Update 2025-04-08 2740 candle_min
This commit is contained in:
585
013030/min/candle-20250408.csv
Normal file
585
013030/min/candle-20250408.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184300,905890250,25500,25500,25500,25500,628
|
||||
20250408,184200,905890250,25500,25500,25500,25500,0
|
||||
20250408,184100,905890250,25500,25500,25500,25500,0
|
||||
20250408,184000,905890250,25500,25500,25500,25500,0
|
||||
20250408,183900,905890250,25500,25500,25500,25500,0
|
||||
20250408,183800,905890250,25500,25500,25500,25500,0
|
||||
20250408,183700,905890250,25500,25500,25500,25500,0
|
||||
20250408,183600,905890250,25500,25500,25500,25500,0
|
||||
20250408,183500,905890250,25500,25500,25500,25500,0
|
||||
20250408,183400,905890250,25500,25500,25500,25500,0
|
||||
20250408,183300,905890250,25500,25500,25500,25500,0
|
||||
20250408,183200,905890250,25500,25500,25500,25500,0
|
||||
20250408,183100,905890250,25500,25500,25500,25500,0
|
||||
20250408,183000,905890250,25500,25500,25500,25500,0
|
||||
20250408,182900,905890250,25500,25500,25500,25500,0
|
||||
20250408,182800,905890250,25500,25500,25500,25500,0
|
||||
20250408,182700,905890250,25500,25500,25500,25500,0
|
||||
20250408,182600,905890250,25500,25500,25500,25500,0
|
||||
20250408,182500,905890250,25500,25500,25500,25500,0
|
||||
20250408,182400,905890250,25500,25500,25500,25500,0
|
||||
20250408,182300,905890250,25500,25500,25500,25500,0
|
||||
20250408,182200,905890250,25500,25500,25500,25500,0
|
||||
20250408,182100,905890250,25500,25500,25500,25500,0
|
||||
20250408,182000,905890250,25500,25500,25500,25500,0
|
||||
20250408,181900,905890250,25500,25500,25500,25500,0
|
||||
20250408,181800,905890250,25500,25500,25500,25500,0
|
||||
20250408,181700,905890250,25500,25500,25500,25500,0
|
||||
20250408,181600,905890250,25500,25500,25500,25500,0
|
||||
20250408,181500,905890250,25500,25500,25500,25500,0
|
||||
20250408,181400,905890250,25500,25500,25500,25500,0
|
||||
20250408,181300,905890250,25500,25500,25500,25500,628
|
||||
20250408,181200,905890250,25500,25500,25500,25500,0
|
||||
20250408,181100,905890250,25500,25500,25500,25500,0
|
||||
20250408,181000,905890250,25500,25500,25500,25500,0
|
||||
20250408,180900,905890250,25500,25500,25500,25500,0
|
||||
20250408,180800,905890250,25500,25500,25500,25500,0
|
||||
20250408,180700,905890250,25500,25500,25500,25500,0
|
||||
20250408,180600,905890250,25500,25500,25500,25500,0
|
||||
20250408,180500,905890250,25500,25500,25500,25500,0
|
||||
20250408,180400,905890250,25500,25500,25500,25500,0
|
||||
20250408,180300,905890250,25500,25500,25500,25500,0
|
||||
20250408,180200,905890250,25500,25500,25500,25500,0
|
||||
20250408,180100,905890250,25500,25500,25500,25500,0
|
||||
20250408,180000,905890250,25500,25500,25500,25500,0
|
||||
20250408,175900,905890250,25500,25500,25500,25500,0
|
||||
20250408,175800,905890250,25500,25500,25500,25500,0
|
||||
20250408,175700,905890250,25500,25500,25500,25500,0
|
||||
20250408,175600,905890250,25500,25500,25500,25500,0
|
||||
20250408,175500,905890250,25500,25500,25500,25500,0
|
||||
20250408,175400,905890250,25500,25500,25500,25500,0
|
||||
20250408,175300,905890250,25500,25500,25500,25500,0
|
||||
20250408,175200,905890250,25500,25500,25500,25500,0
|
||||
20250408,175100,905890250,25500,25500,25500,25500,0
|
||||
20250408,175000,905890250,25500,25500,25500,25500,0
|
||||
20250408,174900,905890250,25500,25500,25500,25500,0
|
||||
20250408,174800,905890250,25500,25500,25500,25500,0
|
||||
20250408,174700,905890250,25500,25500,25500,25500,0
|
||||
20250408,174600,905890250,25500,25500,25500,25500,0
|
||||
20250408,174500,905890250,25500,25500,25500,25500,0
|
||||
20250408,174400,905890250,25500,25500,25500,25500,0
|
||||
20250408,174300,905890250,25500,25500,25500,25500,628
|
||||
20250408,174200,905890250,25500,25500,25500,25500,0
|
||||
20250408,174100,905890250,25500,25500,25500,25500,0
|
||||
20250408,174000,905890250,25500,25500,25500,25500,0
|
||||
20250408,173900,905890250,25500,25500,25500,25500,0
|
||||
20250408,173800,905890250,25500,25500,25500,25500,0
|
||||
20250408,173700,905890250,25500,25500,25500,25500,0
|
||||
20250408,173600,905890250,25500,25500,25500,25500,0
|
||||
20250408,173500,905890250,25500,25500,25500,25500,0
|
||||
20250408,173400,905890250,25500,25500,25500,25500,0
|
||||
20250408,173300,905890250,25500,25500,25500,25500,0
|
||||
20250408,173200,905890250,25500,25500,25500,25500,0
|
||||
20250408,173100,905890250,25500,25500,25500,25500,0
|
||||
20250408,173000,905890250,25500,25500,25500,25500,0
|
||||
20250408,172900,905890250,25500,25500,25500,25500,0
|
||||
20250408,172800,905890250,25500,25500,25500,25500,0
|
||||
20250408,172700,905890250,25500,25500,25500,25500,0
|
||||
20250408,172600,905890250,25500,25500,25500,25500,0
|
||||
20250408,172500,905890250,25500,25500,25500,25500,0
|
||||
20250408,172400,905890250,25500,25500,25500,25500,0
|
||||
20250408,172300,905890250,25500,25500,25500,25500,0
|
||||
20250408,172200,905890250,25500,25500,25500,25500,0
|
||||
20250408,172100,905890250,25500,25500,25500,25500,0
|
||||
20250408,172000,905890250,25500,25500,25500,25500,0
|
||||
20250408,171900,905890250,25500,25500,25500,25500,0
|
||||
20250408,171800,905890250,25500,25500,25500,25500,0
|
||||
20250408,171700,905890250,25500,25500,25500,25500,0
|
||||
20250408,171600,905890250,25500,25500,25500,25500,0
|
||||
20250408,171500,905890250,25500,25500,25500,25500,0
|
||||
20250408,171400,905890250,25500,25500,25500,25500,0
|
||||
20250408,171300,905890250,25500,25500,25500,25500,628
|
||||
20250408,171200,905890250,25500,25500,25500,25500,0
|
||||
20250408,171100,905890250,25500,25500,25500,25500,0
|
||||
20250408,171000,905890250,25500,25500,25500,25500,0
|
||||
20250408,170900,905890250,25500,25500,25500,25500,0
|
||||
20250408,170800,905890250,25500,25500,25500,25500,0
|
||||
20250408,170700,905890250,25500,25500,25500,25500,0
|
||||
20250408,170600,905890250,25500,25500,25500,25500,0
|
||||
20250408,170500,905890250,25500,25500,25500,25500,0
|
||||
20250408,170400,905890250,25500,25500,25500,25500,0
|
||||
20250408,170300,905890250,25500,25500,25500,25500,0
|
||||
20250408,170200,905890250,25500,25500,25500,25500,0
|
||||
20250408,170100,905890250,25500,25500,25500,25500,0
|
||||
20250408,170000,905890250,25500,25500,25500,25500,0
|
||||
20250408,165900,905890250,25500,25500,25500,25500,0
|
||||
20250408,165800,905890250,25500,25500,25500,25500,0
|
||||
20250408,165700,905890250,25500,25500,25500,25500,0
|
||||
20250408,165600,905890250,25500,25500,25500,25500,0
|
||||
20250408,165500,905890250,25500,25500,25500,25500,0
|
||||
20250408,165400,905890250,25500,25500,25500,25500,0
|
||||
20250408,165300,905890250,25500,25500,25500,25500,0
|
||||
20250408,165200,905890250,25500,25500,25500,25500,0
|
||||
20250408,165100,905890250,25500,25500,25500,25500,0
|
||||
20250408,165000,905890250,25500,25500,25500,25500,0
|
||||
20250408,164900,905890250,25500,25500,25500,25500,0
|
||||
20250408,164800,905890250,25500,25500,25500,25500,0
|
||||
20250408,164700,905890250,25500,25500,25500,25500,0
|
||||
20250408,164600,905890250,25500,25500,25500,25500,0
|
||||
20250408,164500,905890250,25500,25500,25500,25500,0
|
||||
20250408,164400,905890250,25500,25500,25500,25500,0
|
||||
20250408,164300,905890250,25500,25500,25500,25500,628
|
||||
20250408,164200,905890250,25500,25500,25500,25500,0
|
||||
20250408,164100,905890250,25500,25500,25500,25500,0
|
||||
20250408,164000,905890250,25500,25500,25500,25500,0
|
||||
20250408,163900,905890250,25500,25500,25500,25500,0
|
||||
20250408,163800,905890250,25500,25500,25500,25500,0
|
||||
20250408,163700,905890250,25500,25500,25500,25500,0
|
||||
20250408,163600,905890250,25500,25500,25500,25500,0
|
||||
20250408,163500,905890250,25500,25500,25500,25500,0
|
||||
20250408,163400,905890250,25500,25500,25500,25500,0
|
||||
20250408,163300,905890250,25500,25500,25500,25500,0
|
||||
20250408,163200,905890250,25500,25500,25500,25500,0
|
||||
20250408,163100,905890250,25500,25500,25500,25500,0
|
||||
20250408,163000,905890250,25500,25500,25500,25500,0
|
||||
20250408,162900,905890250,25500,25500,25500,25500,0
|
||||
20250408,162800,905890250,25500,25500,25500,25500,0
|
||||
20250408,162700,905890250,25500,25500,25500,25500,0
|
||||
20250408,162600,905890250,25500,25500,25500,25500,0
|
||||
20250408,162500,905890250,25500,25500,25500,25500,0
|
||||
20250408,162400,905890250,25500,25500,25500,25500,0
|
||||
20250408,162300,905890250,25500,25500,25500,25500,0
|
||||
20250408,162200,905890250,25500,25500,25500,25500,0
|
||||
20250408,162100,905890250,25500,25500,25500,25500,0
|
||||
20250408,162000,905890250,25500,25500,25500,25500,0
|
||||
20250408,161900,905890250,25500,25500,25500,25500,0
|
||||
20250408,161800,905890250,25500,25500,25500,25500,0
|
||||
20250408,161700,905890250,25500,25500,25500,25500,0
|
||||
20250408,161600,905890250,25500,25500,25500,25500,0
|
||||
20250408,161500,905890250,25500,25500,25500,25500,0
|
||||
20250408,161400,905890250,25500,25500,25500,25500,0
|
||||
20250408,161300,905890250,25500,25500,25500,25500,628
|
||||
20250408,161200,905890250,25500,25500,25500,25500,0
|
||||
20250408,161100,905890250,25500,25500,25500,25500,0
|
||||
20250408,161000,905890250,25500,25500,25500,25500,0
|
||||
20250408,160900,905890250,25500,25500,25500,25500,0
|
||||
20250408,160800,905890250,25500,25500,25500,25500,0
|
||||
20250408,160700,905890250,25500,25500,25500,25500,0
|
||||
20250408,160600,905890250,25500,25500,25500,25500,0
|
||||
20250408,160500,905890250,25500,25500,25500,25500,0
|
||||
20250408,160400,905890250,25500,25500,25500,25500,0
|
||||
20250408,160300,905890250,25500,25500,25500,25500,0
|
||||
20250408,160200,905890250,25500,25500,25500,25500,0
|
||||
20250408,160100,905890250,25500,25500,25500,25500,0
|
||||
20250408,160000,905890250,25500,25500,25500,25500,0
|
||||
20250408,155900,905890250,25500,25500,25500,25500,0
|
||||
20250408,155800,905890250,25500,25500,25500,25500,0
|
||||
20250408,155700,905890250,25500,25500,25500,25500,0
|
||||
20250408,155600,905890250,25500,25500,25500,25500,0
|
||||
20250408,155500,905890250,25500,25500,25500,25500,0
|
||||
20250408,155400,905890250,25500,25500,25500,25500,0
|
||||
20250408,155300,905890250,25500,25500,25500,25500,0
|
||||
20250408,155200,905890250,25500,25500,25500,25500,0
|
||||
20250408,155100,905890250,25500,25500,25500,25500,0
|
||||
20250408,155000,905890250,25500,25500,25500,25500,0
|
||||
20250408,154900,905890250,25500,25500,25500,25500,0
|
||||
20250408,154800,905890250,25500,25500,25500,25500,0
|
||||
20250408,154700,905890250,25500,25500,25500,25500,0
|
||||
20250408,154600,905890250,25500,25500,25500,25500,0
|
||||
20250408,154500,905890250,25500,25500,25500,25500,0
|
||||
20250408,154400,905890250,25500,25500,25500,25500,0
|
||||
20250408,154300,905890250,25500,25500,25500,25500,628
|
||||
20250408,154200,905890250,25500,25500,25500,25500,0
|
||||
20250408,154100,905890250,25500,25500,25500,25500,0
|
||||
20250408,154000,905890250,25500,25500,25500,25500,0
|
||||
20250408,153900,905890250,25500,25500,25500,25500,0
|
||||
20250408,153800,905890250,25500,25500,25500,25500,0
|
||||
20250408,153700,905890250,25500,25500,25500,25500,0
|
||||
20250408,153600,905890250,25500,25500,25500,25500,0
|
||||
20250408,153500,905890250,25500,25500,25500,25500,0
|
||||
20250408,153400,905890250,25500,25500,25500,25500,0
|
||||
20250408,153300,905890250,25500,25500,25500,25500,0
|
||||
20250408,153200,905890250,25500,25500,25500,25500,0
|
||||
20250408,153100,905890250,25500,25500,25500,25500,0
|
||||
20250408,153000,905890250,25500,25500,25500,25500,628
|
||||
20250408,152900,889876250,25450,25450,25450,25450,0
|
||||
20250408,152800,889876250,25450,25450,25450,25450,0
|
||||
20250408,152700,889876250,25450,25450,25450,25450,0
|
||||
20250408,152600,889876250,25450,25450,25450,25450,0
|
||||
20250408,152500,889876250,25450,25450,25450,25450,0
|
||||
20250408,152400,889876250,25450,25450,25450,25450,0
|
||||
20250408,152300,889876250,25450,25450,25450,25450,0
|
||||
20250408,152200,889876250,25450,25450,25450,25450,0
|
||||
20250408,152100,889876250,25450,25450,25450,25450,0
|
||||
20250408,152000,889876250,25450,25450,25450,25450,0
|
||||
20250408,151900,889876250,25450,25600,25650,25450,25
|
||||
20250408,151800,889235800,25600,25500,25600,25500,270
|
||||
20250408,151700,882343050,25550,25700,25750,25500,804
|
||||
20250408,151600,861745700,25750,25700,25750,25700,26
|
||||
20250408,151500,861076250,25700,25700,25700,25700,1
|
||||
20250408,151400,861050550,25750,25750,25750,25700,24
|
||||
20250408,151300,860432600,25750,25750,25750,25750,62
|
||||
20250408,151200,858836100,25700,25700,25700,25700,1
|
||||
20250408,151100,858810400,25750,25750,25750,25700,26
|
||||
20250408,151000,858140950,25750,25800,25800,25750,97
|
||||
20250408,150900,855643150,25750,25750,25750,25750,2
|
||||
20250408,150800,855591650,25750,25750,25750,25750,31
|
||||
20250408,150700,854793400,25700,25750,25750,25700,7
|
||||
20250408,150600,854613250,25750,25750,25750,25750,12
|
||||
20250408,150500,854304250,25750,25750,25750,25700,8
|
||||
20250408,150400,854098400,25750,25750,25800,25750,12
|
||||
20250408,150300,853789250,25800,25700,25800,25700,20
|
||||
20250408,150200,853274150,25750,25750,25750,25750,5
|
||||
20250408,150100,853145400,25650,25750,25750,25650,31
|
||||
20250408,150000,852347250,25750,25700,25750,25700,110
|
||||
20250408,145900,849519850,25750,25750,25750,25700,5
|
||||
20250408,145800,849391150,25700,25700,25700,25700,2
|
||||
20250408,145700,849339750,25750,25750,25750,25750,6
|
||||
20250408,145600,849185250,25750,25700,25750,25700,179
|
||||
20250408,145500,844584550,25700,25700,25700,25700,1
|
||||
20250408,145400,844558850,25750,25750,25750,25700,5
|
||||
20250408,145300,844430150,25700,25700,25700,25700,0
|
||||
20250408,145200,844430150,25700,25750,25750,25700,5
|
||||
20250408,145100,844301500,25750,25650,25750,25650,4
|
||||
20250408,145000,844198600,25800,25800,25800,25800,0
|
||||
20250408,144900,844198600,25800,25700,25800,25650,7
|
||||
20250408,144800,844018450,25800,25800,25800,25800,0
|
||||
20250408,144700,844018450,25800,25750,25800,25750,5
|
||||
20250408,144600,843889500,25800,25750,25800,25750,4
|
||||
20250408,144500,843786350,25700,25700,25700,25700,1
|
||||
20250408,144400,843760650,25800,25800,25800,25800,5
|
||||
20250408,144300,843631650,25750,25750,25750,25750,1
|
||||
20250408,144200,843605900,25800,25750,25800,25750,22
|
||||
20250408,144100,843039250,25800,25800,25800,25800,4
|
||||
20250408,144000,842936050,25800,25750,25800,25750,4
|
||||
20250408,143900,842832950,25800,25800,25800,25800,4
|
||||
20250408,143800,842729750,25750,25800,25800,25750,3
|
||||
20250408,143700,842652400,25800,25800,25800,25800,4
|
||||
20250408,143600,842549200,25800,25800,25800,25750,23
|
||||
20250408,143500,841955850,25800,25700,25800,25700,305
|
||||
20250408,143400,834114150,25650,25650,25700,25650,57
|
||||
20250408,143300,832651550,25700,25700,25700,25700,3
|
||||
20250408,143200,832574450,25650,25650,25650,25650,1
|
||||
20250408,143100,832548800,25700,25600,25700,25600,4
|
||||
20250408,143000,832446100,25600,25600,25650,25600,190
|
||||
20250408,142900,827573250,25700,25700,25700,25250,1731
|
||||
20250408,142800,783388400,25750,25750,25750,25750,44
|
||||
20250408,142700,782255400,25700,25750,25750,25700,41
|
||||
20250408,142600,781201650,25750,25750,25750,25750,3
|
||||
20250408,142500,781124400,25700,25700,25750,25700,61
|
||||
20250408,142400,779556650,25750,25750,25800,25700,1908
|
||||
20250408,142300,730466250,25800,25800,25800,25750,305
|
||||
20250408,142200,722597300,25750,25750,25750,25750,1
|
||||
20250408,142100,722571550,25800,25750,25800,25750,252
|
||||
20250408,142000,716082150,25700,25700,25700,25700,1
|
||||
20250408,141900,716056450,25700,25750,25750,25700,6
|
||||
20250408,141800,715902150,25750,25750,25750,25700,6
|
||||
20250408,141700,715747700,25750,25750,25750,25750,3
|
||||
20250408,141600,715670450,25700,25700,25750,25700,23
|
||||
20250408,141500,715079250,25700,25700,25700,25700,1
|
||||
20250408,141400,715053550,25700,25700,25750,25700,12
|
||||
20250408,141300,714745000,25750,25700,25750,25700,8
|
||||
20250408,141200,714539050,25750,25750,25750,25700,12
|
||||
20250408,141100,714230100,25700,25700,25700,25700,1
|
||||
20250408,141000,714204400,25750,25750,25750,25750,0
|
||||
20250408,140900,714204400,25750,25650,25750,25650,4
|
||||
20250408,140800,714101500,25750,25750,25750,25650,51
|
||||
20250408,140700,712792450,25750,25750,25750,25700,5
|
||||
20250408,140600,712663750,25700,25700,25700,25700,1
|
||||
20250408,140500,712638050,25700,25750,25750,25700,3
|
||||
20250408,140400,712560850,25750,25750,25750,25750,6
|
||||
20250408,140300,712406350,25700,25700,25750,25700,3
|
||||
20250408,140200,712329200,25750,25750,25750,25700,5
|
||||
20250408,140100,712200500,25750,25700,25750,25700,9
|
||||
20250408,140000,711969150,25750,25750,25750,25750,11
|
||||
20250408,135900,711685900,25800,25800,25800,25800,9
|
||||
20250408,135800,711453700,25750,25750,25750,25750,1
|
||||
20250408,135700,711427950,25800,25800,25800,25800,4
|
||||
20250408,135600,711324750,25750,25700,25750,25700,612
|
||||
20250408,135500,695588300,25700,25700,25700,25700,1
|
||||
20250408,135400,695562600,25700,25700,25800,25700,141
|
||||
20250408,135300,691931600,25750,25700,25750,25700,2
|
||||
20250408,135200,691880150,25750,25750,25750,25750,30
|
||||
20250408,135100,691107650,25700,25700,25750,25700,19
|
||||
20250408,135000,690619200,25750,25750,25750,25750,0
|
||||
20250408,134900,690619200,25750,25700,25750,25700,6
|
||||
20250408,134800,690464750,25750,25700,25750,25650,468
|
||||
20250408,134700,678450450,25650,25700,25700,25650,4
|
||||
20250408,134600,678347700,25650,25650,25650,25650,0
|
||||
20250408,134500,678347700,25650,25600,25650,25600,47
|
||||
20250408,134400,677143950,25600,25650,25650,25600,1166
|
||||
20250408,134300,647249450,25650,25650,25650,25650,1
|
||||
20250408,134200,647223800,25700,25700,25700,25700,5
|
||||
20250408,134100,647095300,25650,25650,25650,25650,0
|
||||
20250408,134000,647095300,25650,25700,25700,25650,128
|
||||
20250408,133900,643810700,25800,25800,25800,25800,7
|
||||
20250408,133800,643630100,25750,25750,25750,25750,0
|
||||
20250408,133700,643630100,25750,25800,25800,25700,333
|
||||
20250408,133600,635071750,25750,25750,25750,25750,725
|
||||
20250408,133500,616403000,25750,25850,25850,25750,4
|
||||
20250408,133400,616299700,25850,25800,25850,25800,5
|
||||
20250408,133300,616170550,25850,25800,25850,25800,532
|
||||
20250408,133200,602444900,25850,25850,25850,25850,3
|
||||
20250408,133100,602367350,25850,25850,25850,25850,2
|
||||
20250408,133000,602315650,25850,25850,25850,25850,3
|
||||
20250408,132900,602238100,25850,25900,25900,25850,77
|
||||
20250408,132800,600247600,25850,25850,25850,25850,0
|
||||
20250408,132700,600247600,25850,25850,25900,25850,137
|
||||
20250408,132600,596706000,25850,25900,25900,25850,23
|
||||
20250408,132500,596111250,25900,25900,25900,25900,4
|
||||
20250408,132400,596007650,25900,25900,25900,25900,2
|
||||
20250408,132300,595955850,25900,25900,25900,25900,2
|
||||
20250408,132200,595904050,25900,25900,25900,25900,3
|
||||
20250408,132100,595826350,25850,25850,25850,25850,0
|
||||
20250408,132000,595826350,25850,25850,25900,25850,238
|
||||
20250408,131900,589673700,25800,25800,25850,25800,274
|
||||
20250408,131800,582604350,25800,25800,25800,25800,0
|
||||
20250408,131700,582604350,25800,25750,25800,25750,10
|
||||
20250408,131600,582346400,25800,25800,25800,25800,1
|
||||
20250408,131500,582320600,25800,25800,25800,25750,165
|
||||
20250408,131400,578070650,25800,25800,25800,25800,2
|
||||
20250408,131300,578019050,25800,25800,25800,25800,10
|
||||
20250408,131200,577761050,25800,25800,25800,25800,5
|
||||
20250408,131100,577632050,25800,25800,25800,25800,0
|
||||
20250408,131000,577632050,25800,25800,25800,25800,4
|
||||
20250408,130900,577528850,25800,25750,25800,25750,29
|
||||
20250408,130800,576780850,25750,25750,25750,25750,803
|
||||
20250408,130700,556103600,25800,25800,25800,25800,97
|
||||
20250408,130600,553601000,25850,25850,25850,25850,2
|
||||
20250408,130500,553549300,25850,25800,25850,25800,446
|
||||
20250408,130400,542041550,25800,25800,25800,25800,5
|
||||
20250408,130300,541912550,25800,25800,25800,25800,0
|
||||
20250408,130200,541912550,25800,25800,25800,25800,2
|
||||
20250408,130100,541860950,25750,25800,25800,25750,7
|
||||
20250408,130000,541680500,25750,25750,25750,25750,0
|
||||
20250408,125900,541680500,25750,25800,25800,25750,5
|
||||
20250408,125800,541551550,25750,25800,25800,25750,103
|
||||
20250408,125700,538894200,25800,25800,25800,25800,3
|
||||
20250408,125600,538816800,25800,25800,25800,25800,3
|
||||
20250408,125500,538739400,25800,25800,25800,25800,13
|
||||
20250408,125400,538404000,25800,25800,25800,25800,7
|
||||
20250408,125300,538223400,25800,25800,25800,25800,1
|
||||
20250408,125200,538197600,25800,25800,25800,25800,3
|
||||
20250408,125100,538120200,25750,25800,25800,25750,14
|
||||
20250408,125000,537759500,25800,25850,25850,25800,34
|
||||
20250408,124900,536882200,25850,25800,25850,25800,3
|
||||
20250408,124800,536804700,25850,25850,25850,25850,0
|
||||
20250408,124700,536804700,25850,25850,25850,25850,5
|
||||
20250408,124600,536675450,25850,25900,25950,25850,179
|
||||
20250408,124500,532044000,25850,25850,25850,25850,1
|
||||
20250408,124400,532018150,25850,25800,25850,25800,5
|
||||
20250408,124300,531889000,25850,25850,25850,25850,0
|
||||
20250408,124200,531889000,25850,25850,25850,25850,4
|
||||
20250408,124100,531785600,25850,25850,25850,25850,5
|
||||
20250408,124000,531656350,25800,25850,25850,25800,4
|
||||
20250408,123900,531553000,25850,25850,25850,25850,2
|
||||
20250408,123800,531501300,25850,25850,25850,25800,202
|
||||
20250408,123700,526288500,25875,25875,25875,25875,2
|
||||
20250408,123600,526236750,25900,25900,25900,25900,10
|
||||
20250408,123500,525977750,25900,25900,25900,25900,4
|
||||
20250408,123400,525874150,25900,25900,25900,25900,0
|
||||
20250408,123300,525874150,25900,25900,25900,25900,3
|
||||
20250408,123200,525796450,25900,25900,25900,25900,5
|
||||
20250408,123100,525666950,25850,25900,25900,25850,36
|
||||
20250408,123000,524736000,25900,25900,25900,25900,5
|
||||
20250408,122900,524606500,25900,25900,25900,25900,1
|
||||
20250408,122800,524580600,25900,25900,25900,25900,31
|
||||
20250408,122700,523777700,25900,25900,25900,25900,8
|
||||
20250408,122600,523570500,25900,25900,25900,25900,0
|
||||
20250408,122500,523570500,25900,25900,25900,25900,13
|
||||
20250408,122400,523233800,25850,25850,25850,25850,0
|
||||
20250408,122300,523233800,25850,25850,25850,25850,0
|
||||
20250408,122200,523233800,25850,25800,25850,25800,27
|
||||
20250408,122100,522535900,25850,25850,25850,25850,0
|
||||
20250408,122000,522535900,25850,25850,25850,25850,2
|
||||
20250408,121900,522484200,25850,25850,25850,25850,6
|
||||
20250408,121800,522329100,25900,25850,25900,25850,35
|
||||
20250408,121700,521424300,25850,25850,25850,25850,52
|
||||
20250408,121600,520080100,25900,25900,25900,25900,3
|
||||
20250408,121500,520002400,25900,25900,25900,25900,2
|
||||
20250408,121400,519950600,25850,25900,25900,25850,22
|
||||
20250408,121300,519381800,25900,25850,25900,25850,3
|
||||
20250408,121200,519304150,25850,25900,25900,25850,7
|
||||
20250408,121100,519122900,25900,25900,25900,25900,1
|
||||
20250408,121000,519097000,25900,25900,25900,25900,3
|
||||
20250408,120900,519019300,25850,25850,25850,25850,40
|
||||
20250408,120800,517985300,25900,25900,25900,25900,3
|
||||
20250408,120700,517907600,25900,25900,25900,25900,25
|
||||
20250408,120600,517260100,25950,25950,25950,25950,1
|
||||
20250408,120500,517234150,25900,25900,25950,25900,42
|
||||
20250408,120400,516146250,25900,25900,25900,25900,13
|
||||
20250408,120300,515809550,25900,25950,25950,25900,6
|
||||
20250408,120200,515653900,25950,25950,25950,25950,5
|
||||
20250408,120100,515524150,25950,25950,25950,25950,0
|
||||
20250408,120000,515524150,25950,26000,26000,25950,114
|
||||
20250408,115900,512565650,26000,26000,26000,26000,10
|
||||
20250408,115800,512305650,26000,26050,26050,26000,112
|
||||
20250408,115700,509393000,26050,26050,26050,26000,25
|
||||
20250408,115600,508741800,26050,26050,26050,26050,12
|
||||
20250408,115500,508429200,26050,26050,26050,26050,13
|
||||
20250408,115400,508090550,26050,26050,26050,26000,45
|
||||
20250408,115300,506918350,26050,26050,26050,26050,13
|
||||
20250408,115200,506579700,26050,26050,26050,26000,29
|
||||
20250408,115100,505824300,26000,26000,26000,26000,13
|
||||
20250408,115000,505486300,26050,26000,26050,26000,54
|
||||
20250408,114900,504081650,26050,26050,26050,26050,21
|
||||
20250408,114800,503534600,26050,26050,26050,26050,25
|
||||
20250408,114700,502883350,26050,26000,26050,26000,4
|
||||
20250408,114600,502779200,26000,26000,26050,26000,288
|
||||
20250408,114500,495291150,26000,25950,26000,25900,48
|
||||
20250408,114400,494045050,25950,26000,26000,25950,12
|
||||
20250408,114300,493733150,26000,25950,26000,25950,35
|
||||
20250408,114200,492824400,25950,25950,25950,25950,13
|
||||
20250408,114100,492487050,25950,25950,25950,25950,22
|
||||
20250408,114000,491916150,25950,25950,25950,25950,55
|
||||
20250408,113900,490488900,25950,25900,25950,25900,15
|
||||
20250408,113800,490099900,25950,25950,25950,25950,32
|
||||
20250408,113700,489269500,25900,25950,25950,25900,24
|
||||
20250408,113600,488646800,25950,25950,25950,25950,0
|
||||
20250408,113500,488646800,25950,26000,26000,25950,7
|
||||
20250408,113400,488464850,26000,26000,26000,26000,4
|
||||
20250408,113300,488360850,25950,26000,26000,25950,3
|
||||
20250408,113200,488282950,25950,26000,26000,25950,7
|
||||
20250408,113100,488101000,26000,26000,26000,25950,618
|
||||
20250408,113000,472036750,26050,26050,26050,26000,54
|
||||
20250408,112900,470632300,26050,26050,26050,26050,15
|
||||
20250408,112800,470241550,26000,25950,26050,25950,751
|
||||
20250408,112700,450746800,25950,25950,25950,25950,514
|
||||
20250408,112600,437408500,25900,25900,25900,25850,112
|
||||
20250408,112500,434507750,25900,25900,25950,25900,86
|
||||
20250408,112400,432280050,25950,25900,25950,25900,6
|
||||
20250408,112300,432124400,25900,25900,25900,25900,20
|
||||
20250408,112200,431606400,25950,25900,25950,25900,606
|
||||
20250408,112100,415907850,25900,25900,25900,25900,161
|
||||
20250408,112000,411737950,25900,25900,25900,25900,2
|
||||
20250408,111900,411686150,25900,25900,25900,25900,3
|
||||
20250408,111800,411608450,25900,25900,25900,25900,30
|
||||
20250408,111700,410831450,25900,25850,25900,25850,64
|
||||
20250408,111600,409176900,25850,25900,25900,25850,11
|
||||
20250408,111500,408892250,25900,25900,25900,25900,2
|
||||
20250408,111400,408840450,25900,25900,25900,25900,203
|
||||
20250408,111300,403582750,25900,25900,25900,25900,0
|
||||
20250408,111200,403582750,25900,25900,25900,25900,4
|
||||
20250408,111100,403479150,25900,25850,25900,25850,530
|
||||
20250408,111000,389777350,25850,25850,25850,25850,2
|
||||
20250408,110900,389725650,25800,25800,25800,25800,0
|
||||
20250408,110800,389725650,25800,25850,25850,25800,11
|
||||
20250408,110700,389441350,25850,25850,25850,25850,0
|
||||
20250408,110600,389441350,25850,25800,25850,25800,641
|
||||
20250408,110500,372903350,25800,25750,25800,25750,349
|
||||
20250408,110400,363916500,25750,25750,25750,25750,10
|
||||
20250408,110300,363659000,25750,25750,25750,25750,0
|
||||
20250408,110200,363659000,25750,25750,25750,25750,129
|
||||
20250408,110100,360337250,25800,25800,25800,25800,1
|
||||
20250408,110000,360311450,25750,25800,25800,25750,210
|
||||
20250408,105900,354903450,25800,25750,25800,25750,230
|
||||
20250408,105800,348980500,25800,25800,25800,25800,5
|
||||
20250408,105700,348851500,25800,25800,25800,25800,0
|
||||
20250408,105600,348851500,25800,25750,25800,25750,154
|
||||
20250408,105500,344885350,25700,25700,25700,25700,1
|
||||
20250408,105400,344859650,25750,25750,25750,25750,0
|
||||
20250408,105300,344859650,25750,25700,25750,25700,453
|
||||
20250408,105200,333202600,25700,25700,25700,25700,0
|
||||
20250408,105100,333202600,25700,25700,25700,25700,26
|
||||
20250408,105000,332534400,25700,25700,25700,25700,0
|
||||
20250408,104900,332534400,25700,25700,25700,25700,1
|
||||
20250408,104800,332508700,25700,25700,25700,25700,0
|
||||
20250408,104700,332508700,25700,25700,25700,25700,0
|
||||
20250408,104600,332508700,25700,25700,25700,25700,0
|
||||
20250408,104500,332508700,25700,25750,25750,25700,33
|
||||
20250408,104400,331660450,25700,25700,25700,25700,10
|
||||
20250408,104300,331403450,25700,25725,25725,25700,6
|
||||
20250408,104200,331249125,25750,25750,25750,25750,0
|
||||
20250408,104100,331249125,25750,25700,25750,25700,4
|
||||
20250408,104000,331146225,25650,25650,25650,25650,1
|
||||
20250408,103900,331120575,25700,25700,25700,25700,5
|
||||
20250408,103800,330992075,25700,25700,25700,25700,0
|
||||
20250408,103700,330992075,25700,25700,25700,25700,0
|
||||
20250408,103600,330992075,25700,25700,25700,25700,0
|
||||
20250408,103500,330992075,25700,25700,25700,25700,0
|
||||
20250408,103400,330992075,25700,25700,25700,25700,1
|
||||
20250408,103300,330966375,25700,25700,25700,25700,0
|
||||
20250408,103200,330966375,25700,25700,25700,25700,4
|
||||
20250408,103100,330863575,25650,25700,25700,25650,19
|
||||
20250408,103000,330376125,25700,25700,25700,25700,0
|
||||
20250408,102900,330376125,25700,25700,25700,25700,1
|
||||
20250408,102800,330350425,25700,25700,25700,25700,0
|
||||
20250408,102700,330350425,25700,25700,25700,25700,0
|
||||
20250408,102600,330350425,25700,25650,25700,25650,267
|
||||
20250408,102500,323500875,25650,25550,25650,25550,519
|
||||
20250408,102400,310238525,25650,25650,25650,25650,48
|
||||
20250408,102300,309007325,25600,25600,25600,25600,10
|
||||
20250408,102200,308751325,25550,25600,25600,25550,37
|
||||
20250408,102100,307804675,25650,25550,25650,25550,711
|
||||
20250408,102000,289599825,25550,25550,25550,25550,58
|
||||
20250408,101900,288117925,25550,25550,25550,25550,10
|
||||
20250408,101800,287862425,25550,25600,25600,25550,61
|
||||
20250408,101700,286303825,25600,25600,25600,25600,0
|
||||
20250408,101600,286303825,25600,25600,25600,25600,1
|
||||
20250408,101500,286278225,25600,25600,25600,25600,0
|
||||
20250408,101400,286278225,25600,25550,25600,25550,13
|
||||
20250408,101300,285945925,25600,25550,25600,25550,41
|
||||
20250408,101200,284896375,25550,25550,25550,25550,75
|
||||
20250408,101100,282980125,25550,25550,25550,25550,552
|
||||
20250408,101000,268876525,25550,25550,25550,25550,33
|
||||
20250408,100900,268033375,25550,25600,25600,25550,201
|
||||
20250408,100800,262897775,25600,25600,25600,25600,487
|
||||
20250408,100700,250430575,25600,25600,25600,25600,48
|
||||
20250408,100600,249201775,25600,25650,25650,25600,681
|
||||
20250408,100500,231736625,25700,25700,25700,25700,0
|
||||
20250408,100400,231736625,25700,25650,25700,25650,57
|
||||
20250408,100300,230274475,25650,25650,25650,25650,0
|
||||
20250408,100200,230274475,25650,25650,25650,25650,72
|
||||
20250408,100100,228427675,25650,25650,25650,25650,100
|
||||
20250408,100000,225862675,25650,25650,25650,25650,1
|
||||
20250408,095900,225837025,25700,25700,25700,25700,0
|
||||
20250408,095800,225837025,25700,25700,25700,25700,1152
|
||||
20250408,095700,196230625,25750,25750,25750,25750,0
|
||||
20250408,095600,196230625,25750,25750,25750,25750,0
|
||||
20250408,095500,196230625,25750,25750,25750,25750,484
|
||||
20250408,095400,183767625,25800,25800,25800,25800,1
|
||||
20250408,095300,183741825,25800,25800,25800,25800,0
|
||||
20250408,095200,183741825,25800,25800,25800,25800,1
|
||||
20250408,095100,183716025,25800,25750,25800,25750,13
|
||||
20250408,095000,183380775,25750,25750,25750,25750,0
|
||||
20250408,094900,183380775,25750,25750,25750,25750,0
|
||||
20250408,094800,183380775,25750,25750,25750,25750,192
|
||||
20250408,094700,178436775,25750,25750,25750,25750,100
|
||||
20250408,094600,175861775,25750,25750,25750,25750,0
|
||||
20250408,094500,175861775,25750,25700,25750,25700,19
|
||||
20250408,094400,175373425,25750,25800,25800,25750,3
|
||||
20250408,094300,175296075,25750,25750,25800,25750,615
|
||||
20250408,094200,159459325,25750,25750,25750,25750,201
|
||||
20250408,094100,154283575,25800,25800,25800,25800,3
|
||||
20250408,094000,154206175,25900,25900,25900,25900,0
|
||||
20250408,093900,154206175,25900,25900,25900,25900,0
|
||||
20250408,093800,154206175,25900,25700,25900,25700,1024
|
||||
20250408,093700,127751275,25700,25700,25700,25700,0
|
||||
20250408,093600,127751275,25700,25700,25700,25700,55
|
||||
20250408,093500,126337775,25700,25700,25700,25700,0
|
||||
20250408,093400,126337775,25700,25700,25700,25650,588
|
||||
20250408,093300,111250325,25750,25750,25750,25750,2
|
||||
20250408,093200,111198825,25750,25750,25750,25750,0
|
||||
20250408,093100,111198825,25750,25750,25800,25750,833
|
||||
20250408,093000,89709375,25750,25750,25750,25750,113
|
||||
20250408,092900,86799625,25750,25700,25750,25700,31
|
||||
20250408,092800,86002175,25700,25700,25700,25700,12
|
||||
20250408,092700,85693775,25650,25700,25700,25650,34
|
||||
20250408,092600,84820025,25700,25700,25700,25700,0
|
||||
20250408,092500,84820025,25700,25700,25700,25700,8
|
||||
20250408,092400,84614425,25650,25650,25650,25650,1
|
||||
20250408,092300,84588775,25700,25650,25700,25650,16
|
||||
20250408,092200,84178125,25700,25700,25700,25700,20
|
||||
20250408,092100,83664125,25650,25650,25650,25650,0
|
||||
20250408,092000,83664125,25650,25650,25650,25650,18
|
||||
20250408,091900,83202425,25600,25600,25600,25600,1
|
||||
20250408,091800,83176825,25650,25650,25650,25650,0
|
||||
20250408,091700,83176825,25650,25650,25650,25650,10
|
||||
20250408,091600,82920325,25650,25650,25650,25650,31
|
||||
20250408,091500,82125175,25600,25700,25700,25600,926
|
||||
20250408,091400,58357775,25700,25750,25750,25700,22
|
||||
20250408,091300,57791600,25750,25750,25750,25750,228
|
||||
20250408,091200,51920600,25700,25700,25700,25700,3
|
||||
20250408,091100,51843500,25700,25700,25700,25700,73
|
||||
20250408,091000,49967400,25700,25700,25700,25700,2
|
||||
20250408,090900,49916000,25700,25700,25700,25700,200
|
||||
20250408,090800,44776000,25700,25650,25700,25650,283
|
||||
20250408,090700,37504450,25650,25650,25700,25650,98
|
||||
20250408,090600,34990700,25600,25650,25650,25600,2
|
||||
20250408,090500,34939450,25650,25650,25650,25650,0
|
||||
20250408,090400,34939450,25650,25600,25650,25600,60
|
||||
20250408,090300,33401150,25600,25550,25600,25550,36
|
||||
20250408,090200,32480200,25500,25600,25600,25500,125
|
||||
20250408,090100,29287600,25600,25600,25600,25600,489
|
||||
20250408,090000,16769200,25650,25600,25700,25600,655
|
||||
|
Reference in New Issue
Block a user