Update 2025-04-08 2740 candle_min
This commit is contained in:
597
026960/min/candle-20250408.csv
Normal file
597
026960/min/candle-20250408.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185500,2140022250,23750,23750,23750,23750,3850
|
||||
20250408,185400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,185300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,185200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,185100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,185000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,184900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,184800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,184700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,184600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,184500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,184400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,184300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,184200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,184100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,184000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,183900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,183800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,183700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,183600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,183500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,183400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,183300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,183200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,183100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,183000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,182900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,182800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,182700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,182600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,182500,2140022250,23750,23750,23750,23750,3850
|
||||
20250408,182400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,182300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,182200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,182100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,182000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,181900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,181800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,181700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,181600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,181500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,181400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,181300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,181200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,181100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,181000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,180900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,180800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,180700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,180600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,180500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,180400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,180300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,180200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,180100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,180000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,175900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,175800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,175700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,175600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,175500,2140022250,23750,23750,23750,23750,3850
|
||||
20250408,175400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,175300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,175200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,175100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,175000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,174900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,174800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,174700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,174600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,174500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,174400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,174300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,174200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,174100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,174000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,173900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,173800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,173700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,173600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,173500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,173400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,173300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,173200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,173100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,173000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,172900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,172800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,172700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,172600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,172500,2140022250,23750,23750,23750,23750,3850
|
||||
20250408,172400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,172300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,172200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,172100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,172000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,171900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,171800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,171700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,171600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,171500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,171400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,171300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,171200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,171100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,171000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,170900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,170800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,170700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,170600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,170500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,170400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,170300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,170200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,170100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,170000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,165900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,165800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,165700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,165600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,165500,2140022250,23750,23750,23750,23750,3850
|
||||
20250408,165400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,165300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,165200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,165100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,165000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,164900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,164800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,164700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,164600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,164500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,164400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,164300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,164200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,164100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,164000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,163900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,163800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,163700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,163600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,163500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,163400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,163300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,163200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,163100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,163000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,162900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,162800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,162700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,162600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,162500,2140022250,23750,23750,23750,23750,3850
|
||||
20250408,162400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,162300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,162200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,162100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,162000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,161900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,161800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,161700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,161600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,161500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,161400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,161300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,161200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,161100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,161000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,160900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,160800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,160700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,160600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,160500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,160400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,160300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,160200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,160100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,160000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,155900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,155800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,155700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,155600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,155500,2140022250,23750,23750,23750,23750,3850
|
||||
20250408,155400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,155300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,155200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,155100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,155000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,154900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,154800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,154700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,154600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,154500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,154400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,154300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,154200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,154100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,154000,2140022250,23750,23750,23750,23750,0
|
||||
20250408,153900,2140022250,23750,23750,23750,23750,0
|
||||
20250408,153800,2140022250,23750,23750,23750,23750,0
|
||||
20250408,153700,2140022250,23750,23750,23750,23750,0
|
||||
20250408,153600,2140022250,23750,23750,23750,23750,0
|
||||
20250408,153500,2140022250,23750,23750,23750,23750,0
|
||||
20250408,153400,2140022250,23750,23750,23750,23750,0
|
||||
20250408,153300,2140022250,23750,23750,23750,23750,0
|
||||
20250408,153200,2140022250,23750,23750,23750,23750,0
|
||||
20250408,153100,2140022250,23750,23750,23750,23750,0
|
||||
20250408,153000,2140022250,23750,23750,23750,23750,3850
|
||||
20250408,152900,2048584750,23800,23800,23800,23800,0
|
||||
20250408,152800,2048584750,23800,23800,23800,23800,0
|
||||
20250408,152700,2048584750,23800,23800,23800,23800,0
|
||||
20250408,152600,2048584750,23800,23800,23800,23800,0
|
||||
20250408,152500,2048584750,23800,23800,23800,23800,0
|
||||
20250408,152400,2048584750,23800,23800,23800,23800,0
|
||||
20250408,152300,2048584750,23800,23800,23800,23800,0
|
||||
20250408,152200,2048584750,23800,23800,23800,23800,0
|
||||
20250408,152100,2048584750,23800,23800,23800,23800,0
|
||||
20250408,152000,2048584750,23800,23800,23800,23800,0
|
||||
20250408,151900,2048584750,23800,23800,23900,23800,340
|
||||
20250408,151800,2040490750,23900,23800,23900,23800,13
|
||||
20250408,151700,2040180550,23800,23800,23900,23800,247
|
||||
20250408,151600,2034295800,23900,23900,23900,23800,126
|
||||
20250408,151500,2031292000,23850,23900,23900,23800,341
|
||||
20250408,151400,2023163800,23900,23900,23900,23800,110
|
||||
20250408,151300,2020542550,23900,23800,23900,23800,219
|
||||
20250408,151200,2015322650,23900,23900,23900,23800,81
|
||||
20250408,151100,2013391950,23900,23900,23900,23800,180
|
||||
20250408,151000,2009100250,23900,23900,23900,23800,81
|
||||
20250408,150900,2007169650,23900,23800,23900,23800,142
|
||||
20250408,150800,2003786250,23950,23900,23950,23750,100
|
||||
20250408,150700,2001402400,23900,23850,23900,23750,546
|
||||
20250408,150600,1988369600,23900,23850,23900,23850,259
|
||||
20250408,150500,1982190900,23850,23850,23850,23800,233
|
||||
20250408,150400,1976643700,23850,23850,23850,23800,102
|
||||
20250408,150300,1974213600,23850,23850,23850,23800,160
|
||||
20250408,150200,1970403700,23850,23800,23850,23800,98
|
||||
20250408,150100,1968070200,23750,23800,23800,23700,115
|
||||
20250408,150000,1965338800,23750,23800,23800,23700,147
|
||||
20250408,145900,1961849100,23700,23800,23800,23650,120
|
||||
20250408,145800,1958999500,23850,23800,23850,23750,116
|
||||
20250408,145700,1956239400,23800,23800,23800,23700,145
|
||||
20250408,145600,1952795350,23750,23750,23800,23700,84
|
||||
20250408,145500,1950802800,23750,23750,23800,23650,132
|
||||
20250408,145400,1947673250,23650,23800,23800,23650,74
|
||||
20250408,145300,1945918800,23750,23700,23750,23700,125
|
||||
20250408,145200,1942954800,23800,23750,23800,23700,365
|
||||
20250408,145100,1934286600,23650,23700,23750,23650,184
|
||||
20250408,145000,1929927900,23750,23700,23750,23650,102
|
||||
20250408,144900,1927512600,23700,23700,23750,23650,331
|
||||
20250408,144800,1919668400,23700,23750,23750,23700,77
|
||||
20250408,144700,1917842250,23750,23700,23750,23700,447
|
||||
20250408,144600,1907246650,23750,23800,23800,23700,133
|
||||
20250408,144500,1904091550,23700,23750,23800,23700,235
|
||||
20250408,144400,1898516850,23800,23750,23800,23750,365
|
||||
20250408,144300,1889846750,23850,23800,23850,23750,308
|
||||
20250408,144200,1882522300,23850,23800,23850,23750,1079
|
||||
20250408,144100,1856847100,23800,23800,23850,23750,449
|
||||
20250408,144000,1846173250,23850,23850,23850,23850,2
|
||||
20250408,143900,1846125550,23800,23850,23850,23800,126
|
||||
20250408,143800,1843126600,23850,23800,23850,23800,126
|
||||
20250408,143700,1840127650,23850,23850,23850,23850,8
|
||||
20250408,143600,1839936850,23850,23750,23850,23700,1011
|
||||
20250408,143500,1815892000,23800,23750,23800,23750,105
|
||||
20250408,143400,1813397850,23750,23750,23800,23750,877
|
||||
20250408,143300,1792568950,23800,23800,23800,23800,3
|
||||
20250408,143200,1792497550,23750,23800,23800,23750,132
|
||||
20250408,143100,1789362100,23800,23700,23800,23700,533
|
||||
20250408,143000,1776709100,23750,23750,23750,23750,3
|
||||
20250408,142900,1776637850,23750,23800,23800,23700,313
|
||||
20250408,142800,1769212450,23750,23750,23750,23750,10
|
||||
20250408,142700,1768974950,23800,23750,23800,23750,162
|
||||
20250408,142600,1765127000,23750,23700,23750,23700,218
|
||||
20250408,142500,1759955700,23750,23750,23750,23700,331
|
||||
20250408,142400,1752096450,23700,23750,23750,23700,1032
|
||||
20250408,142300,1727625850,23700,23750,23750,23700,37
|
||||
20250408,142200,1726748800,23700,23700,23750,23700,138
|
||||
20250408,142100,1723478100,23700,23700,23700,23650,330
|
||||
20250408,142000,1715663250,23700,23700,23700,23650,54
|
||||
20250408,141900,1714385550,23700,23700,23700,23650,135
|
||||
20250408,141800,1711192200,23750,23750,23750,23750,0
|
||||
20250408,141700,1711192200,23750,23700,23750,23700,145
|
||||
20250408,141600,1707755350,23750,23700,23750,23700,3
|
||||
20250408,141500,1707684150,23650,23750,23750,23650,190
|
||||
20250408,141400,1703183950,23700,23750,23750,23700,450
|
||||
20250408,141300,1692518600,23700,23750,23800,23700,110
|
||||
20250408,141200,1689910050,23750,23750,23750,23700,389
|
||||
20250408,141100,1680677450,23750,23750,23750,23750,8
|
||||
20250408,141000,1680487450,23700,23750,23750,23700,160
|
||||
20250408,140900,1676695100,23750,23700,23750,23700,218
|
||||
20250408,140800,1671523750,23750,23800,23800,23700,217
|
||||
20250408,140700,1666375800,23750,23750,23800,23750,125
|
||||
20250408,140600,1663407000,23800,23800,23800,23800,0
|
||||
20250408,140500,1663407000,23800,23750,23800,23750,128
|
||||
20250408,140400,1660366750,23750,23800,23800,23750,188
|
||||
20250408,140300,1655898500,23800,23800,23800,23800,43
|
||||
20250408,140200,1654875100,23800,23750,23800,23750,128
|
||||
20250408,140100,1651834850,23800,23800,23800,23800,75
|
||||
20250408,140000,1650049850,23800,23750,23800,23750,131
|
||||
20250408,135900,1646938200,23800,23750,23800,23750,150
|
||||
20250408,135800,1643374450,23800,23850,23850,23800,37
|
||||
20250408,135700,1642493500,23750,23800,23800,23750,124
|
||||
20250408,135600,1639548450,23800,23800,23800,23800,29
|
||||
20250408,135500,1638858250,23800,23750,23800,23750,135
|
||||
20250408,135400,1635651400,23800,23800,23800,23750,330
|
||||
20250408,135300,1627803550,23800,23750,23800,23700,275
|
||||
20250408,135200,1621266250,23700,23750,23750,23600,659
|
||||
20250408,135100,1605674950,23750,23650,23750,23650,92
|
||||
20250408,135000,1603498500,23700,23700,23700,23650,425
|
||||
20250408,134900,1593426500,23650,23700,23700,23650,303
|
||||
20250408,134800,1586254700,23750,23700,23750,23700,43
|
||||
20250408,134700,1585235100,23700,23700,23700,23650,153
|
||||
20250408,134600,1581615150,23700,23700,23700,23700,16
|
||||
20250408,134500,1581235950,23700,23650,23700,23650,214
|
||||
20250408,134400,1576170300,23700,23600,23700,23600,198
|
||||
20250408,134300,1571493450,23700,23750,23750,23650,58
|
||||
20250408,134200,1570121150,23700,23700,23700,23700,283
|
||||
20250408,134100,1563414050,23700,23700,23750,23700,36
|
||||
20250408,134000,1562560550,23600,23650,23750,23600,580
|
||||
20250408,133900,1548853050,23650,23700,23700,23600,589
|
||||
20250408,133800,1534931350,23800,23700,23800,23650,378
|
||||
20250408,133700,1525965100,23700,23750,23750,23650,206
|
||||
20250408,133600,1521083850,23750,23700,23750,23700,300
|
||||
20250408,133500,1513971150,23700,23750,23750,23650,194
|
||||
20250408,133400,1509380550,23750,23700,23750,23650,429
|
||||
20250408,133300,1499218900,23700,23750,23800,23700,257
|
||||
20250408,133200,1493122000,23750,23800,23850,23700,136
|
||||
20250408,133100,1489891550,23800,23750,23850,23750,58
|
||||
20250408,133000,1488513350,23750,23850,23850,23700,3662
|
||||
20250408,132900,1401658100,23900,23900,23900,23850,152
|
||||
20250408,132800,1398032650,23900,23900,23950,23900,15
|
||||
20250408,132700,1397673800,23900,23900,23900,23850,243
|
||||
20250408,132600,1391875500,23900,23850,23900,23850,16
|
||||
20250408,132500,1391493150,23850,23900,23900,23800,216
|
||||
20250408,132400,1386347900,23850,23900,23900,23850,372
|
||||
20250408,132300,1377459500,23950,23900,23950,23900,35
|
||||
20250408,132200,1376622750,23900,23850,23900,23850,145
|
||||
20250408,132100,1373163450,23900,23850,23900,23850,20
|
||||
20250408,132000,1372686200,23800,23900,23900,23800,225
|
||||
20250408,131900,1367321000,23900,23900,23900,23750,452
|
||||
20250408,131800,1356557800,23900,23900,23900,23900,7
|
||||
20250408,131700,1356390500,23850,23900,23900,23850,129
|
||||
20250408,131600,1353313550,23900,23900,23900,23900,15
|
||||
20250408,131500,1352955050,23900,23900,23900,23900,149
|
||||
20250408,131400,1349393950,23850,23850,23850,23800,276
|
||||
20250408,131300,1342817500,23850,23850,23850,23850,0
|
||||
20250408,131200,1342817500,23850,23900,23900,23850,150
|
||||
20250408,131100,1339238650,23850,23850,23850,23850,123
|
||||
20250408,131000,1336305100,23850,23850,23950,23850,416
|
||||
20250408,130900,1326359500,23800,23850,23850,23800,183
|
||||
20250408,130800,1322001600,23850,23850,23850,23850,43
|
||||
20250408,130700,1320976050,23850,23875,23875,23850,171
|
||||
20250408,130600,1316897675,23900,23800,23900,23800,416
|
||||
20250408,130500,1306975725,23800,23850,23850,23750,267
|
||||
20250408,130400,1300626325,23850,23875,23875,23850,160
|
||||
20250408,130300,1296809325,23875,23875,23875,23875,96
|
||||
20250408,130200,1294517325,23875,23875,23900,23875,324
|
||||
20250408,130100,1286781225,23875,23825,23875,23825,658
|
||||
20250408,130000,1271094400,23825,23825,23825,23825,0
|
||||
20250408,125900,1271094400,23825,23800,23850,23800,197
|
||||
20250408,125800,1266400925,23800,23800,23800,23800,10
|
||||
20250408,125700,1266162925,23700,23750,23750,23700,153
|
||||
20250408,125600,1262535325,23750,23700,23750,23700,146
|
||||
20250408,125500,1259073975,23750,23750,23750,23750,143
|
||||
20250408,125400,1255677725,23750,23750,23750,23700,212
|
||||
20250408,125300,1250648875,23750,23750,23750,23750,301
|
||||
20250408,125200,1243500125,23700,23750,23750,23700,213
|
||||
20250408,125100,1238450725,23750,23750,23750,23700,202
|
||||
20250408,125000,1233660525,23750,23750,23750,23750,82
|
||||
20250408,124900,1231713025,23750,23750,23800,23750,339
|
||||
20250408,124800,1223661575,23800,23800,23800,23800,138
|
||||
20250408,124700,1220377175,23750,23750,23750,23750,217
|
||||
20250408,124600,1215223425,23750,23750,23750,23750,156
|
||||
20250408,124500,1211518425,23750,23750,23750,23750,183
|
||||
20250408,124400,1207172175,23750,23800,23800,23750,182
|
||||
20250408,124300,1202848425,23800,23750,23800,23750,109
|
||||
20250408,124200,1200258475,23750,23750,23750,23750,219
|
||||
20250408,124100,1195057225,23800,23850,23850,23800,121
|
||||
20250408,124000,1192177375,23850,23800,23850,23800,145
|
||||
20250408,123900,1188724925,23800,23750,23800,23700,275
|
||||
20250408,123800,1182197725,23700,23750,23750,23700,27
|
||||
20250408,123700,1181556975,23750,23750,23750,23700,183
|
||||
20250408,123600,1177216875,23700,23750,23750,23700,132
|
||||
20250408,123500,1174088025,23750,23750,23750,23750,132
|
||||
20250408,123400,1170953025,23750,23750,23775,23750,180
|
||||
20250408,123300,1166678000,23750,23750,23750,23750,0
|
||||
20250408,123200,1166678000,23750,23800,23800,23750,266
|
||||
20250408,123100,1160353350,23800,23750,23800,23750,171
|
||||
20250408,123000,1156292050,23750,23800,23800,23750,67
|
||||
20250408,122900,1154700550,23700,23750,23750,23700,153
|
||||
20250408,122800,1151068300,23800,23800,23800,23800,7
|
||||
20250408,122700,1150901700,23750,23750,23750,23750,332
|
||||
20250408,122600,1143016700,23700,23750,23750,23700,130
|
||||
20250408,122500,1139935350,23750,23750,23750,23750,174
|
||||
20250408,122400,1135802850,23750,23750,23750,23750,300
|
||||
20250408,122300,1128677850,23750,23750,23750,23750,101
|
||||
20250408,122200,1126279100,23750,23750,23750,23700,1589
|
||||
20250408,122100,1088548400,23750,23800,23800,23750,210
|
||||
20250408,122000,1083559350,23800,23700,23800,23700,368
|
||||
20250408,121900,1074834800,23750,23800,23800,23750,225
|
||||
20250408,121800,1069490400,23800,23850,23850,23750,1273
|
||||
20250408,121700,1039194800,23850,23900,23900,23850,582
|
||||
20250408,121600,1025313750,23850,23850,23850,23850,541
|
||||
20250408,121500,1012410900,23900,23900,23900,23900,60
|
||||
20250408,121400,1010976900,23900,23950,23950,23850,1249
|
||||
20250408,121300,981126800,23900,23900,23900,23900,123
|
||||
20250408,121200,978187100,23950,23950,23950,23950,2
|
||||
20250408,121100,978139200,23900,24000,24000,23900,114
|
||||
20250408,121000,975410100,24000,23950,24000,23950,58
|
||||
20250408,120900,974020950,23950,23950,23950,23950,415
|
||||
20250408,120800,964081700,23950,23900,23950,23900,136
|
||||
20250408,120700,960830650,23950,23950,23950,23900,141
|
||||
20250408,120600,957454200,23950,24000,24000,23900,457
|
||||
20250408,120500,946515150,24000,24000,24000,23950,20
|
||||
20250408,120400,946035650,23950,24000,24000,23950,134
|
||||
20250408,120300,942826300,23950,24000,24000,23950,124
|
||||
20250408,120200,939856450,24000,24000,24000,24000,11
|
||||
20250408,120100,939592450,24000,23950,24000,23950,124
|
||||
20250408,120000,936622600,24000,24000,24000,23950,160
|
||||
20250408,115900,932790350,23950,24000,24000,23950,128
|
||||
20250408,115800,929724500,24000,24000,24000,23950,146
|
||||
20250408,115700,926226650,24000,24000,24000,24000,7
|
||||
20250408,115600,926058650,23950,24000,24000,23950,179
|
||||
20250408,115500,921771200,23950,24000,24000,23950,69
|
||||
20250408,115400,920115700,24000,24050,24050,24000,164
|
||||
20250408,115300,916179650,24000,24050,24050,24000,130
|
||||
20250408,115200,913059350,24000,24000,24000,24000,0
|
||||
20250408,115100,913059350,24000,24050,24050,24000,236
|
||||
20250408,115000,907389750,24050,24050,24050,24050,13
|
||||
20250408,114900,907077100,24000,24050,24050,24000,124
|
||||
20250408,114800,904101050,24050,23950,24050,23950,150
|
||||
20250408,114700,900505950,24050,24000,24050,24000,150
|
||||
20250408,114600,896905900,24050,24050,24050,23950,125
|
||||
20250408,114500,893911950,23950,23950,23950,23950,1
|
||||
20250408,114400,893888000,23950,24000,24050,23950,219
|
||||
20250408,114300,888638050,24050,24050,24050,24000,130
|
||||
20250408,114200,885517700,24000,24000,24000,24000,16
|
||||
20250408,114100,885133700,24000,23950,24000,23950,328
|
||||
20250408,114000,877267850,24000,24000,24000,24000,14
|
||||
20250408,113900,876931850,23950,24000,24000,23950,132
|
||||
20250408,113800,873770050,23950,24000,24000,23950,165
|
||||
20250408,113700,869816200,24000,24050,24050,23950,18
|
||||
20250408,113600,869384550,23950,24000,24000,23950,905
|
||||
20250408,113500,847665600,24050,24050,24050,24050,10
|
||||
20250408,113400,847425100,24000,24000,24050,24000,186
|
||||
20250408,113300,842960800,24000,24000,24050,24000,125
|
||||
20250408,113200,839960750,24050,24050,24050,24050,1
|
||||
20250408,113100,839936700,24050,24000,24050,24000,136
|
||||
20250408,113000,836672250,24000,24100,24100,24000,2
|
||||
20250408,112900,836624150,24050,24050,24100,24050,359
|
||||
20250408,112800,827984650,24100,24050,24100,24050,248
|
||||
20250408,112700,822020000,24100,24100,24100,24050,8
|
||||
20250408,112600,821827300,24050,24050,24050,24050,124
|
||||
20250408,112500,818845100,24100,24100,24100,24050,214
|
||||
20250408,112400,813697100,24100,24050,24150,24050,182
|
||||
20250408,112300,809312550,24050,24100,24100,24050,257
|
||||
20250408,112200,803126000,24050,24050,24050,24050,0
|
||||
20250408,112100,803126000,24050,24050,24050,24050,124
|
||||
20250408,112000,800143800,24000,24000,24150,24000,369
|
||||
20250408,111900,791256250,24050,24100,24100,24050,129
|
||||
20250408,111800,788153500,24050,24050,24050,24050,125
|
||||
20250408,111700,785147250,24050,24050,24050,24050,1
|
||||
20250408,111600,785123200,24100,24050,24100,24050,129
|
||||
20250408,111500,782020450,24050,24100,24100,24050,3
|
||||
20250408,111400,781948200,24100,24100,24100,24100,5
|
||||
20250408,111300,781827700,24050,24050,24050,24050,123
|
||||
20250408,111200,778869550,24100,24100,24100,24100,67
|
||||
20250408,111100,777254850,24050,24050,24050,24050,214
|
||||
20250408,111000,772108150,24050,24000,24050,24000,139
|
||||
20250408,110900,768771850,24050,24050,24050,24050,2
|
||||
20250408,110800,768723750,24100,24050,24100,24000,131
|
||||
20250408,110700,765579200,24050,24000,24050,24000,26
|
||||
20250408,110600,764955100,24000,24000,24000,24000,172
|
||||
20250408,110500,760827100,24000,24050,24050,24000,125
|
||||
20250408,110400,757820900,24100,24050,24100,24050,189
|
||||
20250408,110300,753275200,24000,24050,24050,24000,316
|
||||
20250408,110200,745681600,24050,24050,24050,24050,1
|
||||
20250408,110100,745657550,24100,24100,24100,24000,156
|
||||
20250408,110000,741911700,24100,24100,24150,24050,65
|
||||
20250408,105900,740345900,24050,24050,24100,24050,126
|
||||
20250408,105800,737315550,24100,24050,24100,24050,139
|
||||
20250408,105700,733971950,24050,24150,24150,24000,118
|
||||
20250408,105600,731134450,24050,24100,24150,24000,774
|
||||
20250408,105500,712524300,24100,24100,24100,24100,1
|
||||
20250408,105400,712500200,24050,24000,24050,24000,362
|
||||
20250408,105300,703794150,24050,24000,24050,24000,126
|
||||
20250408,105200,700770100,24050,24050,24050,24050,10
|
||||
20250408,105100,700529600,24050,24000,24050,24000,151
|
||||
20250408,105000,696905300,24050,24000,24050,24000,32
|
||||
20250408,104900,696135750,24000,24050,24050,24000,129
|
||||
20250408,104800,693039450,24050,24000,24050,24000,651
|
||||
20250408,104700,677389100,24050,24050,24050,24050,115
|
||||
20250408,104600,674623350,24050,24050,24050,24050,210
|
||||
20250408,104500,669572850,24050,24000,24050,23950,106
|
||||
20250408,104400,667028900,24000,24050,24050,24000,124
|
||||
20250408,104300,664052850,24050,24000,24050,23950,295
|
||||
20250408,104200,656978950,24050,24050,24050,24000,3
|
||||
20250408,104100,656906850,24050,24000,24050,24000,132
|
||||
20250408,104000,653732350,24050,24050,24050,23950,40
|
||||
20250408,103900,652772050,24000,24050,24050,24000,136
|
||||
20250408,103800,649507450,24000,24000,24050,24000,125
|
||||
20250408,103700,646507400,24050,24050,24050,24000,16
|
||||
20250408,103600,646123100,24000,24000,24000,23950,582
|
||||
20250408,103500,632161250,24000,23950,24000,23950,144
|
||||
20250408,103400,628711400,24000,24000,24000,24000,87
|
||||
20250408,103300,626623400,24050,24050,24050,24000,125
|
||||
20250408,103200,623623300,24000,24000,24050,24000,68
|
||||
20250408,103100,621990950,24000,24000,24050,24000,180
|
||||
20250408,103000,617670650,23900,24050,24050,23900,164
|
||||
20250408,102900,613738500,24000,24000,24000,24000,286
|
||||
20250408,102800,606874500,24000,23950,24000,23900,138
|
||||
20250408,102700,603569800,24000,24000,24000,24000,1
|
||||
20250408,102600,603545800,23950,24000,24050,23950,187
|
||||
20250408,102500,599063900,24000,23950,24000,23900,216
|
||||
20250408,102400,593893650,23950,23950,23950,23950,130
|
||||
20250408,102300,590780150,23950,23950,23950,23950,85
|
||||
20250408,102200,588744400,23950,23950,23950,23950,6
|
||||
20250408,102100,588600700,23900,23950,23950,23900,146
|
||||
20250408,102000,585110150,23950,23900,23950,23850,199
|
||||
20250408,101900,580354450,23950,23950,24000,23950,160
|
||||
20250408,101800,576522400,24000,23950,24000,23950,134
|
||||
20250408,101700,573313050,24000,24000,24000,24000,1
|
||||
20250408,101600,573289050,23950,24000,24000,23950,171
|
||||
20250408,101500,569193550,23950,24000,24000,23950,130
|
||||
20250408,101400,566080000,24000,23950,24000,23900,92
|
||||
20250408,101300,563872350,23950,24000,24000,23950,129
|
||||
20250408,101200,560782550,24000,23950,24000,23950,122
|
||||
20250408,101100,557860600,23850,23950,23950,23850,227
|
||||
20250408,101000,552440150,23950,23950,23950,23850,83
|
||||
20250408,100900,550458450,24000,23950,24000,23950,202
|
||||
20250408,100800,545620000,23950,23950,23950,23850,127
|
||||
20250408,100700,542590650,23950,24000,24000,23900,128
|
||||
20250408,100600,539529700,24000,24000,24000,23850,779
|
||||
20250408,100500,520904100,23900,24000,24000,23900,147
|
||||
20250408,100400,517389500,23950,24000,24000,23900,154
|
||||
20250408,100300,513703300,24000,23900,24000,23900,347
|
||||
20250408,100200,505400100,23900,23900,24000,23900,146
|
||||
20250408,100100,501910100,24000,24000,24000,23900,456
|
||||
20250408,100000,490989400,24050,23950,24050,23900,770
|
||||
20250408,095900,472533900,24050,24050,24050,24000,105
|
||||
20250408,095800,470008800,24000,24000,24050,23950,2886
|
||||
20250408,095700,400749150,24050,24050,24050,24000,304
|
||||
20250408,095600,393444175,24050,24050,24050,24050,15
|
||||
20250408,095500,393083425,24050,24050,24050,24050,215
|
||||
20250408,095400,387912675,24100,24100,24100,24100,2
|
||||
20250408,095300,387864475,24050,24050,24100,24050,276
|
||||
20250408,095200,381220025,24100,24100,24200,24050,150
|
||||
20250408,095100,377610875,24200,24150,24200,24150,12
|
||||
20250408,095000,377320975,24150,24200,24200,24050,258
|
||||
20250408,094900,371106225,24150,24100,24150,24050,210
|
||||
20250408,094800,366036975,24100,24100,24100,24050,191
|
||||
20250408,094700,361440075,24100,24100,24100,24100,97
|
||||
20250408,094600,359102375,24100,24150,24150,24050,710
|
||||
20250408,094500,342001325,24100,24150,24150,24100,192
|
||||
20250408,094400,337371175,24150,24150,24150,24150,5
|
||||
20250408,094300,337250425,24100,24150,24200,24100,26
|
||||
20250408,094200,336623475,24200,24200,24200,24150,16
|
||||
20250408,094100,336236825,24150,24100,24150,24100,154
|
||||
20250408,094000,332522025,24100,24150,24150,24100,665
|
||||
20250408,093900,316495175,24150,24150,24150,24100,90
|
||||
20250408,093800,314322675,24150,24200,24200,24100,297
|
||||
20250408,093700,307151275,24250,24150,24250,24150,55
|
||||
20250408,093600,305822225,24150,24200,24250,24150,243
|
||||
20250408,093500,299939925,24200,24250,24250,24150,704
|
||||
20250408,093400,282903875,24250,24250,24250,24250,13
|
||||
20250408,093300,282588625,24250,24300,24300,24250,196
|
||||
20250408,093200,277835525,24300,24250,24350,24200,30
|
||||
20250408,093100,277108325,24300,24250,24300,24200,399
|
||||
20250408,093000,267432225,24250,24300,24300,24250,186
|
||||
20250408,092900,262919125,24250,24300,24300,24250,36
|
||||
20250408,092800,262045325,24300,24300,24300,24300,13
|
||||
20250408,092700,261729425,24300,24300,24350,24250,159
|
||||
20250408,092600,257871025,24350,24300,24350,24300,100
|
||||
20250408,092500,255440725,24400,24400,24400,24400,7
|
||||
20250408,092400,255269925,24400,24450,24450,24300,462
|
||||
20250408,092300,244028475,24450,24450,24450,24350,129
|
||||
20250408,092200,240876425,24450,24500,24500,24350,234
|
||||
20250408,092100,235163675,24500,24500,24500,24450,37
|
||||
20250408,092000,234257625,24500,24450,24500,24400,1112
|
||||
20250408,091900,207023725,24450,24400,24450,24400,368
|
||||
20250408,091800,198040325,24400,24400,24550,24400,109
|
||||
20250408,091700,195372025,24550,24400,24550,24350,271
|
||||
20250408,091600,188749675,24450,24450,24500,24350,532
|
||||
20250408,091500,175756975,24450,24450,24500,24450,191
|
||||
20250408,091400,171086775,24450,24400,24450,24400,204
|
||||
20250408,091300,166101975,24500,24450,24500,24400,154
|
||||
20250408,091200,162337325,24450,24450,24450,24400,110
|
||||
20250408,091100,159648225,24400,24450,24450,24350,17
|
||||
20250408,091000,159233175,24450,24400,24450,24350,133
|
||||
20250408,090900,155988325,24400,24400,24400,24400,56
|
||||
20250408,090800,154621925,24450,24350,24450,24300,423
|
||||
20250408,090700,144311975,24350,24350,24350,24350,180
|
||||
20250408,090600,139928975,24350,24350,24450,24350,307
|
||||
20250408,090500,132450475,24400,24300,24400,24250,398
|
||||
20250408,090400,122770125,24350,24300,24350,24250,274
|
||||
20250408,090300,116112175,24300,24275,24350,24275,285
|
||||
20250408,090200,109187550,24200,24200,24250,24200,1779
|
||||
20250408,090100,66052700,24300,24200,24350,24200,771
|
||||
20250408,090000,47335150,24250,24300,24550,24250,1947
|
||||
|
Reference in New Issue
Block a user