Update 2025-04-08 2740 candle_min
This commit is contained in:
562
001680/min/candle-20250408.csv
Normal file
562
001680/min/candle-20250408.csv
Normal file
@@ -0,0 +1,562 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182000,3070825450,21900,21900,21900,21900,2470
|
||||
20250408,181900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,181800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,181700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,181600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,181500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,181400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,181300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,181200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,181100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,181000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,180900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,180800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,180700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,180600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,180500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,180400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,180300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,180200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,180100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,180000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,175900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,175800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,175700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,175600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,175500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,175400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,175300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,175200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,175100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,175000,3070825450,21900,21900,21900,21900,2470
|
||||
20250408,174900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,174800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,174700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,174600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,174500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,174400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,174300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,174200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,174100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,174000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,173900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,173800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,173700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,173600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,173500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,173400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,173300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,173200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,173100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,173000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,172900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,172800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,172700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,172600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,172500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,172400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,172300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,172200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,172100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,172000,3070825450,21900,21900,21900,21900,2470
|
||||
20250408,171900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,171800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,171700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,171600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,171500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,171400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,171300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,171200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,171100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,171000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,170900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,170800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,170700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,170600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,170500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,170400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,170300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,170200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,170100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,170000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,165900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,165800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,165700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,165600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,165500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,165400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,165300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,165200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,165100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,165000,3070825450,21900,21900,21900,21900,2470
|
||||
20250408,164900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,164800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,164700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,164600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,164500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,164400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,164300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,164200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,164100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,164000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,163900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,163800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,163700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,163600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,163500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,163400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,163300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,163200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,163100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,163000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,162900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,162800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,162700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,162600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,162500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,162400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,162300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,162200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,162100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,162000,3070825450,21900,21900,21900,21900,2470
|
||||
20250408,161900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,161800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,161700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,161600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,161500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,161400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,161300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,161200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,161100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,161000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,160900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,160800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,160700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,160600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,160500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,160400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,160300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,160200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,160100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,160000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,155900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,155800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,155700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,155600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,155500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,155400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,155300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,155200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,155100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,155000,3070825450,21900,21900,21900,21900,2470
|
||||
20250408,154900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,154800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,154700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,154600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,154500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,154400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,154300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,154200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,154100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,154000,3070825450,21900,21900,21900,21900,0
|
||||
20250408,153900,3070825450,21900,21900,21900,21900,0
|
||||
20250408,153800,3070825450,21900,21900,21900,21900,0
|
||||
20250408,153700,3070825450,21900,21900,21900,21900,0
|
||||
20250408,153600,3070825450,21900,21900,21900,21900,0
|
||||
20250408,153500,3070825450,21900,21900,21900,21900,0
|
||||
20250408,153400,3070825450,21900,21900,21900,21900,0
|
||||
20250408,153300,3070825450,21900,21900,21900,21900,0
|
||||
20250408,153200,3070825450,21900,21900,21900,21900,0
|
||||
20250408,153100,3070825450,21900,21900,21900,21900,0
|
||||
20250408,153000,3070825450,21900,21900,21900,21900,2470
|
||||
20250408,152900,3016732450,22100,22100,22100,22100,0
|
||||
20250408,152800,3016732450,22100,22100,22100,22100,0
|
||||
20250408,152700,3016732450,22100,22100,22100,22100,0
|
||||
20250408,152600,3016732450,22100,22100,22100,22100,0
|
||||
20250408,152500,3016732450,22100,22100,22100,22100,0
|
||||
20250408,152400,3016732450,22100,22100,22100,22100,0
|
||||
20250408,152300,3016732450,22100,22100,22100,22100,0
|
||||
20250408,152200,3016732450,22100,22100,22100,22100,0
|
||||
20250408,152100,3016732450,22100,22100,22100,22100,0
|
||||
20250408,152000,3016732450,22100,22100,22100,22100,0
|
||||
20250408,151900,3016732450,22100,21950,22200,21950,405
|
||||
20250408,151800,3007807550,22150,22100,22200,21950,898
|
||||
20250408,151700,2987959300,22050,22050,22150,22050,1020
|
||||
20250408,151600,2965384050,22100,22050,22100,21950,475
|
||||
20250408,151500,2954906650,22050,22100,22100,21950,592
|
||||
20250408,151400,2941876850,22100,22150,22150,22050,1479
|
||||
20250408,151300,2909212650,22150,22075,22150,22050,748
|
||||
20250408,151200,2892676025,22150,22100,22150,22000,602
|
||||
20250408,151100,2879365275,22100,22100,22100,22000,723
|
||||
20250408,151000,2863437875,22100,22100,22100,22000,527
|
||||
20250408,150900,2851791375,22000,22050,22100,22000,400
|
||||
20250408,150800,2842985525,22050,22000,22100,22000,1065
|
||||
20250408,150700,2819502275,22050,22100,22100,22050,879
|
||||
20250408,150600,2800089475,22000,22050,22100,22000,804
|
||||
20250408,150500,2782360925,22050,22050,22050,21950,216
|
||||
20250408,150400,2777605875,21950,22100,22100,21950,203
|
||||
20250408,150300,2773137175,22100,22100,22100,21950,1392
|
||||
20250408,150200,2742448375,22100,22050,22100,22000,1055
|
||||
20250408,150100,2719182375,22050,22050,22050,22050,420
|
||||
20250408,150000,2709921375,22050,22050,22050,21900,250
|
||||
20250408,145900,2704417925,22000,22050,22050,21950,694
|
||||
20250408,145800,2689163925,22050,22000,22050,22000,606
|
||||
20250408,145700,2675825075,22000,21950,22000,21900,1020
|
||||
20250408,145600,2653436225,21950,22000,22000,21950,286
|
||||
20250408,145500,2647158475,22000,22050,22050,21950,767
|
||||
20250408,145400,2630305175,22050,22000,22050,22000,511
|
||||
20250408,145300,2619062975,22000,22000,22050,21900,576
|
||||
20250408,145200,2606395175,22000,21900,22000,21900,31
|
||||
20250408,145100,2605713375,22000,21900,22000,21900,800
|
||||
20250408,145000,2588137775,22000,21950,22000,21950,1018
|
||||
20250408,144900,2565791625,21950,21900,21950,21900,61
|
||||
20250408,144800,2564454125,21900,21950,22000,21900,538
|
||||
20250408,144700,2552647225,21950,21850,21950,21850,187
|
||||
20250408,144600,2548549775,21850,21950,21950,21850,548
|
||||
20250408,144500,2536562075,21950,21900,21950,21900,604
|
||||
20250408,144400,2523305775,21950,21900,21950,21900,611
|
||||
20250408,144300,2509924125,21900,21900,21900,21900,283
|
||||
20250408,144200,2503726425,21900,21900,21900,21900,77
|
||||
20250408,144100,2502040125,21900,21900,21900,21900,22
|
||||
20250408,144000,2501558325,21900,21950,21950,21850,119
|
||||
20250408,143900,2498952225,21950,21900,21950,21900,143
|
||||
20250408,143800,2495820375,21950,21900,21950,21850,434
|
||||
20250408,143700,2486314725,21900,21900,21900,21900,475
|
||||
20250408,143600,2475912225,21900,21900,21900,21850,233
|
||||
20250408,143500,2470821025,21900,21900,21900,21850,155
|
||||
20250408,143400,2467431275,21850,21850,21900,21850,33
|
||||
20250408,143300,2466710175,21850,21850,21900,21800,805
|
||||
20250408,143200,2449127525,21900,21900,21900,21850,175
|
||||
20250408,143100,2445302225,21900,21900,21900,21900,18
|
||||
20250408,143000,2444908025,21900,21900,21900,21900,31
|
||||
20250408,142900,2444229125,21900,21900,21900,21850,89
|
||||
20250408,142800,2442281025,21900,21900,21900,21850,104
|
||||
20250408,142700,2440004725,21900,21900,21900,21900,78
|
||||
20250408,142600,2438296525,21900,21900,21900,21850,311
|
||||
20250408,142500,2431488625,21900,21900,21900,21900,31
|
||||
20250408,142400,2430809725,21900,21900,21900,21900,1
|
||||
20250408,142300,2430787825,21800,21900,21900,21800,23
|
||||
20250408,142200,2430284225,21850,21900,21900,21800,777
|
||||
20250408,142100,2413306775,21900,21900,21900,21900,25
|
||||
20250408,142000,2412759275,21900,21850,21900,21850,103
|
||||
20250408,141900,2410507625,21900,21850,21900,21850,105
|
||||
20250408,141800,2408213225,21900,21850,21900,21850,30
|
||||
20250408,141700,2407557675,21850,21850,21900,21850,125
|
||||
20250408,141600,2404825325,21900,21900,21900,21850,8
|
||||
20250408,141500,2404650175,21900,21950,21950,21900,912
|
||||
20250408,141400,2384674025,21950,21900,21950,21900,77
|
||||
20250408,141300,2382984925,21950,21950,21950,21950,60
|
||||
20250408,141200,2381667925,21950,21950,21950,21950,37
|
||||
20250408,141100,2380855775,21950,21950,21950,21950,60
|
||||
20250408,141000,2379538775,21950,21950,21950,21900,117
|
||||
20250408,140900,2376971125,21900,21900,21950,21900,38
|
||||
20250408,140800,2376137175,21950,21900,21950,21900,59
|
||||
20250408,140700,2374844025,21950,21950,21950,21950,440
|
||||
20250408,140600,2365186025,21950,21900,21950,21900,39
|
||||
20250408,140500,2364330025,21950,21950,21950,21950,243
|
||||
20250408,140400,2358996175,21950,21950,21950,21900,146
|
||||
20250408,140300,2355796375,21950,22000,22000,21950,1139
|
||||
20250408,140200,2330793325,22000,21950,22000,21900,112
|
||||
20250408,140100,2328329925,22000,22000,22000,22000,14
|
||||
20250408,140000,2328021925,21950,21900,22000,21900,141
|
||||
20250408,135900,2324926625,21950,21950,21950,21900,300
|
||||
20250408,135800,2318341675,21950,21950,21950,21900,91
|
||||
20250408,135700,2316344725,21950,21900,21950,21900,71
|
||||
20250408,135600,2314786475,21900,21900,22000,21900,57
|
||||
20250408,135500,2313532875,22000,21950,22050,21850,760
|
||||
20250408,135400,2296821625,21900,21950,21950,21850,185
|
||||
20250408,135300,2292768175,21950,21900,21950,21900,746
|
||||
20250408,135200,2276425975,21900,21900,21900,21850,70
|
||||
20250408,135100,2274893225,21850,21850,21850,21850,171
|
||||
20250408,135000,2271156875,21850,21850,21850,21800,120
|
||||
20250408,134900,2268534925,21850,21850,21850,21800,142
|
||||
20250408,134800,2265432425,21850,21850,21850,21850,44
|
||||
20250408,134700,2264471025,21850,21800,21850,21800,167
|
||||
20250408,134600,2260822225,21850,21900,21900,21750,52
|
||||
20250408,134500,2259687775,21750,21850,21900,21750,149
|
||||
20250408,134400,2256432075,21850,21800,21850,21750,588
|
||||
20250408,134300,2243612625,21800,21800,21800,21800,130
|
||||
20250408,134200,2240778625,21800,21800,21800,21800,66
|
||||
20250408,134100,2239339825,21750,21800,21800,21750,60
|
||||
20250408,134000,2238031975,21800,21800,21800,21750,7
|
||||
20250408,133900,2237879425,21800,21750,21800,21750,20
|
||||
20250408,133800,2237443675,21800,21800,21800,21750,328
|
||||
20250408,133700,2230302625,21750,21800,21800,21750,37
|
||||
20250408,133600,2229497775,21750,21750,21750,21750,83
|
||||
20250408,133500,2227692525,21750,21800,21800,21750,31
|
||||
20250408,133400,2227016775,21800,21800,21800,21750,205
|
||||
20250408,133300,2222547975,21800,21900,21900,21800,1263
|
||||
20250408,133200,2194964925,21900,21900,21900,21900,61
|
||||
20250408,133100,2193629025,21900,21850,21900,21850,34
|
||||
20250408,133000,2192884575,21900,21900,21900,21900,84
|
||||
20250408,132900,2191044975,21850,21850,21900,21850,69
|
||||
20250408,132800,2189534125,21900,21900,21900,21900,54
|
||||
20250408,132700,2188351525,21900,21900,21900,21850,55
|
||||
20250408,132600,2187148125,21900,21900,21900,21850,57
|
||||
20250408,132500,2185900075,21900,21900,21900,21850,42
|
||||
20250408,132400,2184980325,21850,21850,21850,21850,61
|
||||
20250408,132300,2183647475,21850,21900,21900,21850,25
|
||||
20250408,132200,2183100175,21850,21850,21850,21850,1
|
||||
20250408,132100,2183078325,21850,21850,21900,21850,142
|
||||
20250408,132000,2179975525,21900,21900,21900,21850,32
|
||||
20250408,131900,2179275175,21900,21900,21900,21900,0
|
||||
20250408,131800,2179275175,21900,21900,21900,21850,8
|
||||
20250408,131700,2179100175,21900,21900,21900,21900,21
|
||||
20250408,131600,2178640275,21850,21850,21850,21850,14
|
||||
20250408,131500,2178334375,21850,21850,21900,21850,1702
|
||||
20250408,131400,2141144925,21900,21900,21900,21850,43
|
||||
20250408,131300,2140204225,21850,21850,21900,21850,847
|
||||
20250408,131200,2121696225,21900,21900,21900,21900,13
|
||||
20250408,131100,2121411525,21850,21900,21900,21850,32
|
||||
20250408,131000,2120710775,21900,21900,21900,21850,18
|
||||
20250408,130900,2120316725,21900,21850,21900,21850,24
|
||||
20250408,130800,2119791175,21850,21900,21900,21850,53
|
||||
20250408,130700,2118630675,21900,21900,21900,21850,27
|
||||
20250408,130600,2118039425,21850,21850,21850,21850,117
|
||||
20250408,130500,2115482975,21850,21850,21850,21800,254
|
||||
20250408,130400,2109933225,21850,21850,21850,21850,4
|
||||
20250408,130300,2109845825,21850,21800,21850,21800,38
|
||||
20250408,130200,2109017225,21800,21850,21850,21800,123
|
||||
20250408,130100,2106332725,21850,21850,21850,21800,47
|
||||
20250408,130000,2105307275,21850,21850,21850,21800,83
|
||||
20250408,125900,2103493875,21850,21850,21850,21850,154
|
||||
20250408,125800,2100128975,21850,21750,21850,21750,223
|
||||
20250408,125700,2095266625,21800,21850,21850,21750,226
|
||||
20250408,125600,2090339825,21800,21850,21850,21800,95
|
||||
20250408,125500,2088267325,21800,21800,21800,21750,465
|
||||
20250408,125400,2078130475,21800,21800,21850,21750,3360
|
||||
20250408,125300,2004885475,21800,21800,21800,21800,251
|
||||
20250408,125200,1999413675,21850,21900,21900,21800,1841
|
||||
20250408,125100,1959188275,21850,21900,21900,21850,16
|
||||
20250408,125000,1958838225,21900,21850,21900,21850,43
|
||||
20250408,124900,1957896675,21900,21900,21900,21900,21
|
||||
20250408,124800,1957436775,21850,21850,21850,21850,21
|
||||
20250408,124700,1956977925,21900,21850,21900,21850,26
|
||||
20250408,124600,1956409725,21900,21850,21900,21850,41
|
||||
20250408,124500,1955512825,21850,21850,21850,21850,33
|
||||
20250408,124400,1954791775,21900,21900,21900,21900,2
|
||||
20250408,124300,1954747975,21900,21850,21900,21850,46
|
||||
20250408,124200,1953741125,21900,21900,21900,21850,15
|
||||
20250408,124100,1953412825,21900,21900,21950,21900,856
|
||||
20250408,124000,1934665725,21900,21850,21900,21850,105
|
||||
20250408,123900,1932370325,21850,21900,21900,21850,16
|
||||
20250408,123800,1932020075,21850,21850,21850,21850,2
|
||||
20250408,123700,1931976375,21900,21850,21900,21850,151
|
||||
20250408,123600,1928669675,21900,21900,21900,21900,530
|
||||
20250408,123500,1917062675,21900,21900,21900,21900,21
|
||||
20250408,123400,1916602775,21950,21900,21950,21900,36
|
||||
20250408,123300,1915813225,21900,21900,21950,21900,56
|
||||
20250408,123200,1914586675,21900,21900,21900,21900,5
|
||||
20250408,123100,1914477175,21950,21900,21950,21900,71
|
||||
20250408,123000,1912921225,21950,21900,21950,21900,32
|
||||
20250408,122900,1912220325,21900,21900,21900,21900,3
|
||||
20250408,122800,1912154625,21900,21950,21950,21900,25
|
||||
20250408,122700,1911605925,21950,21900,21950,21900,6
|
||||
20250408,122600,1911474425,21900,21900,21900,21900,165
|
||||
20250408,122500,1907860925,21900,21900,21950,21900,122
|
||||
20250408,122400,1905188075,21950,21950,21950,21900,66
|
||||
20250408,122300,1903740575,21950,21900,21950,21900,57
|
||||
20250408,122200,1902491925,21900,21850,21900,21850,620
|
||||
20250408,122100,1888914375,21850,21850,21900,21850,516
|
||||
20250408,122000,1877638125,21850,21850,21900,21850,476
|
||||
20250408,121900,1867236775,21850,21900,21900,21700,4276
|
||||
20250408,121800,1773990925,21900,21900,21900,21900,300
|
||||
20250408,121700,1767420925,21950,21950,21950,21950,5
|
||||
20250408,121600,1767311175,21950,21900,21950,21900,66
|
||||
20250408,121500,1765863675,21900,21950,21950,21900,148
|
||||
20250408,121400,1762622375,21950,21900,22000,21900,291
|
||||
20250408,121300,1756234375,21950,21950,21950,21950,94
|
||||
20250408,121200,1754171075,21950,21950,21950,21950,451
|
||||
20250408,121100,1744271625,22000,22050,22050,22000,1427
|
||||
20250408,121000,1712877525,22050,22050,22050,22050,24
|
||||
20250408,120900,1712348325,22000,22000,22000,22000,1
|
||||
20250408,120800,1712326325,22000,22050,22050,22000,5
|
||||
20250408,120700,1712216275,22050,22050,22050,22000,607
|
||||
20250408,120600,1698860425,22050,22050,22050,22050,109
|
||||
20250408,120500,1696456975,22100,22100,22100,22100,3
|
||||
20250408,120400,1696390675,22000,22100,22100,22000,25
|
||||
20250408,120300,1695838275,22100,22100,22100,22050,77
|
||||
20250408,120200,1694137875,22000,22000,22000,22000,1
|
||||
20250408,120100,1694115875,22100,22000,22100,22000,27
|
||||
20250408,120000,1693520675,22050,22100,22100,22050,1232
|
||||
20250408,115900,1666354975,22150,22100,22150,22100,36
|
||||
20250408,115800,1665559325,22050,22100,22150,22050,72
|
||||
20250408,115700,1663969125,22100,22100,22100,22100,19
|
||||
20250408,115600,1663549225,22050,22000,22150,22000,1601
|
||||
20250408,115500,1628179125,22050,22050,22050,22000,73
|
||||
20250408,115400,1626569525,22100,22100,22100,22100,19
|
||||
20250408,115300,1626149625,22050,22050,22050,22000,1445
|
||||
20250408,115200,1594287525,22050,22050,22050,22000,70
|
||||
20250408,115100,1592745025,22000,22050,22050,22000,44
|
||||
20250408,115000,1591775375,22050,22050,22050,22000,204
|
||||
20250408,114900,1587277475,22100,22100,22100,22100,39
|
||||
20250408,114800,1586415575,22100,22050,22100,22050,548
|
||||
20250408,114700,1574331025,22000,22100,22100,22000,98
|
||||
20250408,114600,1572170025,22100,22100,22100,22050,97
|
||||
20250408,114500,1570028975,22050,22100,22100,22000,737
|
||||
20250408,114400,1553776575,22100,22050,22100,22050,95
|
||||
20250408,114300,1551677175,22100,22100,22150,22100,53
|
||||
20250408,114200,1550504625,22100,22100,22100,22100,9
|
||||
20250408,114100,1550305725,22100,22100,22100,22050,72
|
||||
20250408,114000,1548714775,22100,22100,22150,22050,53
|
||||
20250408,113900,1547543425,22100,22100,22100,22100,22
|
||||
20250408,113800,1547057225,22100,22100,22100,22050,44
|
||||
20250408,113700,1546086375,22050,22150,22150,22050,111
|
||||
20250408,113600,1543629325,22150,22100,22150,22050,5
|
||||
20250408,113500,1543518725,22100,22100,22100,22100,223
|
||||
20250408,113400,1538590425,22100,22150,22150,22100,73
|
||||
20250408,113300,1536976025,22150,22150,22150,22150,2
|
||||
20250408,113200,1536931725,22100,22200,22200,22100,103
|
||||
20250408,113100,1534655325,22100,22150,22150,22100,280
|
||||
20250408,113000,1528459225,22150,22150,22150,22150,23
|
||||
20250408,112900,1527949775,22200,22200,22200,22150,63
|
||||
20250408,112800,1526554025,22150,22200,22200,22150,123
|
||||
20250408,112700,1523828425,22200,22150,22200,22150,74
|
||||
20250408,112600,1522189075,22150,22100,22150,22050,920
|
||||
20250408,112500,1501854125,22100,22100,22150,22050,196
|
||||
20250408,112400,1497521725,22150,22100,22150,22100,63
|
||||
20250408,112300,1496129175,22100,22100,22150,22100,21
|
||||
20250408,112200,1495664725,22100,22150,22150,22100,200
|
||||
20250408,112100,1491240675,22150,22150,22150,22100,141
|
||||
20250408,112000,1488117575,22150,22100,22150,22100,9
|
||||
20250408,111900,1487918275,22100,22100,22150,22100,498
|
||||
20250408,111800,1476892775,22150,22150,22150,22150,6
|
||||
20250408,111700,1476759875,22150,22100,22150,22100,9
|
||||
20250408,111600,1476560675,22050,22150,22150,22050,1063
|
||||
20250408,111500,1453065725,22150,22150,22150,22150,40
|
||||
20250408,111400,1452179725,22150,22050,22150,22050,112
|
||||
20250408,111300,1449709225,22150,22150,22150,22150,23
|
||||
20250408,111200,1449199775,22150,22100,22150,22050,116
|
||||
20250408,111100,1446636125,22100,22150,22150,22100,118
|
||||
20250408,111000,1444028275,22150,22150,22150,22100,70
|
||||
20250408,110900,1442478375,22150,22150,22150,22100,31
|
||||
20250408,110800,1441792925,22150,22150,22150,22150,4
|
||||
20250408,110700,1441704325,22050,22150,22150,22050,23
|
||||
20250408,110600,1441195075,22100,22200,22200,22100,341
|
||||
20250408,110500,1433654275,22150,22150,22150,22100,564
|
||||
20250408,110400,1421166675,22100,22100,22100,22050,279
|
||||
20250408,110300,1415001075,22100,22100,22100,22050,8
|
||||
20250408,110200,1414824375,22150,22100,22150,22100,891
|
||||
20250408,110100,1395132475,22000,22050,22100,22000,57
|
||||
20250408,110000,1393875025,22100,22000,22100,22000,142
|
||||
20250408,105900,1390750525,22100,22050,22100,22050,106
|
||||
20250408,105800,1388408125,22050,22100,22100,22050,28
|
||||
20250408,105700,1387789425,22100,22050,22100,22000,53
|
||||
20250408,105600,1386620525,22050,22050,22100,21950,613
|
||||
20250408,105500,1373122075,22050,21950,22100,21950,38
|
||||
20250408,105400,1372283725,22100,21950,22100,21950,1331
|
||||
20250408,105300,1342996375,22000,21900,22000,21900,335
|
||||
20250408,105200,1335657925,21950,21950,22000,21950,364
|
||||
20250408,105100,1327668025,21950,21900,21950,21900,8
|
||||
20250408,105000,1327492575,21950,21950,21950,21900,96
|
||||
20250408,104900,1325386875,21900,21950,21950,21900,2
|
||||
20250408,104800,1325343025,21950,21850,21950,21850,40
|
||||
20250408,104700,1324465825,21900,21900,21950,21900,588
|
||||
20250408,104600,1311588375,21850,21900,21900,21850,636
|
||||
20250408,104500,1297673725,21900,21850,21900,21850,33
|
||||
20250408,104400,1296951075,21900,21900,21900,21900,133
|
||||
20250408,104300,1294038375,21850,21900,21900,21850,30
|
||||
20250408,104200,1293381625,21900,21850,21900,21850,651
|
||||
20250408,104100,1279127725,21900,21850,21900,21800,57
|
||||
20250408,104000,1277883575,21800,21850,21900,21800,287
|
||||
20250408,103900,1271612225,21900,21900,21900,21900,28
|
||||
20250408,103800,1270999025,21900,21900,21900,21850,18
|
||||
20250408,103700,1270605275,21850,21850,21850,21850,9
|
||||
20250408,103600,1270408625,21900,21850,21900,21850,25
|
||||
20250408,103500,1269861275,21900,21850,21900,21850,60
|
||||
20250408,103400,1268550225,21800,21800,21800,21800,80
|
||||
20250408,103300,1266806225,21800,21800,21850,21800,115
|
||||
20250408,103200,1264298175,21850,21800,21850,21800,106
|
||||
20250408,103100,1261982325,21750,21750,21750,21750,1
|
||||
20250408,103000,1261960575,21800,21800,21800,21750,77
|
||||
20250408,102900,1260284425,21850,21800,21850,21800,93
|
||||
20250408,102800,1258256975,21800,21750,21800,21750,12
|
||||
20250408,102700,1257995875,21850,21750,21850,21750,288
|
||||
20250408,102600,1251729675,21800,21750,21800,21750,238
|
||||
20250408,102500,1246546025,21750,21800,21800,21700,208
|
||||
20250408,102400,1242029225,21800,21750,21800,21750,28
|
||||
20250408,102300,1241419125,21800,21750,21800,21750,19
|
||||
20250408,102200,1241005825,21750,21750,21750,21750,17
|
||||
20250408,102100,1240636075,21700,21800,21800,21650,486
|
||||
20250408,102000,1230092575,21800,21850,21850,21700,75
|
||||
20250408,101900,1228462925,21700,21700,21700,21700,2
|
||||
20250408,101800,1228419525,21850,21800,21850,21700,47
|
||||
20250408,101700,1227394125,21750,21750,21750,21750,31
|
||||
20250408,101600,1226719875,21800,21800,21800,21800,379
|
||||
20250408,101500,1218457675,21800,21800,21800,21750,28
|
||||
20250408,101400,1217847425,21750,21800,21800,21700,3100
|
||||
20250408,101300,1150542725,21800,21750,21800,21750,87
|
||||
20250408,101200,1148650425,21750,21800,21800,21750,25
|
||||
20250408,101100,1148105575,21800,21800,21800,21800,143
|
||||
20250408,101000,1144988175,21750,21700,21750,21700,479
|
||||
20250408,100900,1134569975,21700,21750,21800,21700,264
|
||||
20250408,100800,1128833275,21750,21700,21750,21700,103
|
||||
20250408,100700,1126593325,21700,21725,21750,21650,1440
|
||||
20250408,100600,1095343150,21725,21750,21750,21700,419
|
||||
20250408,100500,1086242100,21750,21800,21800,21750,756
|
||||
20250408,100400,1069798900,21800,21800,21800,21800,43
|
||||
20250408,100300,1068861500,21800,21850,21850,21800,279
|
||||
20250408,100200,1062779150,21800,21850,21850,21800,25
|
||||
20250408,100100,1062234050,21850,21800,21850,21750,69
|
||||
20250408,100000,1060730100,21850,21800,21900,21750,558
|
||||
20250408,095900,1048576850,21750,21800,21800,21750,270
|
||||
20250408,095800,1042704300,21850,21750,21850,21750,548
|
||||
20250408,095700,1030768475,21750,21850,21850,21750,977
|
||||
20250408,095600,1009470425,21850,21850,21900,21800,206
|
||||
20250408,095500,1004968975,21850,21800,21850,21800,36
|
||||
20250408,095400,1004183925,21800,21850,21900,21800,64
|
||||
20250408,095300,1002785525,21850,21850,21900,21850,12
|
||||
20250408,095200,1002523275,21900,21850,21900,21850,207
|
||||
20250408,095100,997999825,21800,21900,21900,21800,154
|
||||
20250408,095000,994632675,21850,21850,21850,21800,331
|
||||
20250408,094900,987404325,21800,21850,21850,21800,15
|
||||
20250408,094800,987077225,21850,21800,21850,21800,18
|
||||
20250408,094700,986684475,21850,21850,21850,21850,49
|
||||
20250408,094600,985613825,21900,21900,21900,21850,124
|
||||
20250408,094500,982902675,21850,21900,21900,21850,20
|
||||
20250408,094400,982465325,21900,21850,21900,21850,86
|
||||
20250408,094300,980584325,21900,21800,21900,21800,606
|
||||
20250408,094200,967341125,21850,21800,21850,21800,8
|
||||
20250408,094100,967166375,21800,21800,21800,21750,404
|
||||
20250408,094000,958377375,21750,21800,21850,21750,226
|
||||
20250408,093900,953455975,21800,21900,21900,21750,1946
|
||||
20250408,093800,911065975,21900,21850,21900,21800,187
|
||||
20250408,093700,906980325,21900,21900,21900,21850,563
|
||||
20250408,093600,894678425,21850,21850,21900,21850,451
|
||||
20250408,093500,884813925,21850,21950,21950,21800,893
|
||||
20250408,093400,865294525,21900,21900,21900,21900,335
|
||||
20250408,093300,857958025,21900,21850,21900,21850,495
|
||||
20250408,093200,847140725,21850,21850,21850,21800,284
|
||||
20250408,093100,840935825,21850,21950,21950,21800,1810
|
||||
20250408,093000,801436825,21950,21950,21950,21850,294
|
||||
20250408,092900,795001325,21900,21950,21950,21900,27
|
||||
20250408,092800,794409675,21900,21900,21950,21900,71
|
||||
20250408,092700,792854725,21850,21900,21900,21850,650
|
||||
20250408,092600,778638725,21900,21850,21900,21800,337
|
||||
20250408,092500,771262325,21850,21800,21850,21800,878
|
||||
20250408,092400,752088475,21850,21850,21850,21850,14
|
||||
20250408,092300,751782575,21800,21800,21850,21800,1770
|
||||
20250408,092200,713195475,21800,21900,21900,21800,2207
|
||||
20250408,092100,665035325,21800,21850,21850,21800,115
|
||||
20250408,092000,662522625,21850,21850,21850,21800,513
|
||||
20250408,091900,651316575,21900,21900,21900,21850,53
|
||||
20250408,091800,650156375,21900,21900,21900,21850,984
|
||||
20250408,091700,628640725,21800,21900,21950,21800,743
|
||||
20250408,091600,612385325,21900,22000,22000,21850,2941
|
||||
20250408,091500,548095825,22000,22050,22050,21950,3807
|
||||
20250408,091400,464349900,22000,22050,22050,21800,1635
|
||||
20250408,091300,428543900,22000,22100,22100,21950,1318
|
||||
20250408,091200,399555000,22100,22100,22100,22000,199
|
||||
20250408,091100,395169400,22100,22100,22100,22050,213
|
||||
20250408,091000,390472200,22000,22000,22100,22000,875
|
||||
20250408,090900,371190900,21950,22000,22000,21950,341
|
||||
20250408,090800,363700850,22000,22000,22000,21950,246
|
||||
20250408,090700,358299300,21900,22050,22050,21850,3479
|
||||
20250408,090600,281946600,22050,22200,22250,22000,2534
|
||||
20250408,090500,225997150,22250,22200,22250,22200,206
|
||||
20250408,090400,221420900,22250,22250,22250,22200,274
|
||||
20250408,090300,215335650,22150,22300,22300,22150,468
|
||||
20250408,090200,204959700,22200,22200,22350,22150,3885
|
||||
20250408,090100,118678400,22400,22350,22400,22250,936
|
||||
20250408,090000,97793450,22350,22250,22450,22250,4372
|
||||
|
Reference in New Issue
Block a user