Update 2025-04-08 2740 candle_min
This commit is contained in:
559
000720/min/candle-20250408.csv
Normal file
559
000720/min/candle-20250408.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181700,32060238975,36200,36200,36200,36200,33335
|
||||
20250408,181600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,181500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,181400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,181300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,181200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,181100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,181000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,180900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,180800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,180700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,180600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,180500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,180400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,180300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,180200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,180100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,180000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,175900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,175800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,175700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,175600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,175500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,175400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,175300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,175200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,175100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,175000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,174900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,174800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,174700,32060238975,36200,36200,36200,36200,33335
|
||||
20250408,174600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,174500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,174400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,174300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,174200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,174100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,174000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,173900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,173800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,173700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,173600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,173500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,173400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,173300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,173200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,173100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,173000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,172900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,172800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,172700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,172600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,172500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,172400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,172300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,172200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,172100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,172000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,171900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,171800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,171700,32060238975,36200,36200,36200,36200,33335
|
||||
20250408,171600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,171500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,171400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,171300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,171200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,171100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,171000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,170900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,170800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,170700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,170600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,170500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,170400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,170300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,170200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,170100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,170000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,165900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,165800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,165700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,165600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,165500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,165400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,165300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,165200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,165100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,165000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,164900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,164800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,164700,32060238975,36200,36200,36200,36200,33335
|
||||
20250408,164600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,164500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,164400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,164300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,164200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,164100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,164000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,163900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,163800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,163700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,163600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,163500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,163400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,163300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,163200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,163100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,163000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,162900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,162800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,162700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,162600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,162500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,162400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,162300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,162200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,162100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,162000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,161900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,161800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,161700,32060238975,36200,36200,36200,36200,33335
|
||||
20250408,161600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,161500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,161400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,161300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,161200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,161100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,161000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,160900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,160800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,160700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,160600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,160500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,160400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,160300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,160200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,160100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,160000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,155900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,155800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,155700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,155600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,155500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,155400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,155300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,155200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,155100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,155000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,154900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,154800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,154700,32060238975,36200,36200,36200,36200,33335
|
||||
20250408,154600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,154500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,154400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,154300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,154200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,154100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,154000,32060238975,36200,36200,36200,36200,0
|
||||
20250408,153900,32060238975,36200,36200,36200,36200,0
|
||||
20250408,153800,32060238975,36200,36200,36200,36200,0
|
||||
20250408,153700,32060238975,36200,36200,36200,36200,0
|
||||
20250408,153600,32060238975,36200,36200,36200,36200,0
|
||||
20250408,153500,32060238975,36200,36200,36200,36200,0
|
||||
20250408,153400,32060238975,36200,36200,36200,36200,0
|
||||
20250408,153300,32060238975,36200,36200,36200,36200,0
|
||||
20250408,153200,32060238975,36200,36200,36200,36200,0
|
||||
20250408,153100,32060238975,36200,36200,36200,36200,0
|
||||
20250408,153000,32060238975,36200,36200,36200,36200,33335
|
||||
20250408,152900,30853511975,36200,36200,36200,36200,0
|
||||
20250408,152800,30853511975,36200,36200,36200,36200,0
|
||||
20250408,152700,30853511975,36200,36200,36200,36200,0
|
||||
20250408,152600,30853511975,36200,36200,36200,36200,0
|
||||
20250408,152500,30853511975,36200,36200,36200,36200,0
|
||||
20250408,152400,30853511975,36200,36200,36200,36200,0
|
||||
20250408,152300,30853511975,36200,36200,36200,36200,0
|
||||
20250408,152200,30853511975,36200,36200,36200,36200,0
|
||||
20250408,152100,30853511975,36200,36200,36200,36200,0
|
||||
20250408,152000,30853511975,36200,36200,36200,36200,0
|
||||
20250408,151900,30853511975,36200,36100,36200,36050,3180
|
||||
20250408,151800,30738659425,36100,36100,36150,36050,2558
|
||||
20250408,151700,30646302225,36100,36050,36100,36050,2564
|
||||
20250408,151600,30553788675,36050,36150,36150,36050,5762
|
||||
20250408,151500,30345758775,36150,36150,36150,36100,4387
|
||||
20250408,151400,30187251075,36150,36150,36200,36100,10365
|
||||
20250408,151300,29812316075,36150,36150,36150,36100,2580
|
||||
20250408,151200,29719057125,36150,36150,36150,36100,3647
|
||||
20250408,151100,29587265425,36150,36150,36200,36100,6053
|
||||
20250408,151000,29368468225,36150,36200,36200,36150,3572
|
||||
20250408,150900,29239172050,36200,36150,36200,36150,2227
|
||||
20250408,150800,29158567200,36200,36200,36200,36150,2633
|
||||
20250408,150700,29063262525,36200,36200,36200,36150,1804
|
||||
20250408,150600,28997972025,36150,36200,36200,36150,2030
|
||||
20250408,150500,28924506950,36200,36150,36200,36150,2639
|
||||
20250408,150400,28829005375,36200,36200,36200,36150,7328
|
||||
20250408,150300,28563855175,36150,36200,36200,36150,1980
|
||||
20250408,150200,28492200800,36200,36150,36200,36100,3682
|
||||
20250408,150100,28359066100,36150,36150,36150,36100,2398
|
||||
20250408,150000,28272383550,36150,36100,36150,36100,2669
|
||||
20250408,145900,28175924550,36150,36100,36150,36100,2153
|
||||
20250408,145800,28098115300,36100,36150,36150,36100,3574
|
||||
20250408,145700,27968947525,36150,36150,36150,36050,2510
|
||||
20250408,145600,27878269075,36150,36100,36150,36050,6645
|
||||
20250408,145500,27638424325,36050,36050,36100,36050,4282
|
||||
20250408,145400,27483965900,36100,36050,36100,36050,1231
|
||||
20250408,145300,27439550000,36100,36100,36100,36050,1658
|
||||
20250408,145200,27379718850,36100,36050,36100,36000,1800
|
||||
20250408,145100,27314795800,36050,36050,36050,36000,1602
|
||||
20250408,145000,27257051500,36050,36050,36050,36000,1336
|
||||
20250408,144900,27208907650,36050,36050,36050,36000,3332
|
||||
20250408,144800,27088806650,36050,36050,36100,36000,1979
|
||||
20250408,144700,27017465350,36000,36050,36100,36000,2495
|
||||
20250408,144600,26927490350,36050,36050,36100,36000,1433
|
||||
20250408,144500,26875833350,36000,36050,36100,36000,1682
|
||||
20250408,144400,26815198400,36050,36150,36150,36000,4788
|
||||
20250408,144300,26642400350,36150,36050,36150,36050,3296
|
||||
20250408,144200,26523371450,36050,36100,36150,36050,2477
|
||||
20250408,144100,26433946850,36100,36100,36100,36050,1877
|
||||
20250408,144000,26366205925,36050,36100,36100,36050,2150
|
||||
20250408,143900,26288604675,36050,36100,36150,36050,3051
|
||||
20250408,143800,26178478450,36150,36100,36150,36100,1457
|
||||
20250408,143700,26125834950,36150,36100,36150,36050,1415
|
||||
20250408,143600,26074714525,36100,36100,36150,36050,2851
|
||||
20250408,143500,25971738150,36100,36100,36150,36050,2623
|
||||
20250408,143400,25877034750,36100,36150,36150,36050,4378
|
||||
20250408,143300,25718982550,36100,36150,36150,36100,2312
|
||||
20250408,143200,25635479950,36100,36150,36150,36100,1500
|
||||
20250408,143100,25581293650,36100,36100,36150,36050,2127
|
||||
20250408,143000,25504493550,36100,36000,36150,36000,14791
|
||||
20250408,142900,24970603325,36000,35950,36000,35950,2337
|
||||
20250408,142800,24886497825,36000,36100,36100,35950,6205
|
||||
20250408,142700,24662921025,36100,36075,36100,36050,2753
|
||||
20250408,142600,24563557225,36100,36050,36100,36050,3365
|
||||
20250408,142500,24442105275,36100,36050,36150,35950,18276
|
||||
20250408,142400,23782666225,36050,36050,36050,36000,2461
|
||||
20250408,142300,23693973025,36050,36050,36050,36000,4859
|
||||
20250408,142200,23518960675,36000,36000,36050,35950,4961
|
||||
20250408,142100,23340367725,36000,35950,36000,35950,1107
|
||||
20250408,142000,23300539825,35950,35900,36100,35850,19354
|
||||
20250408,141900,22603525525,35850,35900,35950,35850,4444
|
||||
20250408,141800,22444029625,35900,35900,35900,35850,1952
|
||||
20250408,141700,22373989875,35900,35850,35900,35850,4938
|
||||
20250408,141600,22196882375,35900,35900,35900,35850,1048
|
||||
20250408,141500,22159276375,35850,35800,36000,35750,27437
|
||||
20250408,141400,21173634075,35850,35850,35850,35800,2220
|
||||
20250408,141300,21094072675,35850,35850,35850,35800,1820
|
||||
20250408,141200,21028841275,35850,35900,35900,35800,2826
|
||||
20250408,141100,20927525875,35850,35850,35950,35850,3195
|
||||
20250408,141000,20812809325,35850,35850,35950,35800,11222
|
||||
20250408,140900,20409891925,35850,35900,35900,35800,3007
|
||||
20250408,140800,20302076225,35900,35900,35900,35850,1455
|
||||
20250408,140700,20249877725,35900,35900,35900,35850,829
|
||||
20250408,140600,20220132075,35850,35900,35950,35850,3065
|
||||
20250408,140500,20110184525,35950,35900,35950,35900,1408
|
||||
20250408,140400,20059605475,35950,35950,35950,35900,1864
|
||||
20250408,140300,19992606225,35950,35950,35950,35900,1545
|
||||
20250408,140200,19937104775,35950,35900,35950,35900,2526
|
||||
20250408,140100,19846383925,35950,35950,35950,35900,1237
|
||||
20250408,140000,19801923575,35950,35950,35950,35900,917
|
||||
20250408,135900,19768970675,35900,35900,35900,35850,2384
|
||||
20250408,135800,19683405925,35850,35900,35950,35850,3384
|
||||
20250408,135700,19561920125,35850,35850,35900,35800,1768
|
||||
20250408,135600,19498514425,35850,35850,35850,35800,874
|
||||
20250408,135500,19467192025,35850,35900,35900,35800,2177
|
||||
20250408,135400,19389163125,35850,35900,35900,35850,3237
|
||||
20250408,135300,19273107825,35850,35850,35900,35800,4847
|
||||
20250408,135200,19099182975,35850,35800,35850,35800,1150
|
||||
20250408,135100,19057968025,35800,35750,35850,35750,2617
|
||||
20250408,135000,18964223325,35800,35800,35800,35750,1942
|
||||
20250408,134900,18894753975,35800,35800,35800,35750,1044
|
||||
20250408,134800,18857393375,35800,35800,35800,35750,1627
|
||||
20250408,134700,18799183175,35800,35800,35800,35750,1233
|
||||
20250408,134600,18755062775,35750,35800,35800,35750,628
|
||||
20250408,134500,18732587975,35800,35800,35850,35750,2738
|
||||
20250408,134400,18634573825,35800,35800,35800,35750,1652
|
||||
20250408,134300,18575477675,35800,35750,35800,35750,861
|
||||
20250408,134200,18544670225,35750,35700,35800,35700,1333
|
||||
20250408,134100,18497007975,35750,35750,35750,35650,3495
|
||||
20250408,134000,18372193975,35750,35750,35800,35700,5907
|
||||
20250408,133900,18161195325,35750,35900,35900,35750,5244
|
||||
20250408,133800,17973371625,35900,35850,35900,35800,2318
|
||||
20250408,133700,17890264025,35800,35850,35850,35800,1390
|
||||
20250408,133600,17840442025,35850,35850,35850,35800,1136
|
||||
20250408,133500,17799736975,35850,35850,35850,35800,744
|
||||
20250408,133400,17773068975,35850,35800,35850,35700,1740
|
||||
20250408,133300,17710792775,35700,35850,35900,35700,5777
|
||||
20250408,133200,17503921675,35850,35850,35900,35800,3132
|
||||
20250408,133100,17391552675,35850,35900,35900,35800,4803
|
||||
20250408,133000,17219238450,35875,35900,35900,35875,1187
|
||||
20250408,132900,17176626775,35900,35850,35900,35850,1403
|
||||
20250408,132800,17126263325,35900,35900,35900,35850,965
|
||||
20250408,132700,17091628725,35900,35950,35950,35850,1796
|
||||
20250408,132600,17027158425,35950,35900,35950,35900,1256
|
||||
20250408,132500,16982040275,35950,35900,35950,35900,3729
|
||||
20250408,132400,16848068025,35950,35950,35950,35900,1186
|
||||
20250408,132300,16805462175,35900,35950,35950,35900,1038
|
||||
20250408,132200,16768177825,35950,35850,35950,35850,2011
|
||||
20250408,132100,16695964025,35900,35850,35900,35800,1166
|
||||
20250408,132000,16654136925,35850,35850,35850,35800,953
|
||||
20250408,131900,16619972450,35850,35800,35900,35800,2412
|
||||
20250408,131800,16533481950,35850,35850,35850,35800,1586
|
||||
20250408,131700,16476649750,35850,35800,35850,35800,1011
|
||||
20250408,131600,16440405700,35850,35850,35850,35800,508
|
||||
20250408,131500,16422198300,35850,35850,35850,35800,606
|
||||
20250408,131400,16400480575,35850,35850,35850,35750,2543
|
||||
20250408,131300,16309400375,35850,35850,35850,35800,898
|
||||
20250408,131200,16277210875,35850,35850,35850,35800,1720
|
||||
20250408,131100,16215553325,35850,35850,35850,35800,1006
|
||||
20250408,131000,16179494775,35850,35750,35850,35750,2037
|
||||
20250408,130900,16106547625,35750,35800,35800,35750,679
|
||||
20250408,130800,16082247125,35800,35750,35800,35750,881
|
||||
20250408,130700,16050732825,35750,35750,35800,35700,1489
|
||||
20250408,130600,15997508875,35750,35750,35750,35700,2979
|
||||
20250408,130500,15891069975,35750,35750,35750,35700,995
|
||||
20250408,130400,15855524975,35750,35800,35800,35700,2596
|
||||
20250408,130300,15762704725,35800,35800,35800,35750,1123
|
||||
20250408,130200,15722509075,35800,35800,35850,35750,3621
|
||||
20250408,130100,15592921625,35800,35800,35850,35800,986
|
||||
20250408,130000,15557583725,35800,35800,35850,35800,1966
|
||||
20250408,125900,15487187175,35800,35750,35800,35750,1297
|
||||
20250408,125800,15440792825,35750,35700,35750,35700,730
|
||||
20250408,125700,15414696675,35750,35750,35750,35700,616
|
||||
20250408,125600,15392677425,35750,35700,35750,35700,1528
|
||||
20250408,125500,15338103075,35700,35700,35700,35650,1067
|
||||
20250408,125400,15300011425,35700,35700,35750,35650,1041
|
||||
20250408,125300,15262846475,35700,35700,35700,35650,2014
|
||||
20250408,125200,15190948275,35650,35650,35700,35600,1577
|
||||
20250408,125100,15134721925,35600,35650,35650,35600,945
|
||||
20250408,125000,15101040575,35650,35650,35650,35600,828
|
||||
20250408,124900,15071523175,35700,35700,35700,35600,2070
|
||||
20250408,124800,14997716575,35700,35700,35750,35650,892
|
||||
20250408,124700,14965863525,35750,35700,35750,35650,3682
|
||||
20250408,124600,14834349275,35700,35750,35750,35700,2329
|
||||
20250408,124500,14751186025,35750,35750,35800,35700,3048
|
||||
20250408,124400,14642277575,35750,35750,35800,35700,1678
|
||||
20250408,124300,14582292275,35750,35750,35750,35700,449
|
||||
20250408,124200,14566243150,35750,35750,35750,35700,2459
|
||||
20250408,124100,14478428050,35750,35800,35800,35750,430
|
||||
20250408,124000,14463044900,35750,35750,35850,35700,2219
|
||||
20250408,123900,14383669850,35750,35750,35750,35700,272
|
||||
20250408,123800,14373949100,35750,35750,35750,35650,827
|
||||
20250408,123700,14344405850,35750,35700,35750,35650,1872
|
||||
20250408,123600,14277580375,35700,35700,35700,35675,888
|
||||
20250408,123500,14245879750,35700,35700,35700,35700,272
|
||||
20250408,123400,14236169350,35700,35700,35750,35650,1761
|
||||
20250408,123300,14173266500,35700,35750,35750,35650,1359
|
||||
20250408,123200,14124742450,35750,35750,35750,35700,1139
|
||||
20250408,123100,14084043900,35750,35750,35750,35750,585
|
||||
20250408,123000,14063130150,35750,35750,35750,35700,755
|
||||
20250408,122900,14036164850,35750,35800,35800,35700,1285
|
||||
20250408,122800,13990210650,35800,35800,35800,35750,614
|
||||
20250408,122700,13968231000,35800,35750,35850,35700,1829
|
||||
20250408,122600,13902727000,35750,35700,35750,35700,840
|
||||
20250408,122500,13872722400,35700,35700,35700,35650,5244
|
||||
20250408,122400,13685511650,35700,35700,35700,35650,746
|
||||
20250408,122300,13658898450,35700,35700,35700,35650,574
|
||||
20250408,122200,13638415250,35700,35700,35700,35650,396
|
||||
20250408,122100,13624288450,35700,35700,35700,35600,2802
|
||||
20250408,122000,13524336450,35700,35700,35700,35600,3057
|
||||
20250408,121900,13415345950,35700,35650,35700,35650,436
|
||||
20250408,121800,13399782600,35700,35650,35700,35650,1067
|
||||
20250408,121700,13361721650,35650,35700,35750,35650,1100
|
||||
20250408,121600,13322436000,35650,35750,35750,35650,1837
|
||||
20250408,121500,13256848800,35700,35750,35750,35700,603
|
||||
20250408,121400,13235300900,35750,35750,35800,35750,2966
|
||||
20250408,121300,13129193250,35800,35800,35800,35750,840
|
||||
20250408,121200,13099122250,35800,35850,35850,35750,1010
|
||||
20250408,121100,13062964250,35850,35900,35900,35800,705
|
||||
20250408,121000,13037686600,35850,35800,35900,35800,1861
|
||||
20250408,120900,12970972950,35850,35800,35850,35800,837
|
||||
20250408,120800,12940971550,35800,35750,35900,35750,2153
|
||||
20250408,120700,12863882500,35700,35800,35800,35700,1364
|
||||
20250408,120600,12815128050,35800,35800,35850,35750,1282
|
||||
20250408,120500,12769219850,35800,35850,35850,35800,240
|
||||
20250408,120400,12760625400,35850,35800,35850,35800,1075
|
||||
20250408,120300,12722136100,35800,35750,35800,35750,171
|
||||
20250408,120200,12716018400,35750,35700,35800,35650,957
|
||||
20250408,120100,12681804850,35750,35750,35800,35650,1773
|
||||
20250408,120000,12618435800,35750,35750,35750,35650,1013
|
||||
20250408,115900,12582266850,35750,35750,35750,35700,618
|
||||
20250408,115800,12560186700,35750,35700,35800,35700,1609
|
||||
20250408,115700,12502686850,35750,35800,35800,35750,1061
|
||||
20250408,115600,12464744750,35750,35800,35850,35750,764
|
||||
20250408,115500,12437389300,35800,35750,35900,35750,3038
|
||||
20250408,115400,12328660900,35800,35800,35850,35750,2849
|
||||
20250408,115300,12226579900,35850,35850,35850,35800,402
|
||||
20250408,115200,12212173300,35850,35900,35900,35800,1016
|
||||
20250408,115100,12175746100,35900,35900,35900,35850,339
|
||||
20250408,115000,12163576050,35900,35950,35950,35800,2004
|
||||
20250408,114900,12091675650,35900,35950,35950,35900,655
|
||||
20250408,114800,12068148275,35850,35900,35950,35850,1750
|
||||
20250408,114700,12005291375,35900,35900,35950,35850,1629
|
||||
20250408,114600,11946805225,35900,35900,35900,35850,673
|
||||
20250408,114500,11922648975,35850,35900,35900,35850,722
|
||||
20250408,114400,11896744575,35900,35900,35900,35850,414
|
||||
20250408,114300,11881884825,35850,35900,35950,35850,1829
|
||||
20250408,114200,11816250375,35900,35900,35900,35850,2074
|
||||
20250408,114100,11741828175,35850,35950,35950,35850,1603
|
||||
20250408,114000,11684264825,35950,35950,35950,35900,707
|
||||
20250408,113900,11658851925,35900,35950,35950,35900,929
|
||||
20250408,113800,11625454725,35950,35950,35950,35900,599
|
||||
20250408,113700,11603930075,35950,35950,35950,35900,758
|
||||
20250408,113600,11576682425,35950,35950,36000,35900,1643
|
||||
20250408,113500,11517582375,35950,35950,35950,35900,1106
|
||||
20250408,113400,11477832625,35950,35950,35950,35900,623
|
||||
20250408,113300,11455446325,35950,35950,35950,35850,935
|
||||
20250408,113200,11421849275,35950,35900,35950,35850,3130
|
||||
20250408,113100,11309384575,35900,35950,35950,35850,1854
|
||||
20250408,113000,11242804325,35900,35950,36000,35900,542
|
||||
20250408,112900,11223314825,35950,35950,36000,35900,2438
|
||||
20250408,112800,11135614975,35950,35950,36000,35900,1480
|
||||
20250408,112700,11082408325,35950,35950,35950,35900,583
|
||||
20250408,112600,11061452475,35950,36000,36000,35950,831
|
||||
20250408,112500,11031570175,36000,35950,36000,35950,568
|
||||
20250408,112400,11011127775,35975,36000,36000,35950,851
|
||||
20250408,112300,10980530925,35950,35850,35950,35850,2892
|
||||
20250408,112200,10876676475,35850,35950,35950,35850,1355
|
||||
20250408,112100,10828007175,35950,36000,36000,35900,621
|
||||
20250408,112000,10805673275,36000,36000,36000,35950,1103
|
||||
20250408,111900,10765976225,36000,35950,36000,35950,854
|
||||
20250408,111800,10735254825,36000,36000,36000,35950,641
|
||||
20250408,111700,10712191025,36000,36000,36000,35950,661
|
||||
20250408,111600,10688412375,35950,35950,36000,35900,2299
|
||||
20250408,111500,10605735725,35950,35950,35950,35850,1140
|
||||
20250408,111400,10564810925,35950,35950,35950,35900,498
|
||||
20250408,111300,10546908075,35950,35950,35950,35850,1142
|
||||
20250408,111200,10505893575,35950,35950,35950,35850,976
|
||||
20250408,111100,10470836075,35950,35950,35950,35950,519
|
||||
20250408,111000,10452178025,35950,35850,36000,35850,2020
|
||||
20250408,110900,10379564925,35850,35900,35900,35850,724
|
||||
20250408,110800,10353575525,35900,35900,35900,35850,1050
|
||||
20250408,110700,10315886375,35850,35950,35950,35850,1042
|
||||
20250408,110600,10278475925,35950,35950,36000,35900,2106
|
||||
20250408,110500,10202795625,36000,36050,36050,35950,3401
|
||||
20250408,110400,10080306375,36050,36000,36050,35950,2763
|
||||
20250408,110300,9980816125,36000,36000,36000,35950,1818
|
||||
20250408,110200,9915372675,36000,36000,36000,35950,692
|
||||
20250408,110100,9890466825,35950,36000,36000,35950,731
|
||||
20250408,110000,9864153125,35975,36000,36000,35975,519
|
||||
20250408,105900,9845470075,36000,36000,36000,35950,497
|
||||
20250408,105800,9827580475,35950,36000,36000,35950,743
|
||||
20250408,105700,9800834975,36000,36000,36000,35950,2336
|
||||
20250408,105600,9716753125,36000,36000,36000,35950,1006
|
||||
20250408,105500,9680562675,36000,35950,36000,35950,1143
|
||||
20250408,105400,9639448175,36000,35900,36000,35900,408
|
||||
20250408,105300,9624768025,35950,35950,36000,35850,3040
|
||||
20250408,105200,9515558625,35900,35950,35950,35900,456
|
||||
20250408,105100,9499169625,35950,35950,36000,35950,1009
|
||||
20250408,105000,9462868975,35950,35950,36000,35950,2784
|
||||
20250408,104900,9362679425,35950,36000,36000,35950,803
|
||||
20250408,104800,9333782225,36000,35950,36000,35900,889
|
||||
20250408,104700,9301825425,35950,35950,35950,35900,629
|
||||
20250408,104600,9279215775,35950,36000,36000,35900,2290
|
||||
20250408,104500,9196896225,36000,36000,36000,35950,847
|
||||
20250408,104400,9166412325,35950,35950,36000,35950,2674
|
||||
20250408,104300,9070206725,35950,35950,35950,35900,848
|
||||
20250408,104200,9039726875,35950,35950,35950,35900,610
|
||||
20250408,104100,9017799300,35950,35900,35950,35900,1023
|
||||
20250408,104000,8981047050,35900,35950,35975,35900,747
|
||||
20250408,103900,8954201025,35950,35900,35950,35900,826
|
||||
20250408,103800,8924507175,35900,35900,35950,35850,5008
|
||||
20250408,103700,8744609725,35900,35850,35900,35800,2186
|
||||
20250408,103600,8666207825,35850,35850,35850,35800,449
|
||||
20250408,103500,8650121675,35800,35850,35850,35800,956
|
||||
20250408,103400,8615854650,35850,35800,35850,35800,656
|
||||
20250408,103300,8592343525,35850,35800,35850,35750,1018
|
||||
20250408,103200,8555896575,35800,35775,35800,35750,680
|
||||
20250408,103100,8531553125,35800,35800,35800,35750,1911
|
||||
20250408,103000,8463141725,35800,35750,35800,35750,792
|
||||
20250408,102900,8434813275,35800,35800,35800,35700,1432
|
||||
20250408,102800,8383608425,35800,35850,35850,35750,1464
|
||||
20250408,102700,8331180925,35850,35850,35850,35800,1035
|
||||
20250408,102600,8294079850,35850,35800,35850,35750,2055
|
||||
20250408,102500,8220510100,35750,35800,35800,35750,556
|
||||
20250408,102400,8200623650,35750,35700,35800,35500,5351
|
||||
20250408,102300,8009681900,35700,35700,35700,35650,783
|
||||
20250408,102200,7981763450,35700,35600,35700,35600,964
|
||||
20250408,102100,7947381250,35650,35700,35700,35600,605
|
||||
20250408,102000,7925816700,35650,35600,35700,35550,1247
|
||||
20250408,101900,7881403000,35600,35550,35600,35550,810
|
||||
20250408,101800,7852576600,35600,35500,35700,35500,1808
|
||||
20250408,101700,7788173150,35500,35550,35550,35450,784
|
||||
20250408,101600,7760338850,35500,35550,35550,35450,1385
|
||||
20250408,101500,7711137600,35550,35550,35550,35400,3827
|
||||
20250408,101400,7575462650,35550,35600,35600,35500,883
|
||||
20250408,101300,7544065300,35600,35600,35600,35550,906
|
||||
20250408,101200,7511845500,35600,35600,35700,35550,2191
|
||||
20250408,101100,7433813925,35600,35550,35600,35500,640
|
||||
20250408,101000,7411049275,35550,35550,35600,35500,4402
|
||||
20250408,100900,7254612475,35550,35550,35550,35500,1217
|
||||
20250408,100800,7211353925,35500,35550,35550,35500,613
|
||||
20250408,100700,7189567325,35550,35550,35550,35500,666
|
||||
20250408,100600,7165902475,35500,35600,35600,35450,1965
|
||||
20250408,100500,7096130475,35550,35500,35650,35500,2131
|
||||
20250408,100400,7020274925,35550,35500,35550,35500,713
|
||||
20250408,100300,6994928125,35500,35550,35550,35500,2581
|
||||
20250408,100200,6903285575,35500,35600,35600,35500,2093
|
||||
20250408,100100,6828883225,35600,35650,35650,35550,790
|
||||
20250408,100000,6800741575,35600,35600,35650,35550,1122
|
||||
20250408,095900,6760775325,35650,35650,35700,35600,2399
|
||||
20250408,095800,6675208925,35600,35700,35700,35600,648
|
||||
20250408,095700,6652099925,35700,35650,35700,35600,2405
|
||||
20250408,095600,6566355675,35700,35650,35700,35600,1099
|
||||
20250408,095500,6527180625,35650,35700,35700,35600,4798
|
||||
20250408,095400,6356116725,35700,35800,35800,35650,4555
|
||||
20250408,095300,6193533525,35800,35800,35900,35750,1726
|
||||
20250408,095200,6131745275,35850,35850,35900,35800,2665
|
||||
20250408,095100,6036221175,35850,35950,35950,35750,607
|
||||
20250408,095000,6014464525,35950,35900,35950,35750,3212
|
||||
20250408,094900,5899233625,35850,35900,35900,35800,2085
|
||||
20250408,094800,5824445400,35900,35950,36000,35800,2191
|
||||
20250408,094700,5745780000,36000,36000,36000,35900,3553
|
||||
20250408,094600,5618023800,35950,35950,36100,35900,15289
|
||||
20250408,094500,5067762725,35950,35950,35950,35850,925
|
||||
20250408,094400,5034550450,35950,35900,36000,35850,7481
|
||||
20250408,094300,4765764750,35900,35900,35950,35850,2008
|
||||
20250408,094200,4693678650,35850,35850,36000,35800,10562
|
||||
20250408,094100,4314386350,35850,35650,35900,35650,10616
|
||||
20250408,094000,3934698150,35700,35700,35750,35650,1922
|
||||
20250408,093900,3866086900,35725,35700,35750,35650,2875
|
||||
20250408,093800,3763375850,35700,35750,35750,35700,1646
|
||||
20250408,093700,3704580150,35750,35750,35750,35700,3172
|
||||
20250408,093600,3591241000,35750,35600,35800,35600,9883
|
||||
20250408,093500,3238513325,35600,35650,35650,35550,5217
|
||||
20250408,093400,3052628325,35650,35500,35650,35450,6691
|
||||
20250408,093300,2814841675,35500,35450,35500,35400,1614
|
||||
20250408,093200,2757576775,35450,35350,35450,35300,4280
|
||||
20250408,093100,2606050275,35350,35300,35350,35250,3868
|
||||
20250408,093000,2469480625,35300,35300,35300,35250,2630
|
||||
20250408,092900,2376662325,35250,35150,35250,35150,1438
|
||||
20250408,092800,2325996825,35200,35200,35200,35150,284
|
||||
20250408,092700,2316012525,35200,35200,35300,35150,7752
|
||||
20250408,092600,2043063950,35250,35050,35250,35050,5466
|
||||
20250408,092500,1850652950,35000,35000,35150,35000,2529
|
||||
20250408,092400,1762072150,34950,35000,35050,34950,1658
|
||||
20250408,092300,1704052725,35000,35100,35100,35000,160
|
||||
20250408,092200,1698444625,35050,35050,35150,35000,2132
|
||||
20250408,092100,1623724075,35050,35000,35100,35000,2021
|
||||
20250408,092000,1552889475,35050,35000,35050,34950,285
|
||||
20250408,091900,1542919775,35000,35000,35050,34900,1405
|
||||
20250408,091800,1493783925,34950,34975,35000,34850,6002
|
||||
20250408,091700,1284357850,34975,35050,35050,34950,1765
|
||||
20250408,091600,1222607650,35000,35100,35100,35000,312
|
||||
20250408,091500,1211673250,35100,35050,35100,34950,3305
|
||||
20250408,091400,1095888950,35000,35000,35100,35000,1277
|
||||
20250408,091300,1051158600,35050,35100,35150,35000,1158
|
||||
20250408,091200,1010559450,35100,35100,35100,35050,1036
|
||||
20250408,091100,974202050,35100,34950,35100,34950,602
|
||||
20250408,091000,953117200,34950,34950,35000,34950,1004
|
||||
20250408,090900,918015100,35000,35000,35025,34950,135
|
||||
20250408,090800,913290825,35050,35100,35100,34950,880
|
||||
20250408,090700,882462475,35050,35000,35050,34950,858
|
||||
20250408,090600,852400675,34950,35100,35100,34950,1308
|
||||
20250408,090500,806651875,34950,35050,35150,34950,3874
|
||||
20250408,090400,670739975,35000,35050,35100,34900,1158
|
||||
20250408,090300,630219175,35100,35050,35100,34950,1262
|
||||
20250408,090200,586022375,35000,34875,35050,34800,2717
|
||||
20250408,090100,491111300,34900,35050,35100,34850,7651
|
||||
20250408,090000,223618000,35150,35000,35200,35000,6384
|
||||
|
Reference in New Issue
Block a user