Update 2025-04-08 2740 candle_min
This commit is contained in:
573
006110/min/candle-20250408.csv
Normal file
573
006110/min/candle-20250408.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183100,1241809350,21650,21650,21650,21650,2099
|
||||
20250408,183000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,182900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,182800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,182700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,182600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,182500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,182400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,182300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,182200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,182100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,182000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,181900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,181800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,181700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,181600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,181500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,181400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,181300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,181200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,181100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,181000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,180900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,180800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,180700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,180600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,180500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,180400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,180300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,180200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,180100,1241809350,21650,21650,21650,21650,2099
|
||||
20250408,180000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,175900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,175800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,175700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,175600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,175500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,175400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,175300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,175200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,175100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,175000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,174900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,174800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,174700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,174600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,174500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,174400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,174300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,174200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,174100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,174000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,173900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,173800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,173700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,173600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,173500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,173400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,173300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,173200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,173100,1241809350,21650,21650,21650,21650,2099
|
||||
20250408,173000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,172900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,172800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,172700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,172600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,172500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,172400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,172300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,172200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,172100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,172000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,171900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,171800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,171700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,171600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,171500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,171400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,171300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,171200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,171100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,171000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,170900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,170800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,170700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,170600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,170500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,170400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,170300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,170200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,170100,1241809350,21650,21650,21650,21650,2099
|
||||
20250408,170000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,165900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,165800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,165700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,165600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,165500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,165400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,165300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,165200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,165100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,165000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,164900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,164800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,164700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,164600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,164500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,164400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,164300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,164200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,164100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,164000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,163900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,163800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,163700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,163600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,163500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,163400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,163300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,163200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,163100,1241809350,21650,21650,21650,21650,2099
|
||||
20250408,163000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,162900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,162800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,162700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,162600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,162500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,162400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,162300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,162200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,162100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,162000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,161900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,161800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,161700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,161600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,161500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,161400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,161300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,161200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,161100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,161000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,160900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,160800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,160700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,160600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,160500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,160400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,160300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,160200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,160100,1241809350,21650,21650,21650,21650,2099
|
||||
20250408,160000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,155900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,155800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,155700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,155600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,155500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,155400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,155300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,155200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,155100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,155000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,154900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,154800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,154700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,154600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,154500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,154400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,154300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,154200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,154100,1241809350,21650,21650,21650,21650,0
|
||||
20250408,154000,1241809350,21650,21650,21650,21650,0
|
||||
20250408,153900,1241809350,21650,21650,21650,21650,0
|
||||
20250408,153800,1241809350,21650,21650,21650,21650,0
|
||||
20250408,153700,1241809350,21650,21650,21650,21650,0
|
||||
20250408,153600,1241809350,21650,21650,21650,21650,0
|
||||
20250408,153500,1241809350,21650,21650,21650,21650,0
|
||||
20250408,153400,1241809350,21650,21650,21650,21650,0
|
||||
20250408,153300,1241809350,21650,21650,21650,21650,0
|
||||
20250408,153200,1241809350,21650,21650,21650,21650,0
|
||||
20250408,153100,1241809350,21650,21650,21650,21650,2099
|
||||
20250408,153000,1241809350,21650,21650,21650,21650,2099
|
||||
20250408,152900,1196366000,21600,21600,21600,21600,0
|
||||
20250408,152800,1196366000,21600,21600,21600,21600,0
|
||||
20250408,152700,1196366000,21600,21600,21600,21600,0
|
||||
20250408,152600,1196366000,21600,21600,21600,21600,0
|
||||
20250408,152500,1196366000,21600,21600,21600,21600,0
|
||||
20250408,152400,1196366000,21600,21600,21600,21600,0
|
||||
20250408,152300,1196366000,21600,21600,21600,21600,0
|
||||
20250408,152200,1196366000,21600,21600,21600,21600,0
|
||||
20250408,152100,1196366000,21600,21600,21600,21600,0
|
||||
20250408,152000,1196366000,21600,21600,21600,21600,0
|
||||
20250408,151900,1196366000,21600,21650,21850,21600,1703
|
||||
20250408,151800,1159527800,21650,21700,21700,21600,385
|
||||
20250408,151700,1151190150,21700,21700,21700,21650,331
|
||||
20250408,151600,1144013000,21700,21700,21700,21500,3879
|
||||
20250408,151500,1060586500,21500,21450,21700,21450,339
|
||||
20250408,151400,1053263700,21600,21750,21750,21450,1048
|
||||
20250408,151300,1030632600,21750,21800,21800,21650,778
|
||||
20250408,151200,1013759250,21800,21750,21850,21650,1433
|
||||
20250408,151100,982648450,21800,21800,21850,21800,80
|
||||
20250408,151000,980904150,21800,21950,21950,21800,429
|
||||
20250408,150900,971546050,21900,21900,21950,21850,99
|
||||
20250408,150800,969379300,21950,22000,22000,21900,115
|
||||
20250408,150700,966857450,22000,22100,22100,21900,305
|
||||
20250408,150600,960159950,22100,22050,22150,22000,214
|
||||
20250408,150500,955441400,22050,22050,22100,22000,497
|
||||
20250408,150400,944485600,22050,22000,22200,22000,1281
|
||||
20250408,150300,916297000,22200,22150,22200,22050,49
|
||||
20250408,150200,915213800,22150,22100,22200,22000,5610
|
||||
20250408,150100,791686900,22100,22250,22250,22100,2522
|
||||
20250408,150000,735942100,22250,22250,22250,22250,15
|
||||
20250408,145900,735608350,22300,22150,22300,22150,2064
|
||||
20250408,145800,689888800,22250,22200,22350,22100,2873
|
||||
20250408,145700,626339250,22350,22300,22350,22200,1857
|
||||
20250408,145600,585109650,22300,22300,22300,22300,104
|
||||
20250408,145500,582790450,22300,22350,22350,22200,438
|
||||
20250408,145400,573043800,22300,22400,22400,22300,976
|
||||
20250408,145300,551278200,22400,22350,22400,22350,45
|
||||
20250408,145200,550272200,22350,22350,22350,22350,55
|
||||
20250408,145100,549042950,22350,22350,22350,22350,11
|
||||
20250408,145000,548797100,22350,22300,22350,22300,30
|
||||
20250408,144900,548126650,22350,22350,22350,22350,2
|
||||
20250408,144800,548081950,22350,22350,22400,22300,62
|
||||
20250408,144700,546696250,22350,22250,22350,22250,57
|
||||
20250408,144600,545422600,22300,22350,22350,22300,140
|
||||
20250408,144500,542300550,22400,22400,22400,22400,0
|
||||
20250408,144400,542300550,22400,22400,22400,22400,0
|
||||
20250408,144300,542300550,22400,22350,22400,22350,9
|
||||
20250408,144200,542099350,22350,22350,22350,22350,1
|
||||
20250408,144100,542077000,22400,22400,22400,22400,1
|
||||
20250408,144000,542054600,22400,22400,22400,22400,2
|
||||
20250408,143900,542009800,22400,22300,22400,22250,34
|
||||
20250408,143800,541250650,22300,22400,22400,22300,202
|
||||
20250408,143700,536745950,22400,22300,22400,22300,13
|
||||
20250408,143600,536454850,22350,22350,22350,22350,0
|
||||
20250408,143500,536454850,22350,22400,22400,22350,29
|
||||
20250408,143400,535806350,22400,22400,22400,22400,2
|
||||
20250408,143300,535761550,22400,22300,22400,22300,101
|
||||
20250408,143200,533509150,22300,22350,22400,22300,240
|
||||
20250408,143100,528149950,22350,22350,22350,22350,24
|
||||
20250408,143000,527613550,22350,22300,22350,22300,160
|
||||
20250408,142900,524045500,22250,22250,22250,22250,129
|
||||
20250408,142800,521175250,22300,22300,22300,22300,2
|
||||
20250408,142700,521130650,22300,22300,22300,22300,1
|
||||
20250408,142600,521108350,22300,22300,22300,22300,29
|
||||
20250408,142500,520461650,22300,22300,22300,22200,162
|
||||
20250408,142400,516857550,22500,22500,22500,22500,1
|
||||
20250408,142300,516835050,22500,22350,22500,22350,8
|
||||
20250408,142200,516656100,22400,22400,22400,22400,80
|
||||
20250408,142100,514864100,22400,22400,22400,22400,0
|
||||
20250408,142000,514864100,22400,22400,22400,22400,100
|
||||
20250408,141900,512624100,22300,22350,22400,22300,22
|
||||
20250408,141800,512133000,22300,22350,22350,22300,63
|
||||
20250408,141700,510725600,22300,22400,22400,22300,61
|
||||
20250408,141600,509359300,22400,22400,22400,22400,1
|
||||
20250408,141500,509336900,22350,22350,22350,22350,7
|
||||
20250408,141400,509180450,22300,22300,22300,22300,0
|
||||
20250408,141300,509180450,22300,22300,22300,22200,453
|
||||
20250408,141200,499096000,22400,22350,22400,22350,104
|
||||
20250408,141100,496769600,22350,22350,22350,22350,48
|
||||
20250408,141000,495696800,22350,22350,22350,22350,8
|
||||
20250408,140900,495518000,22350,22350,22350,22350,0
|
||||
20250408,140800,495518000,22350,22350,22350,22350,14
|
||||
20250408,140700,495205100,22400,22400,22400,22400,1
|
||||
20250408,140600,495182700,22350,22350,22350,22350,34
|
||||
20250408,140500,494422800,22400,22400,22400,22400,0
|
||||
20250408,140400,494422800,22400,22400,22400,22400,3
|
||||
20250408,140300,494355600,22350,22350,22350,22350,0
|
||||
20250408,140200,494355600,22350,22350,22350,22350,0
|
||||
20250408,140100,494355600,22350,22400,22400,22350,137
|
||||
20250408,140000,491290300,22400,22400,22400,22400,0
|
||||
20250408,135900,491290300,22400,22400,22400,22400,0
|
||||
20250408,135800,491290300,22400,22400,22400,22350,59
|
||||
20250408,135700,489971200,22300,22300,22300,22300,0
|
||||
20250408,135600,489971200,22300,22300,22300,22300,8
|
||||
20250408,135500,489792800,22300,22350,22350,22300,21
|
||||
20250408,135400,489324100,22400,22350,22400,22350,14
|
||||
20250408,135300,489010550,22300,22300,22300,22300,0
|
||||
20250408,135200,489010550,22300,22300,22300,22300,22
|
||||
20250408,135100,488519950,22300,22300,22300,22300,2
|
||||
20250408,135000,488475350,22300,22300,22300,22300,53
|
||||
20250408,134900,487293450,22350,22350,22350,22250,55
|
||||
20250408,134800,486064500,22350,22300,22350,22300,191
|
||||
20250408,134700,481796100,22350,22300,22350,22300,6
|
||||
20250408,134600,481662250,22300,22350,22350,22300,395
|
||||
20250408,134500,472852800,22400,22400,22400,22400,3
|
||||
20250408,134400,472785600,22400,22400,22400,22400,13
|
||||
20250408,134300,472494400,22400,22350,22400,22350,26
|
||||
20250408,134200,471913250,22350,22400,22400,22300,83
|
||||
20250408,134100,470061950,22400,22400,22400,22300,29
|
||||
20250408,134000,469412450,22400,22300,22400,22300,45
|
||||
20250408,133900,468407050,22300,22300,22300,22300,83
|
||||
20250408,133800,466556150,22300,22200,22300,22200,29
|
||||
20250408,133700,465910750,22250,22250,22250,22250,201
|
||||
20250408,133600,461438500,22250,22250,22250,22250,9
|
||||
20250408,133500,461238250,22250,22250,22250,22250,215
|
||||
20250408,133400,456454500,22300,22250,22300,22250,12
|
||||
20250408,133300,456187000,22250,22300,22350,22250,73
|
||||
20250408,133200,454559550,22300,22450,22450,22300,11
|
||||
20250408,133100,454313200,22350,22350,22350,22350,13
|
||||
20250408,133000,454022650,22450,22450,22450,22450,11
|
||||
20250408,132900,453775700,22450,22450,22450,22450,9
|
||||
20250408,132800,453573650,22450,22450,22450,22450,3
|
||||
20250408,132700,453506300,22500,22350,22500,22350,234
|
||||
20250408,132600,448264950,22350,22300,22350,22300,48
|
||||
20250408,132500,447192800,22300,22350,22350,22300,131
|
||||
20250408,132400,444270950,22400,22300,22400,22300,35
|
||||
20250408,132300,443489150,22300,22350,22400,22300,59
|
||||
20250408,132200,442170950,22350,22300,22350,22300,71
|
||||
20250408,132100,440586600,22350,22300,22350,22300,25
|
||||
20250408,132000,440029050,22350,22350,22350,22350,275
|
||||
20250408,131900,433882800,22400,22400,22400,22400,3
|
||||
20250408,131800,433815600,22400,22450,22450,22400,38
|
||||
20250408,131700,432963200,22450,22350,22450,22350,28
|
||||
20250408,131600,432336150,22350,22350,22350,22350,100
|
||||
20250408,131500,430101150,22400,22400,22400,22400,11
|
||||
20250408,131400,429854750,22400,22400,22400,22400,10
|
||||
20250408,131300,429630750,22500,22500,22500,22500,0
|
||||
20250408,131200,429630750,22500,22400,22500,22400,148
|
||||
20250408,131100,426312800,22350,22350,22350,22350,0
|
||||
20250408,131000,426312800,22350,22350,22400,22350,10
|
||||
20250408,130900,426088950,22400,22350,22400,22350,3
|
||||
20250408,130800,426021850,22400,22350,22400,22300,97
|
||||
20250408,130700,423856900,22350,22350,22350,22350,6
|
||||
20250408,130600,423722800,22350,22400,22400,22350,4
|
||||
20250408,130500,423633300,22450,22450,22450,22450,1
|
||||
20250408,130400,423610850,22350,22300,22350,22300,17
|
||||
20250408,130300,423230950,22350,22400,22400,22350,28
|
||||
20250408,130200,422605100,22400,22350,22400,22350,99
|
||||
20250408,130100,420387650,22350,22400,22400,22350,218
|
||||
20250408,130000,415515250,22400,22400,22400,22400,3
|
||||
20250408,125900,415448050,22400,22400,22400,22400,30
|
||||
20250408,125800,414776050,22400,22400,22400,22400,0
|
||||
20250408,125700,414776050,22400,22400,22400,22400,35
|
||||
20250408,125600,413992050,22400,22450,22450,22400,32
|
||||
20250408,125500,413275000,22400,22400,22400,22400,0
|
||||
20250408,125400,413275000,22400,22350,22400,22350,41
|
||||
20250408,125300,412356800,22350,22300,22350,22300,33
|
||||
20250408,125200,411619650,22300,22400,22400,22250,436
|
||||
20250408,125100,401904250,22350,22400,22450,22300,1603
|
||||
20250408,125000,366021550,22400,22450,22450,22400,332
|
||||
20250408,124900,358571250,22500,22500,22500,22500,0
|
||||
20250408,124800,358571250,22500,22500,22500,22500,1
|
||||
20250408,124700,358548750,22500,22500,22500,22500,1
|
||||
20250408,124600,358526250,22500,22500,22500,22500,5
|
||||
20250408,124500,358413750,22450,22475,22475,22450,13
|
||||
20250408,124400,358121875,22500,22500,22550,22500,48
|
||||
20250408,124300,357041175,22550,22550,22550,22550,0
|
||||
20250408,124200,357041175,22550,22550,22550,22550,10
|
||||
20250408,124100,356815675,22550,22550,22550,22550,0
|
||||
20250408,124000,356815675,22550,22550,22550,22550,4
|
||||
20250408,123900,356725475,22550,22550,22550,22550,2
|
||||
20250408,123800,356680375,22550,22500,22550,22500,157
|
||||
20250408,123700,353147575,22450,22450,22450,22450,7
|
||||
20250408,123600,352990425,22450,22450,22450,22450,0
|
||||
20250408,123500,352990425,22450,22450,22450,22450,10
|
||||
20250408,123400,352765925,22500,22500,22500,22500,9
|
||||
20250408,123300,352563425,22500,22500,22500,22500,30
|
||||
20250408,123200,351888425,22550,22550,22550,22550,0
|
||||
20250408,123100,351888425,22550,22500,22550,22450,69
|
||||
20250408,123000,350332625,22500,22500,22500,22475,31
|
||||
20250408,122900,349635175,22500,22500,22500,22500,1
|
||||
20250408,122800,349612675,22500,22550,22550,22500,91
|
||||
20250408,122700,347565125,22550,22550,22550,22550,9
|
||||
20250408,122600,347362175,22550,22550,22550,22550,9
|
||||
20250408,122500,347159225,22500,22500,22500,22500,0
|
||||
20250408,122400,347159225,22500,22550,22550,22500,109
|
||||
20250408,122300,344706225,22600,22550,22600,22550,37
|
||||
20250408,122200,343871725,22550,22550,22550,22550,7
|
||||
20250408,122100,343713875,22550,22550,22550,22550,1
|
||||
20250408,122000,343691325,22500,22500,22500,22500,10
|
||||
20250408,121900,343466325,22500,22500,22500,22500,72
|
||||
20250408,121800,341846325,22550,22550,22550,22500,153
|
||||
20250408,121700,338396375,22500,22500,22500,22500,0
|
||||
20250408,121600,338396375,22500,22500,22500,22500,3
|
||||
20250408,121500,338328875,22550,22500,22550,22500,4
|
||||
20250408,121400,338238825,22550,22550,22550,22550,114
|
||||
20250408,121300,335668125,22600,22600,22600,22600,6
|
||||
20250408,121200,335532525,22600,22600,22600,22600,0
|
||||
20250408,121100,335532525,22600,22600,22600,22600,2
|
||||
20250408,121000,335487325,22600,22600,22600,22600,22
|
||||
20250408,120900,334990125,22650,22650,22650,22650,0
|
||||
20250408,120800,334990125,22650,22650,22650,22650,28
|
||||
20250408,120700,334355925,22600,22600,22600,22600,42
|
||||
20250408,120600,333406725,22650,22650,22650,22650,7
|
||||
20250408,120500,333248175,22700,22700,22700,22650,130
|
||||
20250408,120400,330299225,22700,22700,22700,22700,51
|
||||
20250408,120300,329141525,22700,22700,22700,22700,0
|
||||
20250408,120200,329141525,22700,22700,22700,22700,1
|
||||
20250408,120100,329118825,22700,22700,22700,22700,1
|
||||
20250408,120000,329096125,22600,22600,22600,22600,5
|
||||
20250408,115900,328983125,22550,22650,22650,22500,193
|
||||
20250408,115800,324639875,22550,22650,22650,22550,129
|
||||
20250408,115700,321724225,22650,22650,22650,22650,12
|
||||
20250408,115600,321452425,22600,22700,22700,22600,2
|
||||
20250408,115500,321407125,22700,22650,22700,22650,19
|
||||
20250408,115400,320976725,22700,22700,22700,22700,3
|
||||
20250408,115300,320908625,22700,22700,22700,22650,34
|
||||
20250408,115200,320136875,22700,22700,22700,22700,0
|
||||
20250408,115100,320136875,22700,22700,22700,22700,304
|
||||
20250408,115000,313236075,22750,22800,22800,22750,5
|
||||
20250408,114900,313122225,22750,22750,22750,22750,23
|
||||
20250408,114800,312598975,22850,22850,22850,22850,0
|
||||
20250408,114700,312598975,22850,22850,22850,22850,13
|
||||
20250408,114600,312301925,22850,22750,22850,22750,48
|
||||
20250408,114500,311206025,22750,22750,22750,22750,0
|
||||
20250408,114400,311206025,22750,22750,22750,22750,13
|
||||
20250408,114300,310910275,22750,22850,22850,22750,101
|
||||
20250408,114200,308612425,22850,22850,22850,22850,0
|
||||
20250408,114100,308612425,22850,22850,22850,22700,63
|
||||
20250408,114000,307177275,22850,22750,22850,22750,26
|
||||
20250408,113900,306585175,22700,22700,22700,22700,1
|
||||
20250408,113800,306562475,22850,22850,22850,22850,28
|
||||
20250408,113700,305922675,22850,22750,22850,22700,90
|
||||
20250408,113600,303875025,22750,22750,22750,22750,30
|
||||
20250408,113500,303192525,22750,22750,22750,22750,10
|
||||
20250408,113400,302965025,22800,22800,22800,22800,13
|
||||
20250408,113300,302668625,22800,22750,22800,22750,99
|
||||
20250408,113200,300412575,22750,22750,22750,22750,10
|
||||
20250408,113100,300185075,22900,22800,22900,22750,68
|
||||
20250408,113000,298631925,22850,22850,22850,22850,252
|
||||
20250408,112900,292873725,22850,22850,22850,22850,9
|
||||
20250408,112800,292668075,22850,22850,22850,22850,0
|
||||
20250408,112700,292668075,22850,22800,22850,22800,29
|
||||
20250408,112600,292005475,22800,22800,22800,22800,0
|
||||
20250408,112500,292005475,22800,22800,22800,22750,18
|
||||
20250408,112400,291595125,22800,22750,22800,22750,11
|
||||
20250408,112300,291344375,22800,22800,22800,22800,36
|
||||
20250408,112200,290523575,22800,22800,22800,22800,0
|
||||
20250408,112100,290523575,22800,22850,22850,22800,17
|
||||
20250408,112000,290135475,22800,22800,22800,22800,1
|
||||
20250408,111900,290112675,22850,22850,22850,22850,1
|
||||
20250408,111800,290089825,22850,22800,22850,22800,56
|
||||
20250408,111700,288811575,22800,22800,22800,22800,19
|
||||
20250408,111600,288378375,22800,22800,22800,22800,201
|
||||
20250408,111500,283795575,22800,22850,22850,22800,23
|
||||
20250408,111400,283270075,22850,22850,22850,22850,0
|
||||
20250408,111300,283270075,22850,22850,22850,22850,8
|
||||
20250408,111200,283087275,22800,22850,22850,22800,11
|
||||
20250408,111100,282835975,22850,22850,22850,22850,71
|
||||
20250408,111000,281213625,22900,22850,22900,22850,20
|
||||
20250408,110900,280756125,22900,22900,22900,22850,85
|
||||
20250408,110800,278812175,22900,22850,22900,22850,2
|
||||
20250408,110700,278766425,22900,22900,22900,22900,10
|
||||
20250408,110600,278537425,22900,22900,22900,22900,0
|
||||
20250408,110500,278537425,22900,22900,22950,22900,71
|
||||
20250408,110400,276911125,22900,22900,22900,22900,0
|
||||
20250408,110300,276911125,22900,22900,22900,22900,10
|
||||
20250408,110200,276682125,22900,22900,22900,22900,1
|
||||
20250408,110100,276659225,22900,22900,22900,22900,0
|
||||
20250408,110000,276659225,22900,22950,22950,22900,94
|
||||
20250408,105900,274502925,22950,22950,22950,22950,23
|
||||
20250408,105800,273975075,22950,22850,22950,22850,2
|
||||
20250408,105700,273929275,22950,22900,22950,22800,28
|
||||
20250408,105600,273288975,22950,22950,22950,22800,174
|
||||
20250408,105500,269297475,22850,22850,22850,22850,0
|
||||
20250408,105400,269297475,22850,22850,22850,22850,0
|
||||
20250408,105300,269297475,22850,22900,22950,22850,29
|
||||
20250408,105200,268633375,22900,22900,22900,22900,5
|
||||
20250408,105100,268518875,22900,22850,22900,22850,55
|
||||
20250408,105000,267260375,22900,22900,22900,22900,0
|
||||
20250408,104900,267260375,22900,22900,22900,22900,94
|
||||
20250408,104800,265107775,22850,22850,22850,22850,1
|
||||
20250408,104700,265084925,22900,22900,22900,22900,1
|
||||
20250408,104600,265062025,22900,22900,22900,22900,5
|
||||
20250408,104500,264947525,22900,22900,22900,22900,1
|
||||
20250408,104400,264924625,22950,22950,22950,22950,0
|
||||
20250408,104300,264924625,22950,22950,22950,22950,5
|
||||
20250408,104200,264809875,22900,22900,22900,22900,0
|
||||
20250408,104100,264809875,22900,22850,22900,22850,44
|
||||
20250408,104000,263802325,23000,22900,23000,22900,45
|
||||
20250408,103900,262771725,22850,22850,22850,22850,0
|
||||
20250408,103800,262771725,22850,22850,22850,22850,1
|
||||
20250408,103700,262748875,23000,22950,23000,22900,103
|
||||
20250408,103600,260385075,23000,23000,23000,23000,0
|
||||
20250408,103500,260385075,23000,22900,23000,22900,20
|
||||
20250408,103400,259926075,23000,22900,23000,22900,2
|
||||
20250408,103300,259880175,23000,23000,23000,23000,0
|
||||
20250408,103200,259880175,23000,23000,23000,23000,7
|
||||
20250408,103100,259719175,23000,22900,23000,22900,72
|
||||
20250408,103000,258070225,22950,22850,22950,22850,39
|
||||
20250408,102900,257175775,22850,22850,22850,22850,1
|
||||
20250408,102800,257152925,22850,22950,22950,22850,11
|
||||
20250408,102700,256901475,22850,22850,22850,22850,0
|
||||
20250408,102600,256901475,22850,22950,22950,22850,77
|
||||
20250408,102500,255136925,22850,22850,22850,22850,9
|
||||
20250408,102400,254931275,22950,22850,22950,22850,148
|
||||
20250408,102300,251546825,22800,22800,22800,22800,24
|
||||
20250408,102200,250999625,22750,22750,22750,22750,23
|
||||
20250408,102100,250476375,22700,22700,22700,22700,2
|
||||
20250408,102000,250430975,22700,22700,22750,22650,141
|
||||
20250408,101900,247230825,22750,22750,22750,22750,0
|
||||
20250408,101800,247230825,22750,22750,22750,22750,0
|
||||
20250408,101700,247230825,22750,22750,22750,22750,1
|
||||
20250408,101600,247208075,22750,22750,22750,22750,2
|
||||
20250408,101500,247162575,22750,22700,22750,22700,136
|
||||
20250408,101400,244075325,22650,22650,22650,22650,101
|
||||
20250408,101300,241787675,22650,22650,22650,22650,0
|
||||
20250408,101200,241787675,22650,22650,22650,22650,0
|
||||
20250408,101100,241787675,22650,22650,22650,22650,0
|
||||
20250408,101000,241787675,22650,22650,22700,22600,79
|
||||
20250408,100900,239996325,22600,22550,22650,22550,65
|
||||
20250408,100800,238528925,22550,22550,22550,22550,18
|
||||
20250408,100700,238123025,22550,22550,22600,22550,22
|
||||
20250408,100600,237626875,22600,22650,22650,22600,40
|
||||
20250408,100500,236722825,22650,22650,22650,22650,1
|
||||
20250408,100400,236700175,22600,22650,22650,22550,54
|
||||
20250408,100300,235477325,22600,22550,22600,22550,33
|
||||
20250408,100200,234732175,22550,22550,22550,22550,80
|
||||
20250408,100100,232928175,22550,22600,22600,22550,17
|
||||
20250408,100000,232544475,22650,22600,22650,22550,192
|
||||
20250408,095900,228203175,22600,22650,22650,22600,49
|
||||
20250408,095800,227095725,22650,22650,22650,22600,26
|
||||
20250408,095700,226507325,22650,22700,22700,22650,54
|
||||
20250408,095600,225283575,22750,22700,22750,22700,14
|
||||
20250408,095500,224965725,22750,22750,22750,22750,7
|
||||
20250408,095400,224806475,22800,22800,22800,22800,27
|
||||
20250408,095300,224190875,22750,22800,22850,22700,1243
|
||||
20250408,095200,195907525,22850,22850,22850,22850,37
|
||||
20250408,095100,195062075,22850,22850,22850,22850,0
|
||||
20250408,095000,195062075,22850,22900,22950,22850,99
|
||||
20250408,094900,192797375,22900,22900,22900,22900,68
|
||||
20250408,094800,191240175,22850,22850,22850,22800,30
|
||||
20250408,094700,190554775,22850,22850,22850,22850,37
|
||||
20250408,094600,189709325,22850,22850,22850,22850,10
|
||||
20250408,094500,189480825,22850,22900,22900,22850,66
|
||||
20250408,094400,187972225,22900,22900,22900,22900,20
|
||||
20250408,094300,187514225,22900,22850,22900,22850,19
|
||||
20250408,094200,187079875,22850,22850,22850,22850,10
|
||||
20250408,094100,186851375,22900,22850,22900,22850,115
|
||||
20250408,094000,184223075,22800,22850,22850,22800,81
|
||||
20250408,093900,182376225,22850,22850,22850,22800,16
|
||||
20250408,093800,182011125,22850,22900,22900,22850,254
|
||||
20250408,093700,176197425,22900,22900,22900,22850,24
|
||||
20250408,093600,175648725,22850,22850,22850,22850,0
|
||||
20250408,093500,175648725,22850,22850,22900,22800,373
|
||||
20250408,093400,167129975,22900,22900,22950,22900,103
|
||||
20250408,093300,164771225,22900,22900,22900,22900,23
|
||||
20250408,093200,164244525,22900,22900,22900,22900,24
|
||||
20250408,093100,163694925,22900,22950,22950,22800,316
|
||||
20250408,093000,156467325,22950,22900,23000,22850,117
|
||||
20250408,092900,153787125,23000,22950,23000,22950,75
|
||||
20250408,092800,152065325,22900,22875,22900,22875,27
|
||||
20250408,092700,151447225,22875,22950,22950,22850,32
|
||||
20250408,092600,150715300,23000,22950,23000,22950,32
|
||||
20250408,092500,149980700,23000,23000,23000,23000,3
|
||||
20250408,092400,149911700,23000,23000,23000,23000,259
|
||||
20250408,092300,143954700,22950,23000,23000,22900,55
|
||||
20250408,092200,142693100,22950,23000,23000,22850,268
|
||||
20250408,092100,136564550,22900,23000,23000,22900,163
|
||||
20250408,092000,132829550,23000,23000,23000,22900,132
|
||||
20250408,091900,129801300,22900,23000,23050,22900,16
|
||||
20250408,091800,129434250,23000,23000,23050,23000,6
|
||||
20250408,091700,129296200,23000,22950,23000,22950,252
|
||||
20250408,091600,123508200,23000,23000,23000,23000,90
|
||||
20250408,091500,121438200,23250,23100,23250,23050,83
|
||||
20250408,091400,119520350,23100,23100,23100,23100,89
|
||||
20250408,091300,117464450,23100,23250,23250,23100,154
|
||||
20250408,091200,113895550,23250,23250,23300,23100,69
|
||||
20250408,091100,112292400,23150,23075,23200,23050,188
|
||||
20250408,091000,107939125,23100,23050,23100,22900,116
|
||||
20250408,090900,105268800,23050,23000,23050,22900,367
|
||||
20250408,090800,96839250,22950,23100,23100,22950,405
|
||||
20250408,090700,87536850,22950,23050,23150,22950,539
|
||||
20250408,090600,75120500,23000,23050,23050,22950,449
|
||||
20250408,090500,64781400,23050,22900,23300,22900,577
|
||||
20250408,090400,51534050,23700,23700,23700,23700,0
|
||||
20250408,090300,51534050,23700,23700,23700,23700,0
|
||||
20250408,090200,51534050,23700,22750,23700,22750,944
|
||||
20250408,090100,29576750,22800,22900,23150,22700,420
|
||||
20250408,090000,19998000,23200,22700,23200,22700,863
|
||||
|
Reference in New Issue
Block a user