Update 2025-04-08 2740 candle_min
This commit is contained in:
593
022100/min/candle-20250408.csv
Normal file
593
022100/min/candle-20250408.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185100,13806666375,23150,23150,23150,23150,15363
|
||||
20250408,185000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,184900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,184800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,184700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,184600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,184500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,184400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,184300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,184200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,184100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,184000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,183900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,183800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,183700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,183600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,183500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,183400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,183300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,183200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,183100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,183000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,182900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,182800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,182700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,182600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,182500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,182400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,182300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,182200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,182100,13806666375,23150,23150,23150,23150,15363
|
||||
20250408,182000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,181900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,181800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,181700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,181600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,181500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,181400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,181300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,181200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,181100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,181000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,180900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,180800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,180700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,180600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,180500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,180400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,180300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,180200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,180100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,180000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,175900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,175800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,175700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,175600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,175500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,175400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,175300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,175200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,175100,13806666375,23150,23150,23150,23150,15363
|
||||
20250408,175000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,174900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,174800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,174700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,174600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,174500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,174400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,174300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,174200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,174100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,174000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,173900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,173800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,173700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,173600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,173500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,173400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,173300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,173200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,173100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,173000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,172900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,172800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,172700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,172600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,172500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,172400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,172300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,172200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,172100,13806666375,23150,23150,23150,23150,15363
|
||||
20250408,172000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,171900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,171800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,171700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,171600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,171500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,171400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,171300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,171200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,171100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,171000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,170900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,170800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,170700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,170600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,170500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,170400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,170300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,170200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,170100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,170000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,165900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,165800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,165700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,165600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,165500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,165400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,165300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,165200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,165100,13806666375,23150,23150,23150,23150,15363
|
||||
20250408,165000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,164900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,164800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,164700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,164600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,164500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,164400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,164300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,164200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,164100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,164000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,163900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,163800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,163700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,163600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,163500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,163400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,163300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,163200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,163100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,163000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,162900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,162800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,162700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,162600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,162500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,162400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,162300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,162200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,162100,13806666375,23150,23150,23150,23150,15363
|
||||
20250408,162000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,161900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,161800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,161700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,161600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,161500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,161400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,161300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,161200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,161100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,161000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,160900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,160800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,160700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,160600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,160500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,160400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,160300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,160200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,160100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,160000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,155900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,155800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,155700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,155600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,155500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,155400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,155300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,155200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,155100,13806666375,23150,23150,23150,23150,15363
|
||||
20250408,155000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,154900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,154800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,154700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,154600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,154500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,154400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,154300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,154200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,154100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,154000,13806666375,23150,23150,23150,23150,0
|
||||
20250408,153900,13806666375,23150,23150,23150,23150,0
|
||||
20250408,153800,13806666375,23150,23150,23150,23150,0
|
||||
20250408,153700,13806666375,23150,23150,23150,23150,0
|
||||
20250408,153600,13806666375,23150,23150,23150,23150,0
|
||||
20250408,153500,13806666375,23150,23150,23150,23150,0
|
||||
20250408,153400,13806666375,23150,23150,23150,23150,0
|
||||
20250408,153300,13806666375,23150,23150,23150,23150,0
|
||||
20250408,153200,13806666375,23150,23150,23150,23150,0
|
||||
20250408,153100,13806666375,23150,23150,23150,23150,0
|
||||
20250408,153000,13806666375,23150,23150,23150,23150,15363
|
||||
20250408,152900,13451012925,23250,23250,23250,23250,0
|
||||
20250408,152800,13451012925,23250,23250,23250,23250,0
|
||||
20250408,152700,13451012925,23250,23250,23250,23250,0
|
||||
20250408,152600,13451012925,23250,23250,23250,23250,0
|
||||
20250408,152500,13451012925,23250,23250,23250,23250,0
|
||||
20250408,152400,13451012925,23250,23250,23250,23250,0
|
||||
20250408,152300,13451012925,23250,23250,23250,23250,0
|
||||
20250408,152200,13451012925,23250,23250,23250,23250,0
|
||||
20250408,152100,13451012925,23250,23250,23250,23250,0
|
||||
20250408,152000,13451012925,23250,23250,23250,23250,0
|
||||
20250408,151900,13451012925,23250,23200,23250,23150,1816
|
||||
20250408,151800,13408885825,23200,23200,23250,23150,4049
|
||||
20250408,151700,13314957150,23250,23250,23250,23200,1645
|
||||
20250408,151600,13276711150,23250,23300,23300,23200,3458
|
||||
20250408,151500,13196278250,23300,23300,23300,23250,1170
|
||||
20250408,151400,13169072100,23250,23250,23300,23250,224
|
||||
20250408,151300,13163859950,23250,23250,23300,23250,1607
|
||||
20250408,151200,13126455350,23250,23300,23300,23250,2517
|
||||
20250408,151100,13067825400,23250,23350,23350,23250,1614
|
||||
20250408,151000,13030271950,23350,23350,23350,23300,462
|
||||
20250408,150900,13019504750,23350,23350,23350,23300,191
|
||||
20250408,150800,13015050700,23350,23300,23350,23300,1582
|
||||
20250408,150700,12978188650,23300,23350,23350,23300,1575
|
||||
20250408,150600,12941444200,23300,23350,23350,23300,1681
|
||||
20250408,150500,12902202700,23350,23400,23400,23300,583
|
||||
20250408,150400,12888589000,23350,23350,23400,23350,1328
|
||||
20250408,150300,12857579600,23350,23400,23400,23350,189
|
||||
20250408,150200,12853160500,23350,23350,23400,23350,2464
|
||||
20250408,150100,12795625650,23350,23300,23350,23300,242
|
||||
20250408,150000,12789975950,23300,23400,23400,23300,662
|
||||
20250408,145900,12774526950,23400,23350,23400,23350,212
|
||||
20250408,145800,12769574300,23400,23350,23400,23300,460
|
||||
20250408,145700,12758838250,23350,23400,23400,23300,834
|
||||
20250408,145600,12739364150,23400,23300,23400,23300,727
|
||||
20250408,145500,12722412100,23350,23350,23400,23300,1246
|
||||
20250408,145400,12693341350,23350,23350,23350,23350,193
|
||||
20250408,145300,12688834800,23400,23300,23400,23300,2021
|
||||
20250408,145200,12641654500,23300,23350,23350,23250,6202
|
||||
20250408,145100,12497072300,23300,23400,23400,23300,1443
|
||||
20250408,145000,12463422200,23350,23400,23400,23350,1483
|
||||
20250408,144900,12428775100,23400,23350,23400,23350,2086
|
||||
20250408,144800,12380063600,23400,23400,23400,23400,153
|
||||
20250408,144700,12376483400,23400,23450,23450,23400,1537
|
||||
20250408,144600,12340506450,23400,23400,23450,23400,1699
|
||||
20250408,144500,12300743400,23450,23400,23450,23350,2311
|
||||
20250408,144400,12246729400,23400,23400,23400,23400,388
|
||||
20250408,144300,12237650200,23400,23400,23400,23400,851
|
||||
20250408,144200,12217736800,23400,23400,23400,23350,427
|
||||
20250408,144100,12207760850,23400,23400,23450,23400,732
|
||||
20250408,144000,12190625450,23400,23400,23400,23400,782
|
||||
20250408,143900,12172326650,23400,23450,23450,23400,343
|
||||
20250408,143800,12164294950,23450,23400,23450,23400,542
|
||||
20250408,143700,12151611500,23400,23400,23400,23400,344
|
||||
20250408,143600,12143561900,23450,23400,23450,23400,626
|
||||
20250408,143500,12128898800,23400,23350,23450,23350,1350
|
||||
20250408,143400,12097316675,23350,23400,23400,23350,1002
|
||||
20250408,143300,12073899325,23400,23350,23400,23350,34
|
||||
20250408,143200,12073105200,23400,23350,23400,23350,1042
|
||||
20250408,143100,12048749250,23350,23350,23400,23300,2499
|
||||
20250408,143000,11990402200,23300,23350,23400,23300,1674
|
||||
20250408,142900,11951381450,23400,23400,23400,23350,1030
|
||||
20250408,142800,11927302800,23400,23400,23400,23400,76
|
||||
20250408,142700,11925524400,23350,23400,23400,23350,530
|
||||
20250408,142600,11913133750,23400,23350,23400,23350,367
|
||||
20250408,142500,11904553850,23350,23350,23400,23325,4022
|
||||
20250408,142400,11810625950,23350,23400,23400,23350,80
|
||||
20250408,142300,11808755550,23400,23400,23400,23400,579
|
||||
20250408,142200,11795206950,23400,23400,23450,23350,3062
|
||||
20250408,142100,11723639700,23450,23500,23500,23400,374
|
||||
20250408,142000,11714877800,23450,23400,23450,23400,1306
|
||||
20250408,141900,11684280750,23425,23400,23425,23400,650
|
||||
20250408,141800,11669070400,23450,23450,23450,23450,640
|
||||
20250408,141700,11654062400,23450,23500,23500,23425,1512
|
||||
20250408,141600,11618598925,23500,23500,23500,23500,193
|
||||
20250408,141500,11614063425,23500,23500,23500,23450,745
|
||||
20250408,141400,11596561925,23500,23450,23500,23450,351
|
||||
20250408,141300,11588322225,23500,23450,23500,23450,674
|
||||
20250408,141200,11572510475,23450,23500,23500,23400,2529
|
||||
20250408,141100,11513186375,23500,23500,23500,23450,462
|
||||
20250408,141000,11502331925,23500,23500,23550,23500,688
|
||||
20250408,140900,11486157375,23500,23500,23500,23500,1293
|
||||
20250408,140800,11455771875,23500,23550,23550,23500,183
|
||||
20250408,140700,11451463675,23500,23500,23500,23500,689
|
||||
20250408,140600,11435272175,23500,23500,23500,23475,1426
|
||||
20250408,140500,11401762625,23525,23550,23550,23500,1793
|
||||
20250408,140400,11359612400,23550,23550,23600,23500,601
|
||||
20250408,140300,11345462400,23550,23600,23600,23500,2304
|
||||
20250408,140200,11291192850,23600,23550,23600,23500,1458
|
||||
20250408,140100,11256876100,23550,23500,23550,23500,495
|
||||
20250408,140000,11245221700,23500,23500,23500,23500,677
|
||||
20250408,135900,11229312200,23500,23500,23500,23450,939
|
||||
20250408,135800,11207246650,23500,23500,23500,23500,238
|
||||
20250408,135700,11201653650,23500,23450,23500,23450,526
|
||||
20250408,135600,11189302250,23450,23450,23500,23450,548
|
||||
20250408,135500,11176450950,23450,23450,23450,23450,297
|
||||
20250408,135400,11169486300,23500,23500,23500,23450,809
|
||||
20250408,135300,11150491050,23500,23450,23500,23450,267
|
||||
20250408,135200,11144219650,23450,23450,23500,23450,352
|
||||
20250408,135100,11135958800,23500,23400,23500,23400,1657
|
||||
20250408,135000,11097113550,23400,23450,23450,23400,843
|
||||
20250408,134900,11077375750,23400,23400,23400,23350,2242
|
||||
20250408,134800,11024916550,23400,23350,23400,23350,272
|
||||
20250408,134700,11018557350,23400,23400,23400,23400,594
|
||||
20250408,134600,11004657750,23400,23450,23450,23350,1377
|
||||
20250408,134500,10972430625,23450,23450,23450,23450,325
|
||||
20250408,134400,10964809375,23450,23450,23450,23400,700
|
||||
20250408,134300,10948414475,23450,23400,23450,23400,1371
|
||||
20250408,134200,10916314325,23450,23450,23450,23400,4033
|
||||
20250408,134100,10821923225,23450,23450,23450,23400,992
|
||||
20250408,134000,10798692000,23450,23450,23450,23450,915
|
||||
20250408,133900,10777235250,23450,23450,23450,23450,530
|
||||
20250408,133800,10764806750,23450,23450,23500,23400,2317
|
||||
20250408,133700,10710482700,23450,23500,23500,23450,3236
|
||||
20250408,133600,10634581150,23450,23450,23450,23450,60
|
||||
20250408,133500,10633174150,23500,23450,23500,23450,313
|
||||
20250408,133400,10625818950,23450,23450,23500,23450,779
|
||||
20250408,133300,10607541450,23450,23550,23550,23450,1187
|
||||
20250408,133200,10579632050,23550,23575,23575,23500,346
|
||||
20250408,133100,10571483800,23550,23550,23600,23550,792
|
||||
20250408,133000,10552817700,23550,23600,23600,23550,714
|
||||
20250408,132900,10535996100,23550,23550,23550,23500,1530
|
||||
20250408,132800,10499964650,23550,23550,23550,23500,571
|
||||
20250408,132700,10486517650,23600,23550,23600,23550,79
|
||||
20250408,132600,10484657100,23600,23500,23600,23500,298
|
||||
20250408,132500,10477631200,23550,23600,23600,23450,3611
|
||||
20250408,132400,10392750350,23600,23550,23600,23550,780
|
||||
20250408,132300,10374366900,23550,23600,23600,23550,875
|
||||
20250408,132200,10353753500,23550,23500,23600,23500,992
|
||||
20250408,132100,10330386700,23550,23550,23550,23500,241
|
||||
20250408,132000,10324715975,23550,23550,23550,23500,681
|
||||
20250408,131900,10308688525,23550,23550,23600,23550,701
|
||||
20250408,131800,10292168625,23550,23600,23600,23500,699
|
||||
20250408,131700,10275701325,23550,23550,23550,23550,675
|
||||
20250408,131600,10259805075,23550,23550,23550,23550,456
|
||||
20250408,131500,10249066275,23550,23550,23550,23550,591
|
||||
20250408,131400,10235148225,23550,23500,23550,23500,860
|
||||
20250408,131300,10214930975,23500,23500,23550,23500,433
|
||||
20250408,131200,10204747425,23500,23500,23550,23500,443
|
||||
20250408,131100,10194329300,23525,23450,23550,23450,1095
|
||||
20250408,131000,10168575550,23500,23500,23500,23450,145
|
||||
20250408,130900,10165168250,23450,23500,23500,23450,380
|
||||
20250408,130800,10156238300,23500,23500,23500,23450,306
|
||||
20250408,130700,10149048350,23500,23500,23500,23500,171
|
||||
20250408,130600,10145029850,23500,23500,23500,23500,764
|
||||
20250408,130500,10127075850,23500,23450,23500,23450,411
|
||||
20250408,130400,10117417500,23500,23500,23500,23500,370
|
||||
20250408,130300,10108722500,23500,23500,23500,23450,107
|
||||
20250408,130200,10106211800,23500,23450,23500,23450,1151
|
||||
20250408,130100,10079184500,23450,23500,23550,23450,412
|
||||
20250408,130000,10069502650,23500,23550,23550,23500,935
|
||||
20250408,125900,10047492800,23550,23550,23550,23550,256
|
||||
20250408,125800,10041464000,23550,23550,23550,23550,338
|
||||
20250408,125700,10033504100,23550,23550,23550,23500,305
|
||||
20250408,125600,10026321850,23550,23500,23550,23500,508
|
||||
20250408,125500,10014372700,23500,23500,23550,23500,2312
|
||||
20250408,125400,9960026150,23500,23550,23550,23500,1289
|
||||
20250408,125300,9929670350,23550,23550,23550,23550,1722
|
||||
20250408,125200,9889117250,23550,23550,23550,23550,18
|
||||
20250408,125100,9888693350,23550,23500,23550,23500,1010
|
||||
20250408,125000,9864932100,23500,23500,23550,23500,978
|
||||
20250408,124900,9841934650,23500,23500,23550,23500,2252
|
||||
20250408,124800,9789011100,23550,23550,23550,23500,640
|
||||
20250408,124700,9773946350,23500,23500,23550,23500,470
|
||||
20250408,124600,9762900200,23500,23500,23500,23500,907
|
||||
20250408,124500,9741585700,23450,23500,23500,23450,1757
|
||||
20250408,124400,9700324150,23550,23500,23550,23500,1046
|
||||
20250408,124300,9675727850,23500,23550,23550,23500,495
|
||||
20250408,124200,9664088900,23550,23550,23550,23550,861
|
||||
20250408,124100,9643812350,23550,23550,23600,23550,259
|
||||
20250408,124000,9637705850,23550,23550,23600,23500,1833
|
||||
20250408,123900,9594545850,23500,23450,23550,23450,1487
|
||||
20250408,123800,9559600200,23500,23500,23500,23450,119
|
||||
20250408,123700,9556804200,23500,23450,23500,23450,347
|
||||
20250408,123600,9548651000,23450,23500,23500,23450,920
|
||||
20250408,123500,9527076950,23450,23450,23500,23450,314
|
||||
20250408,123400,9519704700,23450,23450,23500,23450,235
|
||||
20250408,123300,9514187500,23500,23450,23500,23450,995
|
||||
20250408,123200,9490854650,23450,23450,23500,23400,2930
|
||||
20250408,123100,9422224650,23450,23450,23450,23450,196
|
||||
20250408,123000,9417628450,23450,23450,23500,23450,1743
|
||||
20250408,122900,9376745250,23500,23500,23500,23450,344
|
||||
20250408,122800,9368671250,23450,23500,23500,23450,172
|
||||
20250408,122700,9364629300,23500,23450,23500,23450,452
|
||||
20250408,122600,9354012550,23500,23450,23500,23450,648
|
||||
20250408,122500,9338816850,23450,23450,23450,23450,350
|
||||
20250408,122400,9330609350,23450,23450,23450,23400,1158
|
||||
20250408,122300,9303454300,23450,23400,23450,23400,211
|
||||
20250408,122200,9298508600,23400,23450,23450,23400,2739
|
||||
20250408,122100,9234399700,23450,23450,23450,23400,1663
|
||||
20250408,122000,9195433550,23400,23450,23450,23400,195
|
||||
20250408,121900,9190860950,23450,23450,23450,23400,419
|
||||
20250408,121800,9181035750,23500,23450,23500,23450,427
|
||||
20250408,121700,9171015650,23450,23450,23450,23450,700
|
||||
20250408,121600,9154600650,23450,23400,23450,23400,2018
|
||||
20250408,121500,9107291400,23400,23450,23450,23400,750
|
||||
20250408,121400,9089709400,23450,23425,23450,23400,3201
|
||||
20250408,121300,9014654175,23450,23400,23450,23400,374
|
||||
20250408,121200,9005885750,23450,23450,23450,23400,310
|
||||
20250408,121100,8998617500,23450,23500,23500,23450,615
|
||||
20250408,121000,8984193700,23500,23500,23500,23500,617
|
||||
20250408,120900,8969694200,23450,23450,23450,23450,1441
|
||||
20250408,120800,8935902750,23400,23450,23450,23400,658
|
||||
20250408,120700,8920472900,23450,23400,23450,23400,1198
|
||||
20250408,120600,8892401850,23450,23450,23450,23400,2350
|
||||
20250408,120500,8837303650,23500,23500,23500,23450,384
|
||||
20250408,120400,8828282150,23500,23550,23550,23450,1292
|
||||
20250408,120300,8797925075,23500,23550,23550,23500,353
|
||||
20250408,120200,8789623075,23500,23500,23500,23500,519
|
||||
20250408,120100,8777426575,23500,23450,23550,23450,1355
|
||||
20250408,120000,8745584375,23450,23500,23500,23450,1188
|
||||
20250408,115900,8717721325,23450,23500,23500,23450,312
|
||||
20250408,115800,8710389375,23450,23500,23500,23450,1055
|
||||
20250408,115700,8685621925,23500,23500,23500,23450,1318
|
||||
20250408,115600,8654649925,23500,23500,23500,23500,592
|
||||
20250408,115500,8640737925,23500,23500,23550,23500,1006
|
||||
20250408,115400,8617088725,23500,23500,23550,23500,756
|
||||
20250408,115300,8599322625,23500,23600,23600,23500,1279
|
||||
20250408,115200,8569196125,23550,23550,23600,23550,2254
|
||||
20250408,115100,8516067625,23550,23600,23600,23450,7785
|
||||
20250408,115000,8333194525,23550,23600,23600,23550,203
|
||||
20250408,114900,8328405075,23600,23600,23600,23550,2493
|
||||
20250408,114800,8269685200,23550,23550,23600,23550,403
|
||||
20250408,114700,8260186400,23550,23600,23600,23550,434
|
||||
20250408,114600,8249947900,23600,23600,23600,23550,883
|
||||
20250408,114500,8229114350,23550,23550,23600,23550,512
|
||||
20250408,114400,8217036700,23550,23600,23600,23550,1452
|
||||
20250408,114300,8182819550,23600,23600,23600,23600,761
|
||||
20250408,114200,8164859950,23600,23600,23600,23550,990
|
||||
20250408,114100,8141496550,23550,23550,23600,23550,453
|
||||
20250408,114000,8130809250,23550,23550,23600,23550,742
|
||||
20250408,113900,8113327950,23550,23600,23600,23500,1160
|
||||
20250408,113800,8086007400,23550,23550,23600,23550,1191
|
||||
20250408,113700,8057939700,23550,23650,23650,23550,3908
|
||||
20250408,113600,7965740400,23600,23650,23650,23600,281
|
||||
20250408,113500,7959105450,23650,23650,23650,23650,1550
|
||||
20250408,113400,7922447950,23600,23600,23650,23600,640
|
||||
20250408,113300,7907335100,23600,23650,23650,23600,185
|
||||
20250408,113200,7902959950,23650,23650,23650,23650,514
|
||||
20250408,113100,7890803850,23600,23675,23675,23600,2828
|
||||
20250408,113000,7823924825,23675,23650,23700,23650,470
|
||||
20250408,112900,7812794300,23700,23650,23700,23650,269
|
||||
20250408,112800,7806421450,23700,23700,23700,23700,510
|
||||
20250408,112700,7794334450,23650,23700,23700,23650,574
|
||||
20250408,112600,7780732775,23700,23700,23700,23700,1257
|
||||
20250408,112500,7750941875,23700,23700,23700,23650,397
|
||||
20250408,112400,7741537525,23700,23650,23700,23650,3326
|
||||
20250408,112300,7662869825,23700,23700,23750,23700,1574
|
||||
20250408,112200,7625558125,23700,23700,23700,23700,38
|
||||
20250408,112100,7624657525,23700,23650,23750,23650,787
|
||||
20250408,112000,7606008675,23700,23650,23700,23650,398
|
||||
20250408,111900,7596580575,23700,23700,23700,23650,5808
|
||||
20250408,111800,7458936625,23700,23750,23750,23700,381
|
||||
20250408,111700,7449889125,23750,23700,23750,23700,57
|
||||
20250408,111600,7448538025,23700,23750,23750,23700,476
|
||||
20250408,111500,7437238425,23750,23750,23750,23750,212
|
||||
20250408,111400,7432203425,23750,23750,23750,23750,291
|
||||
20250408,111300,7425292175,23700,23700,23700,23700,119
|
||||
20250408,111200,7422471875,23750,23700,23750,23700,831
|
||||
20250408,111100,7402770675,23700,23700,23725,23700,763
|
||||
20250408,111000,7384682325,23700,23700,23700,23700,419
|
||||
20250408,110900,7374752025,23700,23700,23750,23700,1189
|
||||
20250408,110800,7346553575,23700,23750,23750,23700,3
|
||||
20250408,110700,7346482375,23750,23750,23750,23750,894
|
||||
20250408,110600,7325249875,23700,23700,23750,23700,1637
|
||||
20250408,110500,7286441025,23750,23750,23750,23700,1012
|
||||
20250408,110400,7262406325,23750,23700,23750,23700,396
|
||||
20250408,110300,7253001625,23700,23750,23750,23700,2664
|
||||
20250408,110200,7189822275,23800,23800,23800,23750,270
|
||||
20250408,110100,7183397725,23800,23800,23800,23750,1210
|
||||
20250408,110000,7154648175,23750,23800,23800,23750,713
|
||||
20250408,105900,7137683875,23750,23750,23800,23750,38
|
||||
20250408,105800,7136781325,23800,23800,23800,23800,600
|
||||
20250408,105700,7122501325,23800,23800,23850,23800,392
|
||||
20250408,105600,7113165225,23800,23800,23850,23800,1885
|
||||
20250408,105500,7068294125,23800,23800,23800,23750,388
|
||||
20250408,105400,7059071875,23750,23750,23750,23700,1558
|
||||
20250408,105300,7022094625,23750,23700,23750,23700,230
|
||||
20250408,105200,7016637125,23750,23700,23750,23700,420
|
||||
20250408,105100,7006681925,23700,23750,23750,23700,2083
|
||||
20250408,105000,6957314475,23750,23750,23750,23700,277
|
||||
20250408,104900,6950738175,23750,23750,23750,23750,581
|
||||
20250408,104800,6936939425,23750,23750,23750,23700,136
|
||||
20250408,104700,6933709675,23750,23750,23750,23750,715
|
||||
20250408,104600,6916728425,23750,23800,23800,23750,1151
|
||||
20250408,104500,6889374875,23800,23800,23800,23800,306
|
||||
20250408,104400,6882092075,23800,23800,23800,23750,16
|
||||
20250408,104300,6881711425,23850,23750,23850,23700,2732
|
||||
20250408,104200,6816759075,23750,23800,23800,23750,704
|
||||
20250408,104100,6800016425,23800,23850,23850,23800,2098
|
||||
20250408,104000,6750065775,23900,23850,23900,23800,894
|
||||
20250408,103900,6728733975,23850,23850,23850,23750,1229
|
||||
20250408,103800,6699434775,23850,23800,23900,23800,1034
|
||||
20250408,103700,6674785375,23850,23850,23850,23800,589
|
||||
20250408,103600,6660748775,23850,23850,23900,23800,2815
|
||||
20250408,103500,6593610825,23850,23850,23900,23850,8
|
||||
20250408,103400,6593419975,23850,23850,23900,23800,1458
|
||||
20250408,103300,6558646825,23850,23850,23850,23850,1340
|
||||
20250408,103200,6526687825,23850,23850,23850,23850,301
|
||||
20250408,103100,6519508975,23850,23850,23850,23850,370
|
||||
20250408,103000,6510684475,23850,23900,23900,23800,1302
|
||||
20250408,102900,6479627950,23900,23900,23900,23900,1491
|
||||
20250408,102800,6443993050,23900,23900,23900,23850,397
|
||||
20250408,102700,6434507300,23900,23900,23900,23850,2903
|
||||
20250408,102600,6365126600,23850,23850,23900,23850,931
|
||||
20250408,102500,6342922050,23900,23900,23900,23800,4660
|
||||
20250408,102400,6231932650,23850,23800,23850,23750,5063
|
||||
20250408,102300,6111338050,23800,23850,23850,23800,725
|
||||
20250408,102200,6094074850,23850,23750,23850,23750,3775
|
||||
20250408,102100,6004263800,23700,23700,23750,23700,1713
|
||||
20250408,102000,5963584250,23700,23650,23750,23650,631
|
||||
20250408,101900,5948627150,23700,23750,23750,23600,1923
|
||||
20250408,101800,5903120400,23700,23700,23750,23650,2806
|
||||
20250408,101700,5836641800,23700,23700,23750,23650,720
|
||||
20250408,101600,5819578375,23700,23750,23750,23700,742
|
||||
20250408,101500,5801971575,23750,23625,23750,23625,4885
|
||||
20250408,101400,5686075525,23625,23650,23650,23600,1111
|
||||
20250408,101300,5659800800,23650,23650,23650,23625,1738
|
||||
20250408,101200,5618697600,23650,23600,23650,23600,970
|
||||
20250408,101100,5595796050,23600,23600,23600,23600,477
|
||||
20250408,101000,5584538850,23600,23450,23600,23450,1701
|
||||
20250408,100900,5544525650,23500,23450,23500,23450,740
|
||||
20250408,100800,5527164400,23450,23450,23500,23450,1278
|
||||
20250408,100700,5497186100,23450,23500,23500,23400,3481
|
||||
20250408,100600,5415552250,23500,23450,23500,23450,1802
|
||||
20250408,100500,5373212050,23450,23500,23550,23450,1326
|
||||
20250408,100400,5342042850,23550,23550,23600,23450,4674
|
||||
20250408,100300,5232163300,23550,23550,23600,23500,3288
|
||||
20250408,100200,5154783900,23550,23500,23600,23450,3785
|
||||
20250408,100100,5065869100,23500,23600,23650,23500,5863
|
||||
20250408,100000,4927908400,23600,23650,23650,23550,10509
|
||||
20250408,095900,4679788250,23700,23700,23700,23650,826
|
||||
20250408,095800,4660236400,23650,23700,23700,23650,4594
|
||||
20250408,095700,4551384900,23700,23800,23800,23700,3636
|
||||
20250408,095600,4464992300,23800,23800,23850,23800,1702
|
||||
20250408,095500,4424470200,23800,23900,23900,23800,4272
|
||||
20250408,095400,4322731550,23900,23850,23900,23850,642
|
||||
20250408,095300,4307387950,23850,23900,23900,23850,1110
|
||||
20250408,095200,4280866050,23900,23950,23950,23900,2634
|
||||
20250408,095100,4217855000,23950,23950,24000,23950,2939
|
||||
20250408,095000,4147450800,23950,23950,23950,23900,566
|
||||
20250408,094900,4133895250,23950,23900,23950,23900,712
|
||||
20250408,094800,4116853500,23950,23950,23950,23900,292
|
||||
20250408,094700,4109862500,23900,23900,23950,23900,1393
|
||||
20250408,094600,4076553200,23900,23900,23900,23850,447
|
||||
20250408,094500,4065870750,23850,23850,23900,23850,1338
|
||||
20250408,094400,4033927600,23900,23850,23900,23850,2931
|
||||
20250408,094300,3963975800,23850,23900,23900,23850,472
|
||||
20250408,094200,3952710500,23900,23850,23900,23750,2563
|
||||
20250408,094100,3891615500,23850,23850,23900,23850,806
|
||||
20250408,094000,3872392200,23850,23900,23900,23850,734
|
||||
20250408,093900,3854877700,23900,23800,23900,23800,2956
|
||||
20250408,093800,3784432550,23800,23800,23850,23800,2572
|
||||
20250408,093700,3723201750,23800,23850,23850,23800,223
|
||||
20250408,093600,3717886100,23850,23850,23850,23800,598
|
||||
20250408,093500,3703636475,23800,23900,23900,23800,5133
|
||||
20250408,093400,3581359925,23900,23900,23950,23850,1002
|
||||
20250408,093300,3557412275,23950,23950,23950,23900,1797
|
||||
20250408,093200,3514448725,23900,23950,23950,23900,295
|
||||
20250408,093100,3507390275,23950,24000,24000,23850,2423
|
||||
20250408,093000,3449504225,24000,24050,24050,23950,2068
|
||||
20250408,092900,3399872425,24000,23950,24100,23950,11560
|
||||
20250408,092800,3122345675,23850,23900,23950,23850,2501
|
||||
20250408,092700,3062624825,23900,23900,23900,23850,2278
|
||||
20250408,092600,3008274575,23900,23850,23900,23750,6990
|
||||
20250408,092500,2841817875,23850,23850,23900,23800,2261
|
||||
20250408,092400,2787884625,23850,23900,23900,23850,3783
|
||||
20250408,092300,2697634450,23850,23900,23900,23850,648
|
||||
20250408,092200,2682171400,23850,23850,23900,23850,761
|
||||
20250408,092100,2663989150,23900,23950,23950,23850,1649
|
||||
20250408,092000,2624570500,23900,23950,23950,23900,1301
|
||||
20250408,091900,2593464550,24000,24000,24000,23900,3307
|
||||
20250408,091800,2514198350,23950,23950,23950,23900,2263
|
||||
20250408,091700,2460065200,23950,23950,23950,23850,5496
|
||||
20250408,091600,2328714500,23950,24000,24050,23950,2865
|
||||
20250408,091500,2259982450,24000,24050,24100,24000,1304
|
||||
20250408,091400,2228624300,24100,24050,24100,24000,1718
|
||||
20250408,091300,2187306100,24000,24150,24150,24000,3655
|
||||
20250408,091200,2099367400,24100,24100,24100,24050,1946
|
||||
20250408,091100,2052496600,24100,24000,24100,23950,4644
|
||||
20250408,091000,1940880650,24000,24000,24050,24000,911
|
||||
20250408,090900,1919016600,23950,24000,24000,23900,2509
|
||||
20250408,090800,1858899100,24000,24050,24100,23950,5441
|
||||
20250408,090700,1728309150,24000,24000,24100,24000,4843
|
||||
20250408,090600,1611851000,24000,24050,24050,23950,4932
|
||||
20250408,090500,1493397550,24050,24050,24100,24000,4159
|
||||
20250408,090400,1393403050,24000,24050,24050,23950,6519
|
||||
20250408,090300,1236945000,24000,24000,24050,23950,3126
|
||||
20250408,090200,1161921850,23950,23950,23950,23800,13306
|
||||
20250408,090100,843995950,23950,24050,24100,23800,15654
|
||||
20250408,090000,469725100,24100,24050,24150,24050,19515
|
||||
|
Reference in New Issue
Block a user