Update 2025-04-08 2740 candle_min
This commit is contained in:
578
008730/min/candle-20250408.csv
Normal file
578
008730/min/candle-20250408.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183600,1296643775,22250,22250,22250,22250,747
|
||||
20250408,183500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,183400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,183300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,183200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,183100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,183000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,182900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,182800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,182700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,182600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,182500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,182400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,182300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,182200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,182100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,182000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,181900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,181800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,181700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,181600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,181500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,181400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,181300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,181200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,181100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,181000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,180900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,180800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,180700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,180600,1296643775,22250,22250,22250,22250,747
|
||||
20250408,180500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,180400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,180300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,180200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,180100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,180000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,175900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,175800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,175700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,175600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,175500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,175400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,175300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,175200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,175100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,175000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,174900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,174800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,174700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,174600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,174500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,174400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,174300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,174200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,174100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,174000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,173900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,173800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,173700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,173600,1296643775,22250,22250,22250,22250,747
|
||||
20250408,173500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,173400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,173300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,173200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,173100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,173000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,172900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,172800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,172700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,172600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,172500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,172400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,172300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,172200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,172100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,172000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,171900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,171800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,171700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,171600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,171500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,171400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,171300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,171200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,171100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,171000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,170900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,170800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,170700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,170600,1296643775,22250,22250,22250,22250,747
|
||||
20250408,170500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,170400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,170300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,170200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,170100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,170000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,165900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,165800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,165700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,165600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,165500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,165400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,165300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,165200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,165100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,165000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,164900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,164800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,164700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,164600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,164500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,164400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,164300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,164200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,164100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,164000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,163900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,163800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,163700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,163600,1296643775,22250,22250,22250,22250,747
|
||||
20250408,163500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,163400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,163300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,163200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,163100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,163000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,162900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,162800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,162700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,162600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,162500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,162400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,162300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,162200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,162100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,162000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,161900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,161800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,161700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,161600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,161500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,161400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,161300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,161200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,161100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,161000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,160900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,160800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,160700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,160600,1296643775,22250,22250,22250,22250,747
|
||||
20250408,160500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,160400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,160300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,160200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,160100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,160000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,155900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,155800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,155700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,155600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,155500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,155400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,155300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,155200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,155100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,155000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,154900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,154800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,154700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,154600,1296643775,22250,22250,22250,22250,0
|
||||
20250408,154500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,154400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,154300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,154200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,154100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,154000,1296643775,22250,22250,22250,22250,0
|
||||
20250408,153900,1296643775,22250,22250,22250,22250,0
|
||||
20250408,153800,1296643775,22250,22250,22250,22250,0
|
||||
20250408,153700,1296643775,22250,22250,22250,22250,0
|
||||
20250408,153600,1296643775,22250,22250,22250,22250,747
|
||||
20250408,153500,1296643775,22250,22250,22250,22250,0
|
||||
20250408,153400,1296643775,22250,22250,22250,22250,0
|
||||
20250408,153300,1296643775,22250,22250,22250,22250,0
|
||||
20250408,153200,1296643775,22250,22250,22250,22250,0
|
||||
20250408,153100,1296643775,22250,22250,22250,22250,0
|
||||
20250408,153000,1296643775,22250,22250,22250,22250,747
|
||||
20250408,152900,1280023025,22200,22200,22200,22200,0
|
||||
20250408,152800,1280023025,22200,22200,22200,22200,0
|
||||
20250408,152700,1280023025,22200,22200,22200,22200,0
|
||||
20250408,152600,1280023025,22200,22200,22200,22200,0
|
||||
20250408,152500,1280023025,22200,22200,22200,22200,0
|
||||
20250408,152400,1280023025,22200,22200,22200,22200,0
|
||||
20250408,152300,1280023025,22200,22200,22200,22200,0
|
||||
20250408,152200,1280023025,22200,22200,22200,22200,0
|
||||
20250408,152100,1280023025,22200,22200,22200,22200,0
|
||||
20250408,152000,1280023025,22200,22200,22200,22200,0
|
||||
20250408,151900,1280023025,22200,22100,22200,22050,830
|
||||
20250408,151800,1261610575,22300,22300,22300,22000,2524
|
||||
20250408,151700,1205782625,22350,22400,22400,22200,1955
|
||||
20250408,151600,1162264525,22400,22400,22400,22350,15
|
||||
20250408,151500,1161929125,22400,22450,22450,22400,167
|
||||
20250408,151400,1158188275,22400,22400,22400,22400,110
|
||||
20250408,151300,1155724275,22400,22450,22450,22400,89
|
||||
20250408,151200,1153730625,22450,22400,22450,22400,91
|
||||
20250408,151100,1151690675,22450,22450,22450,22450,4
|
||||
20250408,151000,1151600875,22450,22450,22450,22400,12
|
||||
20250408,150900,1151331925,22450,22450,22450,22450,1
|
||||
20250408,150800,1151309475,22400,22450,22450,22400,59
|
||||
20250408,150700,1149987825,22400,22500,22500,22400,73
|
||||
20250408,150600,1148351025,22500,22500,22500,22500,3
|
||||
20250408,150500,1148283525,22500,22450,22500,22450,184
|
||||
20250408,150400,1144152675,22450,22550,22550,22400,1199
|
||||
20250408,150300,1117237425,22500,22550,22550,22500,163
|
||||
20250408,150200,1113568775,22550,22500,22550,22500,409
|
||||
20250408,150100,1104366125,22500,22450,22500,22450,7
|
||||
20250408,150000,1104208675,22500,22500,22500,22500,2
|
||||
20250408,145900,1104163675,22500,22550,22550,22500,4
|
||||
20250408,145800,1104073525,22550,22550,22550,22550,4
|
||||
20250408,145700,1103983325,22550,22550,22550,22550,2
|
||||
20250408,145600,1103938225,22500,22500,22500,22500,84
|
||||
20250408,145500,1102048225,22500,22550,22550,22500,8
|
||||
20250408,145400,1101868175,22450,22550,22550,22450,72
|
||||
20250408,145300,1100251675,22500,22500,22500,22500,0
|
||||
20250408,145200,1100251675,22500,22450,22500,22450,423
|
||||
20250408,145100,1090753375,22450,22450,22450,22400,427
|
||||
20250408,145000,1081187675,22450,22450,22450,22450,8
|
||||
20250408,144900,1081008075,22450,22450,22450,22450,0
|
||||
20250408,144800,1081008075,22450,22450,22450,22450,15
|
||||
20250408,144700,1080671325,22450,22450,22500,22450,1753
|
||||
20250408,144600,1041316425,22500,22500,22500,22500,27
|
||||
20250408,144500,1040708925,22500,22500,22500,22500,137
|
||||
20250408,144400,1037626425,22550,22550,22550,22500,138
|
||||
20250408,144300,1034521325,22550,22450,22550,22450,362
|
||||
20250408,144200,1026376325,22500,22500,22500,22500,424
|
||||
20250408,144100,1016836325,22550,22500,22550,22500,40
|
||||
20250408,144000,1015936275,22500,22500,22500,22500,188
|
||||
20250408,143900,1011706275,22550,22550,22550,22500,3
|
||||
20250408,143800,1011638675,22500,22550,22550,22500,83
|
||||
20250408,143700,1009767075,22550,22550,22550,22550,0
|
||||
20250408,143600,1009767075,22550,22550,22550,22550,66
|
||||
20250408,143500,1008278775,22550,22500,22550,22500,2
|
||||
20250408,143400,1008233725,22550,22550,22550,22550,1
|
||||
20250408,143300,1008211175,22550,22550,22550,22550,2
|
||||
20250408,143200,1008166075,22500,22550,22550,22500,2
|
||||
20250408,143100,1008121025,22500,22550,22550,22500,2
|
||||
20250408,143000,1008075975,22550,22550,22550,22550,0
|
||||
20250408,142900,1008075975,22550,22550,22550,22550,2
|
||||
20250408,142800,1008030875,22550,22550,22550,22550,1
|
||||
20250408,142700,1008008325,22550,22550,22550,22550,1
|
||||
20250408,142600,1007985775,22550,22550,22550,22550,1
|
||||
20250408,142500,1007963225,22550,22550,22550,22550,1
|
||||
20250408,142400,1007940675,22550,22550,22550,22550,1
|
||||
20250408,142300,1007918125,22500,22500,22500,22500,1
|
||||
20250408,142200,1007895625,22550,22550,22550,22550,1
|
||||
20250408,142100,1007873075,22550,22550,22550,22550,0
|
||||
20250408,142000,1007873075,22550,22550,22550,22550,2
|
||||
20250408,141900,1007827975,22550,22500,22550,22500,2
|
||||
20250408,141800,1007782925,22500,22500,22500,22500,16
|
||||
20250408,141700,1007422925,22500,22500,22500,22500,48
|
||||
20250408,141600,1006342925,22500,22500,22500,22500,133
|
||||
20250408,141500,1003350425,22550,22500,22550,22500,52
|
||||
20250408,141400,1002180375,22550,22550,22550,22550,1
|
||||
20250408,141300,1002157825,22550,22550,22550,22550,1
|
||||
20250408,141200,1002135275,22550,22600,22600,22500,1954
|
||||
20250408,141100,958168775,22600,22600,22600,22600,32
|
||||
20250408,141000,957445575,22550,22550,22550,22550,0
|
||||
20250408,140900,957445575,22550,22550,22550,22550,10
|
||||
20250408,140800,957220075,22550,22600,22600,22550,494
|
||||
20250408,140700,946060375,22600,22550,22600,22550,3
|
||||
20250408,140600,945992625,22600,22600,22600,22600,0
|
||||
20250408,140500,945992625,22600,22550,22600,22550,176
|
||||
20250408,140400,942022525,22600,22600,22600,22600,0
|
||||
20250408,140300,942022525,22600,22550,22600,22550,2
|
||||
20250408,140200,941977375,22600,22600,22600,22600,3
|
||||
20250408,140100,941909575,22650,22650,22650,22650,3
|
||||
20250408,140000,941841625,22650,22550,22650,22550,1106
|
||||
20250408,135900,916884275,22500,22500,22500,22500,1
|
||||
20250408,135800,916861775,22550,22550,22550,22550,1
|
||||
20250408,135700,916839225,22550,22550,22550,22550,100
|
||||
20250408,135600,914584225,22600,22550,22600,22550,206
|
||||
20250408,135500,909938625,22650,22650,22650,22650,0
|
||||
20250408,135400,909938625,22650,22650,22650,22650,1
|
||||
20250408,135300,909915975,22650,22600,22650,22600,291
|
||||
20250408,135200,903339325,22650,22650,22650,22650,103
|
||||
20250408,135100,901006375,22600,22600,22600,22600,46
|
||||
20250408,135000,899966775,22600,22600,22600,22600,1
|
||||
20250408,134900,899944175,22600,22600,22600,22600,0
|
||||
20250408,134800,899944175,22600,22500,22600,22500,216
|
||||
20250408,134700,895080075,22550,22550,22550,22550,73
|
||||
20250408,134600,893433925,22500,22500,22500,22500,52
|
||||
20250408,134500,892263925,22500,22500,22500,22500,77
|
||||
20250408,134400,890531425,22550,22550,22550,22550,585
|
||||
20250408,134300,877339675,22550,22550,22550,22550,3
|
||||
20250408,134200,877272025,22550,22550,22600,22550,168
|
||||
20250408,134100,873482575,22550,22550,22550,22550,0
|
||||
20250408,134000,873482575,22550,22550,22550,22550,1
|
||||
20250408,133900,873460025,22550,22550,22550,22550,2
|
||||
20250408,133800,873414925,22550,22500,22550,22450,222
|
||||
20250408,133700,868418125,22500,22500,22500,22500,42
|
||||
20250408,133600,867473125,22500,22500,22500,22500,0
|
||||
20250408,133500,867473125,22500,22450,22500,22450,12
|
||||
20250408,133400,867203675,22450,22450,22450,22400,90
|
||||
20250408,133300,865183675,22450,22500,22500,22400,491
|
||||
20250408,133200,854142725,22550,22550,22550,22550,40
|
||||
20250408,133100,853240725,22500,22550,22550,22500,198
|
||||
20250408,133000,848776325,22550,22550,22600,22550,299
|
||||
20250408,132900,842033825,22550,22600,22600,22550,2
|
||||
20250408,132800,841988675,22550,22550,22550,22550,0
|
||||
20250408,132700,841988675,22550,22550,22550,22550,9
|
||||
20250408,132600,841785725,22650,22650,22650,22650,1
|
||||
20250408,132500,841763075,22600,22600,22600,22600,128
|
||||
20250408,132400,838870275,22700,22700,22700,22700,0
|
||||
20250408,132300,838870275,22700,22700,22700,22700,1
|
||||
20250408,132200,838847575,22600,22600,22600,22600,21
|
||||
20250408,132100,838372975,22700,22600,22700,22600,31
|
||||
20250408,132000,837672275,22600,22700,22700,22600,37
|
||||
20250408,131900,836835475,22650,22550,22650,22550,797
|
||||
20250408,131800,818824775,22500,22550,22550,22500,67
|
||||
20250408,131700,817314675,22550,22500,22550,22500,563
|
||||
20250408,131600,804619075,22500,22550,22550,22500,307
|
||||
20250408,131500,797711525,22500,22500,22500,22500,50
|
||||
20250408,131400,796586525,22500,22500,22500,22500,1
|
||||
20250408,131300,796564025,22500,22550,22550,22500,277
|
||||
20250408,131200,790331475,22550,22550,22550,22550,455
|
||||
20250408,131100,780071225,22550,22550,22550,22550,464
|
||||
20250408,131000,769608025,22550,22600,22600,22550,2
|
||||
20250408,130900,769562875,22600,22600,22600,22600,0
|
||||
20250408,130800,769562875,22600,22600,22600,22600,1
|
||||
20250408,130700,769540275,22550,22550,22550,22550,0
|
||||
20250408,130600,769540275,22550,22600,22600,22550,6
|
||||
20250408,130500,769404725,22600,22600,22600,22600,0
|
||||
20250408,130400,769404725,22600,22600,22600,22600,1
|
||||
20250408,130300,769382125,22550,22550,22550,22550,36
|
||||
20250408,130200,768570325,22600,22600,22600,22550,171
|
||||
20250408,130100,764706275,22600,22600,22650,22600,25
|
||||
20250408,130000,764141225,22650,22600,22650,22600,109
|
||||
20250408,125900,761677725,22600,22600,22600,22600,0
|
||||
20250408,125800,761677725,22600,22650,22650,22600,35
|
||||
20250408,125700,760885475,22650,22600,22650,22600,9
|
||||
20250408,125600,760681975,22600,22600,22600,22600,0
|
||||
20250408,125500,760681975,22600,22600,22600,22600,7
|
||||
20250408,125400,760523775,22600,22600,22600,22600,6
|
||||
20250408,125300,760388175,22600,22600,22600,22600,0
|
||||
20250408,125200,760388175,22600,22600,22600,22600,86
|
||||
20250408,125100,758444575,22650,22650,22650,22650,2
|
||||
20250408,125000,758399275,22650,22650,22650,22600,191
|
||||
20250408,124900,754073475,22650,22650,22650,22650,21
|
||||
20250408,124800,753597825,22650,22650,22650,22650,5
|
||||
20250408,124700,753484575,22600,22650,22650,22600,40
|
||||
20250408,124600,752578925,22650,22650,22650,22600,135
|
||||
20250408,124500,749521225,22650,22650,22700,22650,38
|
||||
20250408,124400,748660475,22650,22650,22650,22650,23
|
||||
20250408,124300,748139525,22700,22650,22700,22600,419
|
||||
20250408,124200,738649425,22650,22650,22650,22600,70
|
||||
20250408,124100,737063975,22650,22650,22650,22650,28
|
||||
20250408,124000,736429775,22650,22650,22650,22650,6
|
||||
20250408,123900,736293875,22650,22650,22650,22650,25
|
||||
20250408,123800,735727625,22700,22650,22700,22650,135
|
||||
20250408,123700,732669825,22700,22700,22700,22700,0
|
||||
20250408,123600,732669825,22700,22700,22700,22700,2
|
||||
20250408,123500,732624425,22650,22650,22650,22650,7
|
||||
20250408,123400,732465875,22650,22650,22650,22650,1
|
||||
20250408,123300,732443225,22700,22700,22700,22650,63
|
||||
20250408,123200,731013575,22700,22700,22700,22700,173
|
||||
20250408,123100,727086475,22650,22650,22650,22650,16
|
||||
20250408,123000,726724075,22650,22700,22700,22650,79
|
||||
20250408,122900,724933375,22650,22750,22750,22650,489
|
||||
20250408,122800,713856425,22700,22700,22700,22700,7
|
||||
20250408,122700,713697525,22700,22700,22700,22700,14
|
||||
20250408,122600,713379725,22700,22700,22750,22700,15
|
||||
20250408,122500,713039175,22700,22700,22700,22700,6
|
||||
20250408,122400,712902975,22700,22750,22750,22650,1216
|
||||
20250408,122300,685277675,22800,22750,22800,22750,18
|
||||
20250408,122200,684867575,22750,22750,22750,22750,1
|
||||
20250408,122100,684844825,22750,22750,22750,22750,7
|
||||
20250408,122000,684685575,22800,22800,22800,22800,100
|
||||
20250408,121900,682405575,22800,22750,22800,22750,2
|
||||
20250408,121800,682360025,22750,22750,22800,22750,18
|
||||
20250408,121700,681950025,22800,22800,22800,22800,2
|
||||
20250408,121600,681904425,22750,22800,22800,22750,241
|
||||
20250408,121500,676410325,22800,22800,22850,22800,225
|
||||
20250408,121400,671280075,22800,22800,22800,22800,371
|
||||
20250408,121300,662821275,22800,22800,22850,22800,16
|
||||
20250408,121200,662456425,22850,22800,22850,22800,660
|
||||
20250408,121100,647408375,22800,22800,22800,22800,9
|
||||
20250408,121000,647203175,22850,22800,22850,22800,11
|
||||
20250408,120900,646951875,22800,22800,22800,22800,7
|
||||
20250408,120800,646792275,22850,22850,22850,22850,0
|
||||
20250408,120700,646792275,22850,22900,22900,22850,30
|
||||
20250408,120600,646106675,22850,22850,22850,22850,55
|
||||
20250408,120500,644849925,22850,22850,22850,22850,0
|
||||
20250408,120400,644849925,22850,22850,22850,22850,23
|
||||
20250408,120300,644324375,22900,22800,22900,22800,32
|
||||
20250408,120200,643591675,23000,22950,23000,22950,108
|
||||
20250408,120100,641112225,22950,22900,22950,22900,241
|
||||
20250408,120000,635588425,22900,22850,22900,22850,347
|
||||
20250408,115900,627659425,22850,22850,22850,22850,7
|
||||
20250408,115800,627499475,22850,22850,22850,22850,1
|
||||
20250408,115700,627476625,22900,22900,22900,22900,312
|
||||
20250408,115600,620331825,22900,22900,22900,22850,119
|
||||
20250408,115500,617606775,22900,22850,22900,22850,74
|
||||
20250408,115400,615912225,22950,22900,22950,22900,50
|
||||
20250408,115300,614765975,22900,22850,22900,22850,158
|
||||
20250408,115200,611147825,22900,22900,22900,22900,18
|
||||
20250408,115100,610735625,22950,22900,22950,22900,469
|
||||
20250408,115000,599995425,22950,22950,22950,22950,1
|
||||
20250408,114900,599972475,22900,22900,22900,22900,8
|
||||
20250408,114800,599789275,22950,22950,22950,22950,1
|
||||
20250408,114700,599766325,22900,22900,22900,22900,6
|
||||
20250408,114600,599628925,22900,22900,22900,22900,0
|
||||
20250408,114500,599628925,22900,22950,22950,22900,27
|
||||
20250408,114400,599009325,23000,23000,23000,23000,1
|
||||
20250408,114300,598986325,22950,23000,23000,22950,503
|
||||
20250408,114200,587442425,22950,22950,22950,22950,8
|
||||
20250408,114100,587258825,22950,22950,23000,22950,535
|
||||
20250408,114000,574980525,22950,22900,22950,22900,27
|
||||
20250408,113900,574362175,22900,22950,22950,22900,2
|
||||
20250408,113800,574316325,22900,22900,22900,22900,0
|
||||
20250408,113700,574316325,22900,22950,22950,22900,559
|
||||
20250408,113600,561488025,23000,23000,23000,23000,0
|
||||
20250408,113500,561488025,23000,22950,23000,22950,8
|
||||
20250408,113400,561304375,22950,23000,23000,22950,26
|
||||
20250408,113300,560707175,23000,23000,23000,22950,7
|
||||
20250408,113200,560546225,22950,23050,23050,22950,547
|
||||
20250408,113100,547963575,23000,23050,23050,23000,487
|
||||
20250408,113000,536742875,23050,23050,23050,23050,29
|
||||
20250408,112900,536074425,23050,23100,23100,23050,7
|
||||
20250408,112800,535913025,23100,23100,23100,23100,0
|
||||
20250408,112700,535913025,23100,23050,23100,23050,70
|
||||
20250408,112600,534299475,23050,23050,23050,23050,8
|
||||
20250408,112500,534115075,23050,23050,23050,23050,27
|
||||
20250408,112400,533492725,23050,23050,23050,23050,9
|
||||
20250408,112300,533285275,23050,23050,23050,23050,9
|
||||
20250408,112200,533077825,23100,23100,23100,23100,25
|
||||
20250408,112100,532500325,23050,23050,23050,23050,2
|
||||
20250408,112000,532454225,23050,23050,23050,23050,7
|
||||
20250408,111900,532292875,23100,23100,23100,23100,0
|
||||
20250408,111800,532292875,23100,23050,23100,23050,15
|
||||
20250408,111700,531946725,23050,23050,23050,23050,1
|
||||
20250408,111600,531923675,23050,23050,23050,23050,0
|
||||
20250408,111500,531923675,23050,23050,23050,23050,1
|
||||
20250408,111400,531900625,23100,23100,23100,23100,0
|
||||
20250408,111300,531900625,23100,23100,23100,23100,14
|
||||
20250408,111200,531577225,23050,23050,23050,23050,1
|
||||
20250408,111100,531554175,23150,23100,23150,23100,29
|
||||
20250408,111000,530883175,23100,23100,23100,23100,11
|
||||
20250408,110900,530629075,23100,23100,23100,23100,2
|
||||
20250408,110800,530582875,23050,23100,23100,23050,11
|
||||
20250408,110700,530329125,23100,23100,23100,23100,2
|
||||
20250408,110600,530282925,23100,23100,23100,23100,170
|
||||
20250408,110500,526355925,23050,23050,23050,23050,2
|
||||
20250408,110400,526309825,23050,23050,23050,23050,1
|
||||
20250408,110300,526286775,23050,23050,23050,23050,6
|
||||
20250408,110200,526148475,23050,23050,23050,23050,0
|
||||
20250408,110100,526148475,23050,23050,23050,23050,8
|
||||
20250408,110000,525964075,23050,23100,23100,23050,2
|
||||
20250408,105900,525917925,23050,23050,23050,23050,5
|
||||
20250408,105800,525802675,23050,23050,23050,23050,5
|
||||
20250408,105700,525687425,23100,23100,23100,23000,51
|
||||
20250408,105600,524511725,23100,23100,23100,23050,16
|
||||
20250408,105500,524142525,23100,23050,23100,23050,10
|
||||
20250408,105400,523911625,23050,23000,23050,23000,48
|
||||
20250408,105300,522805525,23000,23000,23000,23000,2
|
||||
20250408,105200,522759525,23000,23000,23000,23000,0
|
||||
20250408,105100,522759525,23000,23050,23050,23000,8
|
||||
20250408,105000,522575475,23000,23000,23000,23000,0
|
||||
20250408,104900,522575475,23000,23050,23050,23000,219
|
||||
20250408,104800,517538425,23000,23050,23100,23000,18
|
||||
20250408,104700,517123475,23050,23050,23050,23050,10
|
||||
20250408,104600,516892975,23000,23000,23000,23000,0
|
||||
20250408,104500,516892975,23000,23000,23000,23000,2
|
||||
20250408,104400,516846975,23050,23100,23100,23050,8
|
||||
20250408,104300,516662525,23100,23000,23100,23000,111
|
||||
20250408,104200,514108175,23000,23000,23000,23000,0
|
||||
20250408,104100,514108175,23000,22950,23050,22950,13
|
||||
20250408,104000,513809475,23050,23050,23050,23050,7
|
||||
20250408,103900,513648125,23000,23050,23050,23000,9
|
||||
20250408,103800,513441075,23050,22950,23050,22950,4
|
||||
20250408,103700,513348975,23050,23050,23050,23050,11
|
||||
20250408,103600,513095425,23100,23100,23100,23100,0
|
||||
20250408,103500,513095425,23100,23100,23100,23100,1
|
||||
20250408,103400,513072325,23050,23000,23050,23000,8
|
||||
20250408,103300,512888225,23050,22950,23050,22950,13
|
||||
20250408,103200,512589325,22950,22950,22950,22900,19
|
||||
20250408,103100,512153625,22950,22950,22950,22950,14
|
||||
20250408,103000,511832325,22950,22900,22950,22900,13
|
||||
20250408,102900,511534475,22950,22950,22950,22950,5
|
||||
20250408,102800,511419725,23000,23000,23000,23000,0
|
||||
20250408,102700,511419725,23000,23000,23000,22950,27
|
||||
20250408,102600,510799075,23000,23000,23000,23000,0
|
||||
20250408,102500,510799075,23000,22900,23000,22900,85
|
||||
20250408,102400,508846225,22950,23000,23000,22950,8
|
||||
20250408,102300,508662375,23000,22950,23000,22950,105
|
||||
20250408,102200,506252575,23000,22950,23000,22950,116
|
||||
20250408,102100,503590275,22900,22900,22900,22900,1
|
||||
20250408,102000,503567375,22900,22900,22900,22900,8
|
||||
20250408,101900,503384175,22950,22950,22950,22950,1
|
||||
20250408,101800,503361225,22950,22950,22950,22950,0
|
||||
20250408,101700,503361225,22950,22900,22950,22900,8
|
||||
20250408,101600,503177975,22950,22950,22950,22950,6
|
||||
20250408,101500,503040275,22950,22900,23000,22900,413
|
||||
20250408,101400,493557625,22950,22950,22950,22950,0
|
||||
20250408,101300,493557625,22950,22900,22950,22900,46
|
||||
20250408,101200,492503325,22900,22900,22900,22900,7
|
||||
20250408,101100,492343025,22900,22950,22950,22900,12
|
||||
20250408,101000,492067975,22900,22850,22900,22850,72
|
||||
20250408,100900,490420075,22800,22850,22850,22800,7
|
||||
20250408,100800,490260175,22800,22800,22800,22800,22
|
||||
20250408,100700,489758575,22850,22950,22950,22800,194
|
||||
20250408,100600,485325925,22950,22900,22950,22900,205
|
||||
20250408,100500,480627075,22900,22900,22900,22850,36
|
||||
20250408,100400,479803025,22850,22950,22950,22850,129
|
||||
20250408,100300,476854675,22950,22900,22950,22900,20
|
||||
20250408,100200,476396025,22950,22950,22950,22950,1
|
||||
20250408,100100,476373075,22950,22900,22950,22900,38
|
||||
20250408,100000,475502775,22900,22950,22950,22900,50
|
||||
20250408,095900,474357725,22950,22900,22950,22900,133
|
||||
20250408,095800,471306225,22950,22900,22950,22875,667
|
||||
20250408,095700,456016775,22950,22950,22950,22950,5
|
||||
20250408,095600,455902025,22950,22950,22950,22950,48
|
||||
20250408,095500,454800425,22950,23000,23000,22950,8
|
||||
20250408,095400,454616775,22950,22950,22950,22950,20
|
||||
20250408,095300,454157775,22950,22950,22950,22950,7
|
||||
20250408,095200,453997125,22950,23000,23000,22950,81
|
||||
20250408,095100,452137525,23000,22950,23000,22950,9
|
||||
20250408,095000,451930875,22950,22950,22950,22950,0
|
||||
20250408,094900,451930875,22950,22950,22950,22950,6
|
||||
20250408,094800,451793175,23000,23000,23000,23000,0
|
||||
20250408,094700,451793175,23000,23000,23000,23000,1
|
||||
20250408,094600,451770175,23000,23000,23050,23000,32
|
||||
20250408,094500,451033625,22950,23000,23050,22950,119
|
||||
20250408,094400,448298175,23000,23000,23050,23000,55
|
||||
20250408,094300,447032525,23100,23100,23100,23100,1
|
||||
20250408,094200,447009425,23050,23000,23100,23000,348
|
||||
20250408,094100,438991625,23000,22950,23000,22950,560
|
||||
20250408,094000,426113325,22950,23000,23000,22950,102
|
||||
20250408,093900,423772325,23000,23050,23050,23000,3712
|
||||
20250408,093800,338396175,23050,23100,23100,23000,3041
|
||||
20250408,093700,268332450,23100,23100,23100,23100,4
|
||||
20250408,093600,268240050,23100,23050,23100,23050,60
|
||||
20250408,093500,266856900,23100,23150,23150,23100,439
|
||||
20250408,093400,256715850,23150,23150,23150,23150,23
|
||||
20250408,093300,256183400,23200,23200,23200,23150,50
|
||||
20250408,093200,255025000,23200,23200,23200,23200,5
|
||||
20250408,093100,254909000,23200,23250,23250,23200,39
|
||||
20250408,093000,254002750,23250,23250,23250,23200,367
|
||||
20250408,092900,245473550,23250,23150,23250,23150,741
|
||||
20250408,092800,228273050,23150,23200,23250,23150,188
|
||||
20250408,092700,223912200,23200,23100,23200,23075,44
|
||||
20250408,092600,222896100,23200,23200,23200,23100,167
|
||||
20250408,092500,219035050,23200,23150,23200,23150,82
|
||||
20250408,092400,217134250,23150,23300,23300,23100,331
|
||||
20250408,092300,209460500,23200,23250,23300,23200,121
|
||||
20250408,092200,206647700,23350,23350,23350,23250,390
|
||||
20250408,092100,197558700,23350,23350,23350,23350,7
|
||||
20250408,092000,197395250,23350,23350,23400,23350,98
|
||||
20250408,091900,195106900,23350,23300,23350,23300,28
|
||||
20250408,091800,194453950,23350,23400,23400,23300,103
|
||||
20250408,091700,192051350,23400,23300,23400,23300,235
|
||||
20250408,091600,186573350,23350,23300,23350,23300,101
|
||||
20250408,091500,184219400,23300,23400,23400,23250,386
|
||||
20250408,091400,175221500,23400,23400,23450,23350,137
|
||||
20250408,091300,172013800,23450,23400,23450,23400,103
|
||||
20250408,091200,169603450,23400,23400,23400,23400,225
|
||||
20250408,091100,164338450,23450,23400,23450,23400,17
|
||||
20250408,091000,163940600,23400,23450,23450,23400,751
|
||||
20250408,090900,146364600,23400,23350,23400,23350,74
|
||||
20250408,090800,144634850,23400,23400,23400,23250,191
|
||||
20250408,090700,140171500,23250,23400,23400,23250,143
|
||||
20250408,090600,136826300,23350,23350,23350,23300,134
|
||||
20250408,090500,133699900,23350,23300,23350,23150,237
|
||||
20250408,090400,128187800,23250,23150,23250,23100,689
|
||||
20250408,090300,112176100,23100,23100,23200,23000,260
|
||||
20250408,090200,106168650,23000,22900,23000,22850,1114
|
||||
20250408,090100,80623400,23000,23050,23100,22900,810
|
||||
20250408,090000,62002000,23050,22950,23300,22950,2693
|
||||
|
Reference in New Issue
Block a user