,7
|
||||
20250407,123300,2915266950,21800,21800,21800,21800,3
|
||||
20250407,123200,2915201550,21800,21800,21800,21800,19
|
||||
20250407,123100,2914787350,21800,21800,21800,21800,6
|
||||
20250407,123000,2914656550,21800,21800,21800,21800,3
|
||||
20250407,122900,2914591150,21800,21800,21800,21775,9
|
||||
20250407,122800,2914395100,21775,21800,21800,21775,103
|
||||
20250407,122700,2912149725,21800,21800,21800,21800,13
|
||||
20250407,122600,2911866325,21800,21800,21800,21800,21
|
||||
20250407,122500,2911408525,21800,21800,21800,21800,42
|
||||
20250407,122400,2910492925,21800,21800,21850,21800,416
|
||||
20250407,122300,2901424075,21800,21850,21850,21800,402
|
||||
20250407,122200,2892660375,21850,21800,21850,21800,73
|
||||
20250407,122100,2891068875,21850,21850,21850,21850,1
|
||||
20250407,122000,2891047025,21900,21850,21900,21850,111
|
||||
20250407,121900,2888621625,21850,21900,21900,21850,27
|
||||
20250407,121800,2888031625,21850,21850,21850,21850,7
|
||||
20250407,121700,2887878675,21850,21900,21900,21850,11
|
||||
20250407,121600,2887638275,21850,21850,21900,21850,369
|
||||
20250407,121500,2879575575,21850,21800,21850,21800,133
|
||||
20250407,121400,2876671525,21850,21850,21900,21800,1115
|
||||
20250407,121300,2852322675,21900,21900,21900,21900,12
|
||||
20250407,121200,2852059875,21900,21900,21900,21850,1029
|
||||
20250407,121100,2829574825,21900,21900,21900,21900,2
|
||||
20250407,121000,2829531025,21900,21900,21900,21900,2
|
||||
20250407,120900,2829487225,21900,21900,21900,21900,1
|
||||
20250407,120800,2829465325,21900,21850,21900,21850,579
|
||||
20250407,120700,2816810675,21900,21900,21900,21900,2
|
||||
20250407,120600,2816766875,21900,21900,21900,21900,74
|
||||
20250407,120500,2815146275,21900,21900,21900,21900,2
|
||||
20250407,120400,2815102475,21900,21900,21900,21900,3
|
||||
20250407,120300,2815036775,21900,21900,21900,21900,2
|
||||
20250407,120200,2814992975,21900,21850,21900,21850,19
|
||||
20250407,120100,2814577675,21900,21900,21900,21900,2
|
||||
20250407,120000,2814533875,21900,21900,21900,21850,103
|
||||
20250407,115900,2812278225,21900,21900,21900,21850,33
|
||||
20250407,115800,2811557075,21900,21900,21900,21900,1
|
||||
20250407,115700,2811535175,21900,21900,21900,21900,1
|
||||
20250407,115600,2811513275,21900,21900,21900,21900,1
|
||||
20250407,115500,2811491375,21900,21900,21950,21850,1412
|
||||
20250407,115400,2780629575,21950,21900,21950,21900,498
|
||||
20250407,115300,2769723325,21900,21950,21950,21900,419
|
||||
20250407,115200,2760547175,21950,21950,21950,21950,1
|
||||
20250407,115100,2760525225,21900,21900,21900,21900,82
|
||||
20250407,115000,2758729425,21900,21850,21900,21850,836
|
||||
20250407,114900,2740460575,21850,21850,21850,21850,30
|
||||
20250407,114800,2739805075,21800,21800,21800,21800,26
|
||||
20250407,114700,2739238275,21800,21800,21800,21800,21
|
||||
20250407,114600,2738780475,21850,21850,21850,21850,82
|
||||
20250407,114500,2736988775,21800,21850,21850,21800,389
|
||||
20250407,114400,2728506575,21850,21850,21850,21850,0
|
||||
20250407,114300,2728506575,21850,21850,21850,21850,3
|
||||
20250407,114200,2728441025,21900,21900,21900,21900,0
|
||||
20250407,114100,2728441025,21900,21800,21900,21800,489
|
||||
20250407,114000,2717769725,21800,21800,21800,21750,44
|
||||
20250407,113900,2716810625,21850,21850,21850,21800,203
|
||||
20250407,113800,2712375175,21800,21800,21800,21800,28
|
||||
20250407,113700,2711764775,21800,21800,21800,21800,3
|
||||
20250407,113600,2711699375,21800,21800,21800,21800,26
|
||||
20250407,113500,2711132575,21800,21800,21800,21800,63
|
||||
20250407,113400,2709759175,21800,21800,21800,21800,0
|
||||
20250407,113300,2709759175,21800,21850,21850,21800,9407
|
||||
20250407,113200,2504686025,21850,21850,21850,21850,9
|
||||
20250407,113100,2504489375,21850,21850,21850,21850,47
|
||||
20250407,113000,2503462425,21800,21800,21800,21800,0
|
||||
20250407,112900,2503462425,21800,21850,21850,21800,1022
|
||||
20250407,112800,2481180725,21800,21900,21900,21800,584
|
||||
20250407,112700,2468429325,21850,21850,21850,21850,15
|
||||
20250407,112600,2468101575,21850,21850,21850,21850,103
|
||||
20250407,112500,2465851025,21850,21850,21850,21850,0
|
||||
20250407,112400,2465851025,21850,21850,21850,21850,56
|
||||
20250407,112300,2464627425,21850,21900,21900,21850,2212
|
||||
20250407,112200,2416295175,21900,21900,21900,21900,8
|
||||
20250407,112100,2416119975,21900,21850,21900,21850,8
|
||||
20250407,112000,2415945125,21900,21900,21900,21900,45
|
||||
20250407,111900,2414959625,21900,21850,21900,21850,51
|
||||
20250407,111800,2413845225,21900,21850,21900,21850,210
|
||||
20250407,111700,2409256625,21900,21950,21950,21900,3
|
||||
20250407,111600,2409190875,21900,21900,21900,21900,160
|
||||
20250407,111500,2405686875,21900,21900,21900,21900,81
|
||||
20250407,111400,2403912975,21900,21850,21900,21850,234
|
||||
20250407,111300,2398799375,21950,21900,21950,21900,134
|
||||
20250407,111200,2395859075,21900,21900,21900,21900,1
|
||||
20250407,111100,2395837175,21900,21950,21950,21900,278
|
||||
20250407,111000,2389740975,21850,21950,21950,21850,163
|
||||
20250407,110900,2386171325,21900,21900,21950,21900,226
|
||||
20250407,110800,2381221875,21900,21900,21900,21900,1
|
||||
20250407,110700,2381199975,21900,21950,21950,21900,109
|
||||
20250407,110600,2378812775,21950,21950,21950,21900,27
|
||||
20250407,110500,2378220875,21950,21900,22000,21900,941
|
||||
20250407,110400,2357604075,21900,21850,21900,21850,198
|
||||
20250407,110300,2353271375,21850,21850,21850,21750,67
|
||||
20250407,110200,2351808125,21850,21850,21850,21850,710
|
||||
20250407,110100,2336294625,21850,21800,21850,21750,101
|
||||
20250407,110000,2334089275,21800,21800,21800,21800,0
|
||||
20250407,105900,2334089275,21800,21800,21850,21800,100
|
||||
20250407,105800,2331909175,21800,21800,21800,21800,331
|
||||
20250407,105700,2324693375,21800,21800,21800,21800,105
|
||||
20250407,105600,2322404375,21800,21850,21850,21800,64
|
||||
20250407,105500,2321008675,21800,21800,21800,21800,55
|
||||
20250407,105400,2319809675,21800,21800,21800,21800,0
|
||||
20250407,105300,2319809675,21800,21800,21850,21800,402
|
||||
20250407,105200,2311043575,21750,21800,21800,21750,55
|
||||
20250407,105100,2309847275,21750,21750,21750,21750,58
|
||||
20250407,105000,2308585775,21750,21800,21800,21750,95
|
||||
20250407,104900,2306519425,21750,21800,21800,21750,117
|
||||
20250407,104800,2303974575,21800,21750,21800,21750,84
|
||||
20250407,104700,2302146075,21750,21800,21800,21750,43
|
||||
20250407,104600,2301210775,21750,21800,21800,21750,69
|
||||
20250407,104500,2299709625,21750,21800,21800,21750,60
|
||||
20250407,104400,2298404375,21800,21750,21800,21750,137
|
||||
20250407,104300,2295423625,21750,21750,21800,21750,136
|
||||
20250407,104200,2292465575,21750,21800,21800,21750,66
|
||||
20250407,104100,2291027275,21800,21800,21850,21800,350
|
||||
20250407,104000,2283397225,21850,21800,21850,21800,106
|
||||
20250407,103900,2281081325,21800,21850,21850,21800,688
|
||||
20250407,103800,2266082175,21850,21850,21850,21800,68
|
||||
20250407,103700,2264599125,21850,21850,21850,21850,79
|
||||
20250407,103600,2262872975,21850,21900,21900,21850,207
|
||||
20250407,103500,2258349925,21850,21900,21900,21850,286
|
||||
20250407,103400,2252100525,21900,21850,21900,21850,50
|
||||
20250407,103300,2251007825,21850,21900,21900,21850,64
|
||||
20250407,103200,2249608925,21900,21850,21900,21850,106
|
||||
20250407,103100,2247292275,21850,21900,21900,21850,442
|
||||
20250407,103000,2237634475,21900,21900,21900,21900,74
|
||||
20250407,102900,2236013875,21900,21950,21950,21900,1631
|
||||
20250407,102800,2200218375,21950,21950,22000,21900,3047
|
||||
20250407,102700,2133438175,21950,21900,21950,21900,232
|
||||
20250407,102600,2128349125,21900,21900,21900,21850,484
|
||||
20250407,102500,2117752275,21850,21800,21850,21800,678
|
||||
20250407,102400,2102941675,21800,21800,21800,21750,322
|
||||
20250407,102300,2095927800,21800,21850,21850,21750,155
|
||||
20250407,102200,2092550900,21850,21750,21850,21750,2337
|
||||
20250407,102100,2041574950,21750,21700,21750,21700,328
|
||||
20250407,102000,2034446850,21700,21700,21700,21700,149
|
||||
20250407,101900,2031213550,21700,21650,21700,21650,255
|
||||
20250407,101800,2025683250,21700,21650,21700,21600,556
|
||||
20250407,101700,2013648550,21650,21650,21650,21600,830
|
||||
20250407,101600,1995681750,21650,21600,21650,21600,188
|
||||
20250407,101500,1991614300,21600,21650,21650,21600,1543
|
||||
20250407,101400,1958284650,21650,21600,21650,21600,74
|
||||
20250407,101300,1956685950,21600,21600,21600,21550,522
|
||||
20250407,101200,1945413800,21600,21650,21650,21600,88
|
||||
20250407,101100,1943511350,21600,21600,21600,21550,1588
|
||||
20250407,101000,1909237500,21600,21600,21600,21600,155
|
||||
20250407,100900,1905889500,21600,21600,21600,21550,95
|
||||
20250407,100800,1903840200,21600,21550,21600,21550,136
|
||||
20250407,100700,1900907950,21650,21550,21650,21550,389
|
||||
20250407,100600,1892506900,21550,21600,21600,21550,885
|
||||
20250407,100500,1873432700,21500,21600,21600,21500,2104
|
||||
20250407,100400,1828065750,21650,21650,21700,21600,715
|
||||
20250407,100300,1812607550,21650,21700,21700,21600,71
|
||||
20250407,100200,1811068300,21700,21600,21700,21600,233
|
||||
20250407,100100,1806022900,21600,21650,21650,21600,178
|
||||
20250407,100000,1802177900,21600,21600,21650,21600,3148
|
||||
20250407,095900,1734172300,21600,21550,21600,21550,736
|
||||
20250407,095800,1718290000,21550,21550,21550,21550,486
|
||||
20250407,095700,1707816700,21550,21500,21550,21500,493
|
||||
20250407,095600,1697199150,21500,21500,21500,21500,55
|
||||
20250407,095500,1696016650,21500,21450,21500,21450,1668
|
||||
20250407,095400,1660159700,21450,21450,21450,21450,155
|
||||
20250407,095300,1656834950,21450,21450,21450,21450,765
|
||||
20250407,095200,1640425700,21500,21500,21500,21450,650
|
||||
20250407,095100,1626453400,21500,21550,21550,21450,2593
|
||||
20250407,095000,1570728650,21550,21600,21625,21500,6562
|
||||
20250407,094900,1429490175,21550,21600,21650,21550,615
|
||||
20250407,094800,1416225400,21600,21600,21650,21600,1514
|
||||
20250407,094700,1383522750,21600,21650,21700,21600,608
|
||||
20250407,094600,1370367150,21700,21700,21700,21650,749
|
||||
20250407,094500,1354116550,21650,21700,21700,21650,102
|
||||
20250407,094400,1351905900,21700,21750,21750,21600,3582
|
||||
20250407,094300,1274286050,21750,21750,21800,21700,3763
|
||||
20250407,094200,1192528200,21800,21750,21800,21750,353
|
||||
20250407,094100,1184848300,21750,21750,21750,21700,291
|
||||
20250407,094000,1178519400,21750,21800,21800,21750,610
|
||||
20250407,093900,1165248750,21800,21800,21800,21800,837
|
||||
20250407,093800,1147002150,21800,21800,21800,21750,1038
|
||||
20250407,093700,1124381950,21800,21800,21800,21750,352
|
||||
20250407,093600,1116712600,21800,21800,21800,21750,907
|
||||
20250407,093500,1096957650,21800,21800,21800,21800,492
|
||||
20250407,093400,1086232050,21800,21800,21800,21800,649
|
||||
20250407,093300,1072083850,21800,21800,21800,21750,526
|
||||
20250407,093200,1060619750,21750,21800,21800,21750,561
|
||||
20250407,093100,1048392750,21800,21750,21800,21750,201
|
||||
20250407,093000,1044018900,21800,21750,21800,21750,284
|
||||
20250407,092900,1037837800,21750,21800,21800,21750,2295
|
||||
20250407,092800,987914900,21800,21800,21800,21750,1736
|
||||
20250407,092700,950071650,21850,21850,21900,21800,690
|
||||
20250407,092600,934997850,21900,21850,21900,21800,2841
|
||||
20250407,092500,873048150,21850,21900,21900,21800,3192
|
||||
20250407,092400,803391300,21900,21850,21900,21850,220
|
||||
20250407,092300,798579400,21850,21850,21900,21850,300
|
||||
20250407,092200,792022250,21900,21900,21900,21850,2010
|
||||
20250407,092100,748079200,21900,21950,21950,21850,3091
|
||||
20250407,092000,680402950,21950,21950,21950,21950,433
|
||||
20250407,091900,670898600,21950,21950,21950,21900,373
|
||||
20250407,091800,662711300,21950,22050,22050,21950,2253
|
||||
20250407,091700,613246100,22050,22050,22050,22050,21
|
||||
20250407,091600,612783050,22000,22100,22100,22000,89
|
||||
20250407,091500,610820200,22050,22000,22050,21950,1035
|
||||
20250407,091400,588066100,22050,21950,22050,21950,2352
|
||||
20250407,091300,536348350,21950,21950,22000,21900,1347
|
||||
20250407,091200,506811300,21950,22050,22050,21950,365
|
||||
20250407,091100,498788600,22050,22050,22050,21950,409
|
||||
20250407,091000,489777600,22000,22000,22100,22000,67
|
||||
20250407,090900,488302600,21950,22050,22100,21950,1446
|
||||
20250407,090800,456457650,22050,22100,22100,22000,976
|
||||
20250407,090700,434936000,22100,22100,22150,22100,782
|
||||
20250407,090600,417653050,22150,22150,22200,22100,1285
|
||||
20250407,090500,389195850,22150,22000,22150,22000,1736
|
||||
20250407,090400,350859450,22050,22050,22050,22000,1120
|
||||
20250407,090300,326205400,22100,22150,22150,22000,3131
|
||||
20250407,090200,257136600,22150,22100,22150,22100,952
|
||||
20250407,090100,236064050,22150,21950,22150,21950,1289
|
||||
20250407,090000,207598150,21900,21950,22150,21900,9448
|
||||
|
Reference in New Issue
Block a user