Update 2025-04-07 2741 candle_min
This commit is contained in:
650
097520/min/candle-20250407.csv
Normal file
650
097520/min/candle-20250407.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194800,1243172875,22100,22100,22100,22100,1959
|
||||
20250407,194700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,194600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,194500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,194400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,194300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,194200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,194100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,194000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,193900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,193800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,193700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,193600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,193500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,193400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,193300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,193200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,193100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,193000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,192900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,192800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,192700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,192600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,192500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,192400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,192300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,192200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,192100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,192000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,191900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,191800,1243172875,22100,22100,22100,22100,1959
|
||||
20250407,191700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,191600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,191500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,191400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,191300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,191200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,191100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,191000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,190900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,190800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,190700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,190600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,190500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,190400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,190300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,190200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,190100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,190000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,185900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,185800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,185700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,185600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,185500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,185400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,185300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,185200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,185100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,185000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,184900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,184800,1243172875,22100,22100,22100,22100,1959
|
||||
20250407,184700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,184600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,184500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,184400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,184300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,184200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,184100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,184000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,183900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,183800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,183700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,183600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,183500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,183400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,183300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,183200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,183100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,183000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,182900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,182800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,182700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,182600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,182500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,182400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,182300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,182200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,182100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,182000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,181900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,181800,1243172875,22100,22100,22100,22100,1959
|
||||
20250407,181700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,181600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,181500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,181400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,181300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,181200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,181100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,181000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,180900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,180800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,180700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,180600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,180500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,180400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,180300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,180200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,180100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,180000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,175900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,175800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,175700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,175600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,175500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,175400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,175300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,175200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,175100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,175000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,174900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,174800,1243172875,22100,22100,22100,22100,1959
|
||||
20250407,174700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,174600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,174500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,174400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,174300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,174200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,174100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,174000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,173900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,173800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,173700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,173600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,173500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,173400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,173300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,173200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,173100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,173000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,172900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,172800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,172700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,172600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,172500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,172400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,172300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,172200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,172100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,172000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,171900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,171800,1243172875,22100,22100,22100,22100,1959
|
||||
20250407,171700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,171600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,171500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,171400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,171300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,171200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,171100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,171000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,170900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,170800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,170700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,170600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,170500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,170400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,170300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,170200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,170100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,170000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,165900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,165800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,165700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,165600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,165500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,165400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,165300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,165200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,165100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,165000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,164900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,164800,1243172875,22100,22100,22100,22100,1959
|
||||
20250407,164700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,164600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,164500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,164400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,164300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,164200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,164100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,164000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,163900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,163800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,163700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,163600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,163500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,163400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,163300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,163200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,163100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,163000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,162900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,162800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,162700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,162600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,162500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,162400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,162300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,162200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,162100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,162000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,161900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,161800,1243172875,22100,22100,22100,22100,1959
|
||||
20250407,161700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,161600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,161500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,161400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,161300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,161200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,161100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,161000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,160900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,160800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,160700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,160600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,160500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,160400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,160300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,160200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,160100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,160000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,155900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,155800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,155700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,155600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,155500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,155400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,155300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,155200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,155100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,155000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,154900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,154800,1243172875,22100,22100,22100,22100,1959
|
||||
20250407,154700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,154600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,154500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,154400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,154300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,154200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,154100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,154000,1243172875,22100,22100,22100,22100,0
|
||||
20250407,153900,1243172875,22100,22100,22100,22100,0
|
||||
20250407,153800,1243172875,22100,22100,22100,22100,0
|
||||
20250407,153700,1243172875,22100,22100,22100,22100,0
|
||||
20250407,153600,1243172875,22100,22100,22100,22100,0
|
||||
20250407,153500,1243172875,22100,22100,22100,22100,0
|
||||
20250407,153400,1243172875,22100,22100,22100,22100,0
|
||||
20250407,153300,1243172875,22100,22100,22100,22100,0
|
||||
20250407,153200,1243172875,22100,22100,22100,22100,0
|
||||
20250407,153100,1243172875,22100,22100,22100,22100,0
|
||||
20250407,153000,1243172875,22100,22100,22100,22100,1959
|
||||
20250407,152900,1199878975,22200,22200,22200,22200,0
|
||||
20250407,152800,1199878975,22200,22200,22200,22200,0
|
||||
20250407,152700,1199878975,22200,22200,22200,22200,0
|
||||
20250407,152600,1199878975,22200,22200,22200,22200,0
|
||||
20250407,152500,1199878975,22200,22200,22200,22200,0
|
||||
20250407,152400,1199878975,22200,22200,22200,22200,0
|
||||
20250407,152300,1199878975,22200,22200,22200,22200,0
|
||||
20250407,152200,1199878975,22200,22200,22200,22200,0
|
||||
20250407,152100,1199878975,22200,22200,22200,22200,0
|
||||
20250407,152000,1199878975,22200,22200,22200,22200,0
|
||||
20250407,151900,1199878975,22200,22250,22300,22200,255
|
||||
20250407,151800,1194199825,22250,22250,22250,22200,1281
|
||||
20250407,151700,1165756125,22250,22250,22250,22250,27
|
||||
20250407,151600,1165155375,22250,22250,22250,22200,204
|
||||
20250407,151500,1160620875,22250,22300,22300,22200,65
|
||||
20250407,151400,1159174825,22300,22300,22300,22250,224
|
||||
20250407,151300,1154181575,22200,22250,22300,22200,45
|
||||
20250407,151200,1153181825,22250,22250,22250,22250,116
|
||||
20250407,151100,1150600825,22250,22250,22250,22250,88
|
||||
20250407,151000,1148642825,22250,22250,22250,22250,240
|
||||
20250407,150900,1143302825,22250,22200,22250,22200,96
|
||||
20250407,150800,1141170325,22250,22200,22250,22200,63
|
||||
20250407,150700,1139769775,22200,22200,22200,22150,139
|
||||
20250407,150600,1136690475,22200,22200,22200,22150,342
|
||||
20250407,150500,1129101425,22200,22200,22200,22200,7
|
||||
20250407,150400,1128946025,22200,22200,22200,22200,8
|
||||
20250407,150300,1128768425,22200,22200,22200,22200,146
|
||||
20250407,150200,1125527225,22200,22200,22200,22200,39
|
||||
20250407,150100,1124661425,22200,22300,22300,22200,364
|
||||
20250407,150000,1116579125,22300,22300,22300,22200,16
|
||||
20250407,145900,1116223425,22200,22300,22300,22200,215
|
||||
20250407,145800,1111441325,22200,22250,22300,22200,372
|
||||
20250407,145700,1103163275,22250,22200,22250,22200,45
|
||||
20250407,145600,1102163475,22250,22250,22250,22250,31
|
||||
20250407,145500,1101473725,22200,22250,22250,22200,15
|
||||
20250407,145400,1101140425,22200,22250,22300,22200,247
|
||||
20250407,145300,1095643625,22250,22250,22350,22250,169
|
||||
20250407,145200,1091875375,22300,22300,22300,22300,155
|
||||
20250407,145100,1088418875,22300,22250,22300,22250,48
|
||||
20250407,145000,1087349375,22250,22200,22250,22200,36
|
||||
20250407,144900,1086549125,22200,22200,22200,22200,0
|
||||
20250407,144800,1086549125,22200,22200,22300,22200,105
|
||||
20250407,144700,1084216275,22200,22300,22300,22200,13
|
||||
20250407,144600,1083927275,22300,22250,22300,22200,213
|
||||
20250407,144500,1079188625,22200,22200,22300,22200,310
|
||||
20250407,144400,1072293325,22200,22300,22300,22200,43
|
||||
20250407,144300,1071335825,22200,22200,22200,22200,155
|
||||
20250407,144200,1067894825,22200,22200,22200,22200,9
|
||||
20250407,144100,1067695025,22300,22300,22300,22300,0
|
||||
20250407,144000,1067695025,22300,22250,22300,22200,16
|
||||
20250407,143900,1067339425,22250,22200,22250,22200,10
|
||||
20250407,143800,1067117375,22250,22250,22250,22250,499
|
||||
20250407,143700,1056014625,22350,22350,22350,22350,16
|
||||
20250407,143600,1055657025,22250,22250,22250,22250,9
|
||||
20250407,143500,1055456775,22350,22250,22350,22250,56
|
||||
20250407,143400,1054206075,22300,22250,22350,22250,148
|
||||
20250407,143300,1050905125,22250,22300,22350,22250,87
|
||||
20250407,143200,1048964025,22250,22350,22350,22250,129
|
||||
20250407,143100,1046086175,22250,22350,22350,22250,34
|
||||
20250407,143000,1045327175,22350,22300,22350,22300,115
|
||||
20250407,142900,1042761825,22250,22350,22350,22250,10
|
||||
20250407,142800,1042539225,22250,22300,22350,22250,141
|
||||
20250407,142700,1039395625,22300,22250,22300,22250,10
|
||||
20250407,142600,1039173075,22300,22300,22300,22300,65
|
||||
20250407,142500,1037723575,22300,22300,22300,22300,122
|
||||
20250407,142400,1035002975,22300,22300,22300,22250,168
|
||||
20250407,142300,1031257025,22300,22300,22300,22300,23
|
||||
20250407,142200,1030744125,22300,22300,22300,22250,71
|
||||
20250407,142100,1029161275,22300,22300,22300,22250,210
|
||||
20250407,142000,1024478725,22300,22300,22300,22250,49
|
||||
20250407,141900,1023386475,22300,22300,22300,22300,230
|
||||
20250407,141800,1018257475,22250,22350,22350,22250,52
|
||||
20250407,141700,1017096225,22250,22300,22300,22250,71
|
||||
20250407,141600,1015513375,22300,22250,22300,22250,18
|
||||
20250407,141500,1015112425,22350,22300,22350,22300,213
|
||||
20250407,141400,1010362275,22300,22300,22300,22250,97
|
||||
20250407,141300,1008199625,22300,22300,22300,22300,9
|
||||
20250407,141200,1007998925,22350,22350,22350,22350,30
|
||||
20250407,141100,1007328425,22300,22300,22300,22300,9
|
||||
20250407,141000,1007127725,22300,22300,22300,22300,77
|
||||
20250407,140900,1005410625,22300,22300,22300,22250,71
|
||||
20250407,140800,1003827775,22300,22300,22300,22300,106
|
||||
20250407,140700,1001463975,22300,22300,22300,22300,110
|
||||
20250407,140600,999010975,22300,22300,22300,22250,14
|
||||
20250407,140500,998699275,22300,22300,22300,22300,189
|
||||
20250407,140400,994484575,22300,22300,22300,22250,37
|
||||
20250407,140300,993659575,22300,22300,22300,22300,117
|
||||
20250407,140200,991050475,22300,22250,22300,22250,39
|
||||
20250407,140100,990180825,22300,22300,22300,22300,166
|
||||
20250407,140000,986479025,22300,22300,22300,22250,34
|
||||
20250407,135900,985720925,22300,22300,22300,22300,56
|
||||
20250407,135800,984472125,22300,22300,22300,22300,29
|
||||
20250407,135700,983825425,22250,22250,22250,22250,101
|
||||
20250407,135600,981578175,22300,22300,22300,22300,176
|
||||
20250407,135500,977653375,22250,22300,22300,22250,167
|
||||
20250407,135400,973929325,22300,22300,22300,22300,22
|
||||
20250407,135300,973438725,22250,22300,22300,22250,50
|
||||
20250407,135200,972323825,22250,22300,22300,22250,51
|
||||
20250407,135100,971189025,22300,22300,22300,22250,38
|
||||
20250407,135000,970341675,22300,22300,22300,22250,61
|
||||
20250407,134900,968982725,22300,22250,22300,22250,425
|
||||
20250407,134800,959526425,22250,22250,22250,22250,83
|
||||
20250407,134700,957679675,22250,22250,22250,22200,124
|
||||
20250407,134600,954920725,22250,22250,22250,22250,1
|
||||
20250407,134500,954898475,22150,22150,22150,22150,1
|
||||
20250407,134400,954876325,22200,22250,22250,22200,193
|
||||
20250407,134300,950591625,22250,22200,22250,22200,12
|
||||
20250407,134200,950324725,22250,22200,22250,22200,143
|
||||
20250407,134100,947150025,22200,22200,22200,22200,47
|
||||
20250407,134000,946106625,22200,22250,22250,22200,101
|
||||
20250407,133900,943864325,22200,22200,22200,22200,182
|
||||
20250407,133800,939823925,22200,22200,22200,22200,79
|
||||
20250407,133700,938070125,22225,22225,22225,22225,5
|
||||
20250407,133600,937959000,22200,22250,22250,22200,131
|
||||
20250407,133500,935049800,22250,22250,22250,22250,2
|
||||
20250407,133400,935005300,22250,22250,22250,22200,469
|
||||
20250407,133300,924570100,22300,22300,22300,22300,28
|
||||
20250407,133200,923945700,22250,22300,22300,22250,11
|
||||
20250407,133100,923700450,22300,22300,22300,22300,1
|
||||
20250407,133000,923678150,22300,22350,22350,22300,27
|
||||
20250407,132900,923076000,22300,22300,22350,22300,167
|
||||
20250407,132800,919351800,22300,22300,22300,22300,0
|
||||
20250407,132700,919351800,22300,22250,22300,22250,328
|
||||
20250407,132600,912053700,22250,22300,22300,22250,879
|
||||
20250407,132500,892495500,22300,22300,22300,22300,105
|
||||
20250407,132400,890154000,22250,22300,22300,22250,61
|
||||
20250407,132300,888796350,22300,22300,22300,22300,77
|
||||
20250407,132200,887079250,22300,22300,22300,22300,129
|
||||
20250407,132100,884202550,22300,22300,22300,22300,22
|
||||
20250407,132000,883711950,22300,22300,22300,22300,281
|
||||
20250407,131900,877445650,22300,22300,22300,22300,0
|
||||
20250407,131800,877445650,22300,22300,22300,22300,16
|
||||
20250407,131700,877088850,22300,22300,22300,22300,0
|
||||
20250407,131600,877088850,22300,22250,22300,22250,49
|
||||
20250407,131500,875997150,22300,22300,22300,22300,48
|
||||
20250407,131400,874926750,22300,22300,22300,22300,55
|
||||
20250407,131300,873700250,22350,22350,22350,22300,109
|
||||
20250407,131200,871266900,22250,22250,22250,22250,0
|
||||
20250407,131100,871266900,22250,22300,22350,22250,276
|
||||
20250407,131000,865110750,22300,22300,22300,22300,2
|
||||
20250407,130900,865066150,22300,22300,22300,22300,2
|
||||
20250407,130800,865021550,22300,22300,22300,22300,22
|
||||
20250407,130700,864530950,22300,22300,22300,22300,1
|
||||
20250407,130600,864508650,22300,22300,22300,22300,36
|
||||
20250407,130500,863705850,22400,22350,22400,22300,239
|
||||
20250407,130400,858366400,22300,22350,22350,22300,17
|
||||
20250407,130300,857987050,22350,22350,22350,22300,50
|
||||
20250407,130200,856869600,22300,22350,22350,22300,133
|
||||
20250407,130100,853897550,22350,22350,22350,22350,13
|
||||
20250407,130000,853607000,22350,22350,22350,22350,2
|
||||
20250407,125900,853562300,22300,22350,22350,22300,42
|
||||
20250407,125800,852623950,22300,22300,22300,22300,46
|
||||
20250407,125700,851598150,22250,22250,22300,22250,215
|
||||
20250407,125600,846804050,22250,22250,22250,22200,28
|
||||
20250407,125500,846182050,22250,22250,22250,22200,15
|
||||
20250407,125400,845848600,22250,22250,22250,22200,48
|
||||
20250407,125300,844782225,22225,22200,22250,22200,377
|
||||
20250407,125200,836411650,22200,22200,22200,22150,67
|
||||
20250407,125100,834924600,22200,22200,22200,22200,16
|
||||
20250407,125000,834569400,22200,22150,22200,22150,75
|
||||
20250407,124900,832904750,22200,22150,22200,22100,78
|
||||
20250407,124800,831175950,22200,22150,22200,22150,26
|
||||
20250407,124700,830599600,22150,22200,22200,22150,30
|
||||
20250407,124600,829935050,22200,22200,22200,22200,5
|
||||
20250407,124500,829824050,22200,22200,22200,22150,35
|
||||
20250407,124400,829047900,22200,22200,22200,22200,142
|
||||
20250407,124300,825895500,22200,22200,22250,22100,350
|
||||
20250407,124200,818130150,22250,22250,22250,22250,0
|
||||
20250407,124100,818130150,22250,22250,22250,22250,106
|
||||
20250407,124000,815771650,22250,22200,22250,22200,81
|
||||
20250407,123900,813969950,22100,22100,22100,22100,0
|
||||
20250407,123800,813969950,22100,22100,22200,22100,204
|
||||
20250407,123700,809447450,22150,22100,22150,22100,207
|
||||
20250407,123600,804862500,22150,22150,22150,22150,5
|
||||
20250407,123500,804751750,22100,22150,22150,22100,114
|
||||
20250407,123400,802226950,22150,22150,22150,22150,320
|
||||
20250407,123300,795138950,22150,22200,22200,22100,261
|
||||
20250407,123200,789359250,22200,22200,22200,22200,233
|
||||
20250407,123100,784186650,22200,22200,22250,22200,87
|
||||
20250407,123000,782254600,22250,22250,22250,22200,235
|
||||
20250407,122900,777036600,22250,22250,22250,22250,261
|
||||
20250407,122800,771229350,22250,22300,22300,22250,384
|
||||
20250407,122700,762666450,22300,22300,22300,22300,38
|
||||
20250407,122600,761819050,22250,22250,22250,22250,92
|
||||
20250407,122500,759772050,22250,22250,22250,22250,42
|
||||
20250407,122400,758837550,22300,22300,22300,22300,44
|
||||
20250407,122300,757856350,22300,22250,22300,22250,50
|
||||
20250407,122200,756741700,22250,22250,22250,22250,0
|
||||
20250407,122100,756741700,22250,22325,22325,22250,55
|
||||
20250407,122000,755517675,22350,22300,22350,22300,23
|
||||
20250407,121900,755004525,22350,22350,22350,22350,10
|
||||
20250407,121800,754781025,22300,22350,22350,22300,84
|
||||
20250407,121700,752907325,22300,22300,22300,22300,1
|
||||
20250407,121600,752885025,22300,22300,22300,22300,5
|
||||
20250407,121500,752773525,22350,22300,22350,22300,5
|
||||
20250407,121400,752661975,22300,22300,22300,22300,8
|
||||
20250407,121300,752483575,22300,22300,22300,22300,655
|
||||
20250407,121200,737877075,22350,22350,22350,22350,5
|
||||
20250407,121100,737765325,22350,22350,22350,22350,9
|
||||
20250407,121000,737564175,22350,22350,22350,22350,0
|
||||
20250407,120900,737564175,22350,22350,22350,22350,6
|
||||
20250407,120800,737430075,22400,22400,22400,22400,5
|
||||
20250407,120700,737318075,22350,22350,22350,22350,21
|
||||
20250407,120600,736848725,22350,22400,22400,22350,475
|
||||
20250407,120500,726231025,22400,22400,22400,22400,224
|
||||
20250407,120400,721213425,22400,22450,22450,22400,17
|
||||
20250407,120300,720832275,22450,22450,22450,22450,7
|
||||
20250407,120200,720675125,22450,22450,22500,22450,45
|
||||
20250407,120100,719663025,22450,22450,22500,22450,51
|
||||
20250407,120000,718517825,22450,22450,22450,22450,14
|
||||
20250407,115900,718203525,22450,22450,22450,22450,7
|
||||
20250407,115800,718046375,22450,22500,22500,22450,737
|
||||
20250407,115700,701500675,22500,22500,22500,22500,68
|
||||
20250407,115600,699970675,22550,22550,22550,22550,53
|
||||
20250407,115500,698775525,22500,22500,22550,22500,75
|
||||
20250407,115400,697087575,22500,22500,22500,22500,106
|
||||
20250407,115300,694702575,22500,22500,22500,22500,69
|
||||
20250407,115200,693150075,22500,22500,22500,22500,49
|
||||
20250407,115100,692047575,22550,22550,22550,22550,100
|
||||
20250407,115000,689792575,22550,22550,22550,22550,1
|
||||
20250407,114900,689770025,22500,22550,22550,22500,62
|
||||
20250407,114800,688374775,22500,22500,22500,22500,0
|
||||
20250407,114700,688374775,22500,22500,22550,22500,36
|
||||
20250407,114600,687563425,22450,22450,22450,22450,0
|
||||
20250407,114500,687563425,22450,22500,22500,22450,3
|
||||
20250407,114400,687495975,22500,22500,22500,22500,19
|
||||
20250407,114300,687068475,22500,22500,22500,22500,0
|
||||
20250407,114200,687068475,22500,22500,22500,22500,6
|
||||
20250407,114100,686933475,22500,22500,22550,22500,118
|
||||
20250407,114000,684275625,22550,22500,22550,22500,131
|
||||
20250407,113900,681326625,22550,22550,22550,22550,1
|
||||
20250407,113800,681304075,22500,22500,22500,22500,27
|
||||
20250407,113700,680696575,22550,22550,22550,22500,1088
|
||||
20250407,113600,656204225,22600,22600,22600,22600,25
|
||||
20250407,113500,655639225,22550,22550,22600,22550,27
|
||||
20250407,113400,655029375,22600,22600,22600,22600,103
|
||||
20250407,113300,652701575,22600,22600,22600,22550,133
|
||||
20250407,113200,649700825,22600,22600,22600,22550,106
|
||||
20250407,113100,647308375,22600,22600,22600,22600,0
|
||||
20250407,113000,647308375,22600,22600,22600,22550,16
|
||||
20250407,112900,646947275,22600,22550,22600,22550,110
|
||||
20250407,112800,644465275,22600,22600,22600,22550,21
|
||||
20250407,112700,643991175,22500,22600,22600,22500,526
|
||||
20250407,112600,632127725,22650,22650,22650,22650,48
|
||||
20250407,112500,631040525,22600,22600,22600,22600,7
|
||||
20250407,112400,630882325,22650,22650,22650,22650,0
|
||||
20250407,112300,630882325,22650,22600,22650,22600,26
|
||||
20250407,112200,630294425,22650,22650,22650,22650,101
|
||||
20250407,112100,628006775,22600,22600,22600,22600,0
|
||||
20250407,112000,628006775,22600,22650,22650,22600,8
|
||||
20250407,111900,627825925,22550,22600,22650,22550,517
|
||||
20250407,111800,616163225,22650,22600,22650,22600,9
|
||||
20250407,111700,615959775,22650,22650,22650,22650,5
|
||||
20250407,111600,615846525,22650,22600,22650,22600,11
|
||||
20250407,111500,615597875,22600,22650,22650,22600,368
|
||||
20250407,111400,607280875,22650,22650,22650,22650,18
|
||||
20250407,111300,606873175,22650,22650,22650,22600,50
|
||||
20250407,111200,605741025,22625,22650,22650,22625,126
|
||||
20250407,111100,602887225,22600,22650,22650,22600,16
|
||||
20250407,111000,602525125,22650,22650,22650,22650,6
|
||||
20250407,110900,602389225,22650,22650,22650,22650,0
|
||||
20250407,110800,602389225,22650,22650,22650,22600,655
|
||||
20250407,110700,587553825,22650,22700,22700,22650,949
|
||||
20250407,110600,566056425,22650,22700,22700,22650,521
|
||||
20250407,110500,554232250,22700,22700,22700,22700,10
|
||||
20250407,110400,554005250,22700,22600,22700,22600,896
|
||||
20250407,110300,533720000,22600,22650,22650,22600,51
|
||||
20250407,110200,532565150,22650,22650,22650,22650,74
|
||||
20250407,110100,530889050,22650,22650,22650,22600,24
|
||||
20250407,110000,530345800,22650,22650,22650,22600,38
|
||||
20250407,105900,529485150,22650,22600,22650,22600,53
|
||||
20250407,105800,528285050,22650,22650,22650,22650,5
|
||||
20250407,105700,528171800,22650,22650,22650,22650,48
|
||||
20250407,105600,527084600,22650,22650,22650,22600,14
|
||||
20250407,105500,526767800,22650,22650,22650,22600,83
|
||||
20250407,105400,524888950,22650,22600,22650,22600,59
|
||||
20250407,105300,523552950,22650,22650,22650,22650,1
|
||||
20250407,105200,523530300,22650,22650,22650,22650,79
|
||||
20250407,105100,521740950,22650,22650,22650,22600,16
|
||||
20250407,105000,521378900,22650,22650,22650,22650,7
|
||||
20250407,104900,521220350,22650,22650,22650,22600,42
|
||||
20250407,104800,520269350,22650,22650,22650,22650,0
|
||||
20250407,104700,520269350,22650,22650,22650,22650,6
|
||||
20250407,104600,520133450,22600,22650,22650,22600,16
|
||||
20250407,104500,519771400,22650,22650,22650,22650,24
|
||||
20250407,104400,519227800,22600,22650,22650,22600,12
|
||||
20250407,104300,518956300,22650,22650,22650,22650,1
|
||||
20250407,104200,518933650,22600,22650,22650,22600,225
|
||||
20250407,104100,513848600,22650,22650,22650,22650,0
|
||||
20250407,104000,513848600,22650,22650,22650,22650,3
|
||||
20250407,103900,513780650,22600,22650,22650,22600,12
|
||||
20250407,103800,513509200,22600,22650,22650,22600,1305
|
||||
20250407,103700,483990900,22650,22600,22650,22600,108
|
||||
20250407,103600,481545000,22650,22650,22650,22650,9
|
||||
20250407,103500,481341150,22650,22650,22650,22600,231
|
||||
20250407,103400,476119600,22600,22600,22600,22600,7
|
||||
20250407,103300,475961400,22650,22650,22650,22650,117
|
||||
20250407,103200,473311350,22650,22600,22650,22600,13
|
||||
20250407,103100,473017250,22650,22650,22650,22650,10
|
||||
20250407,103000,472790750,22650,22600,22650,22600,33
|
||||
20250407,102900,472043600,22650,22650,22650,22600,34
|
||||
20250407,102800,471274000,22650,22650,22650,22650,15
|
||||
20250407,102700,470934250,22650,22600,22650,22600,19
|
||||
20250407,102600,470504300,22650,22650,22650,22650,5
|
||||
20250407,102500,470391050,22650,22600,22650,22600,7
|
||||
20250407,102400,470232800,22600,22650,22650,22600,137
|
||||
20250407,102300,467131250,22600,22650,22650,22600,88
|
||||
20250407,102200,465140550,22600,22650,22650,22600,108
|
||||
20250407,102100,462694700,22650,22650,22650,22650,4
|
||||
20250407,102000,462604100,22650,22650,22650,22600,214
|
||||
20250407,101900,457757350,22650,22650,22650,22650,2
|
||||
20250407,101800,457712050,22650,22650,22650,22650,2
|
||||
20250407,101700,457666750,22650,22650,22650,22600,19
|
||||
20250407,101600,457236700,22600,22650,22650,22600,102
|
||||
20250407,101500,454930975,22600,22600,22600,22600,15
|
||||
20250407,101400,454591975,22650,22700,22700,22650,326
|
||||
20250407,101300,447207875,22700,22650,22700,22650,152
|
||||
20250407,101200,443764225,22700,22700,22700,22700,0
|
||||
20250407,101100,443764225,22700,22650,22700,22650,38
|
||||
20250407,101000,442903425,22700,22650,22700,22650,23
|
||||
20250407,100900,442381625,22700,22700,22700,22700,1
|
||||
20250407,100800,442358925,22650,22650,22650,22650,131
|
||||
20250407,100700,439391775,22700,22700,22700,22700,5
|
||||
20250407,100600,439278275,22650,22700,22700,22650,168
|
||||
20250407,100500,435473025,22650,22700,22700,22650,562
|
||||
20250407,100400,422723925,22700,22750,22750,22700,621
|
||||
20250407,100300,408627125,22750,22750,22800,22700,34
|
||||
20250407,100200,407854575,22750,22750,22750,22750,231
|
||||
20250407,100100,402599325,22750,22750,22750,22750,0
|
||||
20250407,100000,402599325,22750,22750,22800,22750,213
|
||||
20250407,095900,397753075,22750,22750,22800,22750,419
|
||||
20250407,095800,388220325,22750,22700,22750,22700,192
|
||||
20250407,095700,383853375,22725,22750,22750,22725,21
|
||||
20250407,095600,383376125,22750,22700,22750,22700,14
|
||||
20250407,095500,383058275,22700,22700,22700,22700,0
|
||||
20250407,095400,383058275,22700,22750,22750,22700,151
|
||||
20250407,095300,379629575,22750,22750,22750,22750,0
|
||||
20250407,095200,379629575,22750,22750,22800,22700,285
|
||||
20250407,095100,373156675,22750,22750,22750,22750,66
|
||||
20250407,095000,371655175,22800,22800,22800,22800,1
|
||||
20250407,094900,371632375,22800,22750,22800,22750,12
|
||||
20250407,094800,371358875,22750,22800,22850,22750,1483
|
||||
20250407,094700,337619125,22800,22800,22800,22800,37
|
||||
20250407,094600,336775525,22800,22800,22800,22800,154
|
||||
20250407,094500,333264325,22800,22800,22800,22800,75
|
||||
20250407,094400,331554325,22800,22800,22850,22800,355
|
||||
20250407,094300,323459825,22850,22850,22850,22850,215
|
||||
20250407,094200,318547075,22900,22900,22900,22900,0
|
||||
20250407,094100,318547075,22900,22850,22900,22850,60
|
||||
20250407,094000,317175825,22900,22900,22900,22900,17
|
||||
20250407,093900,316786525,22900,22900,22900,22850,34
|
||||
20250407,093800,316008300,22900,22900,22900,22900,10
|
||||
20250407,093700,315779300,22850,22850,22850,22850,0
|
||||
20250407,093600,315779300,22850,22850,22900,22850,49
|
||||
20250407,093500,314659150,22950,22950,22950,22950,7
|
||||
20250407,093400,314498500,22950,22900,22950,22900,31
|
||||
20250407,093300,313787400,22950,22850,22950,22850,7
|
||||
20250407,093200,313627150,22850,22800,22950,22800,2818
|
||||
20250407,093100,249234500,22800,22850,22850,22800,518
|
||||
20250407,093000,237423800,22850,22850,22850,22800,395
|
||||
20250407,092900,228399100,22800,22850,22850,22800,18
|
||||
20250407,092800,227988150,22850,22850,22850,22800,243
|
||||
20250407,092700,222446500,22850,22850,22850,22800,28
|
||||
20250407,092600,221807050,22800,22850,22850,22800,682
|
||||
20250407,092500,206224450,22800,22900,22900,22800,701
|
||||
20250407,092400,190203400,22900,22950,22950,22900,36
|
||||
20250407,092300,189378750,22850,22950,22950,22850,232
|
||||
20250407,092200,184069150,22950,22950,22950,22900,20
|
||||
20250407,092100,183610500,22900,22900,22900,22900,0
|
||||
20250407,092000,183610500,22900,22950,22950,22900,83
|
||||
20250407,091900,181708250,22950,22900,22950,22900,56
|
||||
20250407,091800,180425350,22950,22950,22950,22950,36
|
||||
20250407,091700,179599150,22950,22950,22950,22950,60
|
||||
20250407,091600,178222150,23000,22950,23000,22950,13
|
||||
20250407,091500,177923550,22950,22950,22950,22950,56
|
||||
20250407,091400,176638350,22950,22950,22950,22950,80
|
||||
20250407,091300,174802350,22950,23000,23000,22950,10
|
||||
20250407,091200,174572600,23000,22950,23000,22950,30
|
||||
20250407,091100,173882700,22950,23000,23000,22900,226
|
||||
20250407,091000,168699700,23150,23150,23150,22900,90
|
||||
20250407,090900,166620250,23000,22900,23000,22900,227
|
||||
20250407,090800,161414700,22850,22800,22850,22800,53
|
||||
20250407,090700,160204650,22750,22750,22800,22750,142
|
||||
20250407,090600,156968800,22750,22950,22950,22750,598
|
||||
20250407,090500,143332100,22750,22950,22950,22750,565
|
||||
20250407,090400,130445000,22850,23050,23050,22850,405
|
||||
20250407,090300,121152750,23050,23050,23100,23050,220
|
||||
20250407,090200,116081500,22900,23250,23250,22900,2821
|
||||
20250407,090100,51029600,23200,23550,23550,23200,745
|
||||
20250407,090000,33659950,23350,23400,23750,23350,1438
|
||||
|
Reference in New Issue
Block a user