Update 2025-04-08 2740 candle_min
This commit is contained in:
605
036530/min/candle-20250408.csv
Normal file
605
036530/min/candle-20250408.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190300,936753500,29350,29350,29350,29350,235
|
||||
20250408,190200,936753500,29350,29350,29350,29350,0
|
||||
20250408,190100,936753500,29350,29350,29350,29350,0
|
||||
20250408,190000,936753500,29350,29350,29350,29350,0
|
||||
20250408,185900,936753500,29350,29350,29350,29350,0
|
||||
20250408,185800,936753500,29350,29350,29350,29350,0
|
||||
20250408,185700,936753500,29350,29350,29350,29350,0
|
||||
20250408,185600,936753500,29350,29350,29350,29350,0
|
||||
20250408,185500,936753500,29350,29350,29350,29350,0
|
||||
20250408,185400,936753500,29350,29350,29350,29350,0
|
||||
20250408,185300,936753500,29350,29350,29350,29350,0
|
||||
20250408,185200,936753500,29350,29350,29350,29350,0
|
||||
20250408,185100,936753500,29350,29350,29350,29350,0
|
||||
20250408,185000,936753500,29350,29350,29350,29350,0
|
||||
20250408,184900,936753500,29350,29350,29350,29350,0
|
||||
20250408,184800,936753500,29350,29350,29350,29350,0
|
||||
20250408,184700,936753500,29350,29350,29350,29350,0
|
||||
20250408,184600,936753500,29350,29350,29350,29350,0
|
||||
20250408,184500,936753500,29350,29350,29350,29350,0
|
||||
20250408,184400,936753500,29350,29350,29350,29350,0
|
||||
20250408,184300,936753500,29350,29350,29350,29350,0
|
||||
20250408,184200,936753500,29350,29350,29350,29350,0
|
||||
20250408,184100,936753500,29350,29350,29350,29350,0
|
||||
20250408,184000,936753500,29350,29350,29350,29350,0
|
||||
20250408,183900,936753500,29350,29350,29350,29350,0
|
||||
20250408,183800,936753500,29350,29350,29350,29350,0
|
||||
20250408,183700,936753500,29350,29350,29350,29350,0
|
||||
20250408,183600,936753500,29350,29350,29350,29350,0
|
||||
20250408,183500,936753500,29350,29350,29350,29350,0
|
||||
20250408,183400,936753500,29350,29350,29350,29350,0
|
||||
20250408,183300,936753500,29350,29350,29350,29350,235
|
||||
20250408,183200,936753500,29350,29350,29350,29350,0
|
||||
20250408,183100,936753500,29350,29350,29350,29350,0
|
||||
20250408,183000,936753500,29350,29350,29350,29350,0
|
||||
20250408,182900,936753500,29350,29350,29350,29350,0
|
||||
20250408,182800,936753500,29350,29350,29350,29350,0
|
||||
20250408,182700,936753500,29350,29350,29350,29350,0
|
||||
20250408,182600,936753500,29350,29350,29350,29350,0
|
||||
20250408,182500,936753500,29350,29350,29350,29350,0
|
||||
20250408,182400,936753500,29350,29350,29350,29350,0
|
||||
20250408,182300,936753500,29350,29350,29350,29350,0
|
||||
20250408,182200,936753500,29350,29350,29350,29350,0
|
||||
20250408,182100,936753500,29350,29350,29350,29350,0
|
||||
20250408,182000,936753500,29350,29350,29350,29350,0
|
||||
20250408,181900,936753500,29350,29350,29350,29350,0
|
||||
20250408,181800,936753500,29350,29350,29350,29350,0
|
||||
20250408,181700,936753500,29350,29350,29350,29350,0
|
||||
20250408,181600,936753500,29350,29350,29350,29350,0
|
||||
20250408,181500,936753500,29350,29350,29350,29350,0
|
||||
20250408,181400,936753500,29350,29350,29350,29350,0
|
||||
20250408,181300,936753500,29350,29350,29350,29350,0
|
||||
20250408,181200,936753500,29350,29350,29350,29350,0
|
||||
20250408,181100,936753500,29350,29350,29350,29350,0
|
||||
20250408,181000,936753500,29350,29350,29350,29350,0
|
||||
20250408,180900,936753500,29350,29350,29350,29350,0
|
||||
20250408,180800,936753500,29350,29350,29350,29350,0
|
||||
20250408,180700,936753500,29350,29350,29350,29350,0
|
||||
20250408,180600,936753500,29350,29350,29350,29350,0
|
||||
20250408,180500,936753500,29350,29350,29350,29350,0
|
||||
20250408,180400,936753500,29350,29350,29350,29350,0
|
||||
20250408,180300,936753500,29350,29350,29350,29350,235
|
||||
20250408,180200,936753500,29350,29350,29350,29350,0
|
||||
20250408,180100,936753500,29350,29350,29350,29350,0
|
||||
20250408,180000,936753500,29350,29350,29350,29350,0
|
||||
20250408,175900,936753500,29350,29350,29350,29350,0
|
||||
20250408,175800,936753500,29350,29350,29350,29350,0
|
||||
20250408,175700,936753500,29350,29350,29350,29350,0
|
||||
20250408,175600,936753500,29350,29350,29350,29350,0
|
||||
20250408,175500,936753500,29350,29350,29350,29350,0
|
||||
20250408,175400,936753500,29350,29350,29350,29350,0
|
||||
20250408,175300,936753500,29350,29350,29350,29350,0
|
||||
20250408,175200,936753500,29350,29350,29350,29350,0
|
||||
20250408,175100,936753500,29350,29350,29350,29350,0
|
||||
20250408,175000,936753500,29350,29350,29350,29350,0
|
||||
20250408,174900,936753500,29350,29350,29350,29350,0
|
||||
20250408,174800,936753500,29350,29350,29350,29350,0
|
||||
20250408,174700,936753500,29350,29350,29350,29350,0
|
||||
20250408,174600,936753500,29350,29350,29350,29350,0
|
||||
20250408,174500,936753500,29350,29350,29350,29350,0
|
||||
20250408,174400,936753500,29350,29350,29350,29350,0
|
||||
20250408,174300,936753500,29350,29350,29350,29350,0
|
||||
20250408,174200,936753500,29350,29350,29350,29350,0
|
||||
20250408,174100,936753500,29350,29350,29350,29350,0
|
||||
20250408,174000,936753500,29350,29350,29350,29350,0
|
||||
20250408,173900,936753500,29350,29350,29350,29350,0
|
||||
20250408,173800,936753500,29350,29350,29350,29350,0
|
||||
20250408,173700,936753500,29350,29350,29350,29350,0
|
||||
20250408,173600,936753500,29350,29350,29350,29350,0
|
||||
20250408,173500,936753500,29350,29350,29350,29350,0
|
||||
20250408,173400,936753500,29350,29350,29350,29350,0
|
||||
20250408,173300,936753500,29350,29350,29350,29350,235
|
||||
20250408,173200,936753500,29350,29350,29350,29350,0
|
||||
20250408,173100,936753500,29350,29350,29350,29350,0
|
||||
20250408,173000,936753500,29350,29350,29350,29350,0
|
||||
20250408,172900,936753500,29350,29350,29350,29350,0
|
||||
20250408,172800,936753500,29350,29350,29350,29350,0
|
||||
20250408,172700,936753500,29350,29350,29350,29350,0
|
||||
20250408,172600,936753500,29350,29350,29350,29350,0
|
||||
20250408,172500,936753500,29350,29350,29350,29350,0
|
||||
20250408,172400,936753500,29350,29350,29350,29350,0
|
||||
20250408,172300,936753500,29350,29350,29350,29350,0
|
||||
20250408,172200,936753500,29350,29350,29350,29350,0
|
||||
20250408,172100,936753500,29350,29350,29350,29350,0
|
||||
20250408,172000,936753500,29350,29350,29350,29350,0
|
||||
20250408,171900,936753500,29350,29350,29350,29350,0
|
||||
20250408,171800,936753500,29350,29350,29350,29350,0
|
||||
20250408,171700,936753500,29350,29350,29350,29350,0
|
||||
20250408,171600,936753500,29350,29350,29350,29350,0
|
||||
20250408,171500,936753500,29350,29350,29350,29350,0
|
||||
20250408,171400,936753500,29350,29350,29350,29350,0
|
||||
20250408,171300,936753500,29350,29350,29350,29350,0
|
||||
20250408,171200,936753500,29350,29350,29350,29350,0
|
||||
20250408,171100,936753500,29350,29350,29350,29350,0
|
||||
20250408,171000,936753500,29350,29350,29350,29350,0
|
||||
20250408,170900,936753500,29350,29350,29350,29350,0
|
||||
20250408,170800,936753500,29350,29350,29350,29350,0
|
||||
20250408,170700,936753500,29350,29350,29350,29350,0
|
||||
20250408,170600,936753500,29350,29350,29350,29350,0
|
||||
20250408,170500,936753500,29350,29350,29350,29350,0
|
||||
20250408,170400,936753500,29350,29350,29350,29350,0
|
||||
20250408,170300,936753500,29350,29350,29350,29350,235
|
||||
20250408,170200,936753500,29350,29350,29350,29350,0
|
||||
20250408,170100,936753500,29350,29350,29350,29350,0
|
||||
20250408,170000,936753500,29350,29350,29350,29350,0
|
||||
20250408,165900,936753500,29350,29350,29350,29350,0
|
||||
20250408,165800,936753500,29350,29350,29350,29350,0
|
||||
20250408,165700,936753500,29350,29350,29350,29350,0
|
||||
20250408,165600,936753500,29350,29350,29350,29350,0
|
||||
20250408,165500,936753500,29350,29350,29350,29350,0
|
||||
20250408,165400,936753500,29350,29350,29350,29350,0
|
||||
20250408,165300,936753500,29350,29350,29350,29350,0
|
||||
20250408,165200,936753500,29350,29350,29350,29350,0
|
||||
20250408,165100,936753500,29350,29350,29350,29350,0
|
||||
20250408,165000,936753500,29350,29350,29350,29350,0
|
||||
20250408,164900,936753500,29350,29350,29350,29350,0
|
||||
20250408,164800,936753500,29350,29350,29350,29350,0
|
||||
20250408,164700,936753500,29350,29350,29350,29350,0
|
||||
20250408,164600,936753500,29350,29350,29350,29350,0
|
||||
20250408,164500,936753500,29350,29350,29350,29350,0
|
||||
20250408,164400,936753500,29350,29350,29350,29350,0
|
||||
20250408,164300,936753500,29350,29350,29350,29350,0
|
||||
20250408,164200,936753500,29350,29350,29350,29350,0
|
||||
20250408,164100,936753500,29350,29350,29350,29350,0
|
||||
20250408,164000,936753500,29350,29350,29350,29350,0
|
||||
20250408,163900,936753500,29350,29350,29350,29350,0
|
||||
20250408,163800,936753500,29350,29350,29350,29350,0
|
||||
20250408,163700,936753500,29350,29350,29350,29350,0
|
||||
20250408,163600,936753500,29350,29350,29350,29350,0
|
||||
20250408,163500,936753500,29350,29350,29350,29350,0
|
||||
20250408,163400,936753500,29350,29350,29350,29350,0
|
||||
20250408,163300,936753500,29350,29350,29350,29350,235
|
||||
20250408,163200,936753500,29350,29350,29350,29350,0
|
||||
20250408,163100,936753500,29350,29350,29350,29350,0
|
||||
20250408,163000,936753500,29350,29350,29350,29350,0
|
||||
20250408,162900,936753500,29350,29350,29350,29350,0
|
||||
20250408,162800,936753500,29350,29350,29350,29350,0
|
||||
20250408,162700,936753500,29350,29350,29350,29350,0
|
||||
20250408,162600,936753500,29350,29350,29350,29350,0
|
||||
20250408,162500,936753500,29350,29350,29350,29350,0
|
||||
20250408,162400,936753500,29350,29350,29350,29350,0
|
||||
20250408,162300,936753500,29350,29350,29350,29350,0
|
||||
20250408,162200,936753500,29350,29350,29350,29350,0
|
||||
20250408,162100,936753500,29350,29350,29350,29350,0
|
||||
20250408,162000,936753500,29350,29350,29350,29350,0
|
||||
20250408,161900,936753500,29350,29350,29350,29350,0
|
||||
20250408,161800,936753500,29350,29350,29350,29350,0
|
||||
20250408,161700,936753500,29350,29350,29350,29350,0
|
||||
20250408,161600,936753500,29350,29350,29350,29350,0
|
||||
20250408,161500,936753500,29350,29350,29350,29350,0
|
||||
20250408,161400,936753500,29350,29350,29350,29350,0
|
||||
20250408,161300,936753500,29350,29350,29350,29350,0
|
||||
20250408,161200,936753500,29350,29350,29350,29350,0
|
||||
20250408,161100,936753500,29350,29350,29350,29350,0
|
||||
20250408,161000,936753500,29350,29350,29350,29350,0
|
||||
20250408,160900,936753500,29350,29350,29350,29350,0
|
||||
20250408,160800,936753500,29350,29350,29350,29350,0
|
||||
20250408,160700,936753500,29350,29350,29350,29350,0
|
||||
20250408,160600,936753500,29350,29350,29350,29350,0
|
||||
20250408,160500,936753500,29350,29350,29350,29350,0
|
||||
20250408,160400,936753500,29350,29350,29350,29350,0
|
||||
20250408,160300,936753500,29350,29350,29350,29350,235
|
||||
20250408,160200,936753500,29350,29350,29350,29350,0
|
||||
20250408,160100,936753500,29350,29350,29350,29350,0
|
||||
20250408,160000,936753500,29350,29350,29350,29350,0
|
||||
20250408,155900,936753500,29350,29350,29350,29350,0
|
||||
20250408,155800,936753500,29350,29350,29350,29350,0
|
||||
20250408,155700,936753500,29350,29350,29350,29350,0
|
||||
20250408,155600,936753500,29350,29350,29350,29350,0
|
||||
20250408,155500,936753500,29350,29350,29350,29350,0
|
||||
20250408,155400,936753500,29350,29350,29350,29350,0
|
||||
20250408,155300,936753500,29350,29350,29350,29350,0
|
||||
20250408,155200,936753500,29350,29350,29350,29350,0
|
||||
20250408,155100,936753500,29350,29350,29350,29350,0
|
||||
20250408,155000,936753500,29350,29350,29350,29350,0
|
||||
20250408,154900,936753500,29350,29350,29350,29350,0
|
||||
20250408,154800,936753500,29350,29350,29350,29350,0
|
||||
20250408,154700,936753500,29350,29350,29350,29350,0
|
||||
20250408,154600,936753500,29350,29350,29350,29350,0
|
||||
20250408,154500,936753500,29350,29350,29350,29350,0
|
||||
20250408,154400,936753500,29350,29350,29350,29350,0
|
||||
20250408,154300,936753500,29350,29350,29350,29350,0
|
||||
20250408,154200,936753500,29350,29350,29350,29350,0
|
||||
20250408,154100,936753500,29350,29350,29350,29350,0
|
||||
20250408,154000,936753500,29350,29350,29350,29350,0
|
||||
20250408,153900,936753500,29350,29350,29350,29350,0
|
||||
20250408,153800,936753500,29350,29350,29350,29350,0
|
||||
20250408,153700,936753500,29350,29350,29350,29350,0
|
||||
20250408,153600,936753500,29350,29350,29350,29350,0
|
||||
20250408,153500,936753500,29350,29350,29350,29350,0
|
||||
20250408,153400,936753500,29350,29350,29350,29350,0
|
||||
20250408,153300,936753500,29350,29350,29350,29350,235
|
||||
20250408,153200,936753500,29350,29350,29350,29350,0
|
||||
20250408,153100,936753500,29350,29350,29350,29350,0
|
||||
20250408,153000,936753500,29350,29350,29350,29350,235
|
||||
20250408,152900,929856250,29600,29600,29600,29600,0
|
||||
20250408,152800,929856250,29600,29600,29600,29600,0
|
||||
20250408,152700,929856250,29600,29600,29600,29600,0
|
||||
20250408,152600,929856250,29600,29600,29600,29600,0
|
||||
20250408,152500,929856250,29600,29600,29600,29600,0
|
||||
20250408,152400,929856250,29600,29600,29600,29600,0
|
||||
20250408,152300,929856250,29600,29600,29600,29600,0
|
||||
20250408,152200,929856250,29600,29600,29600,29600,0
|
||||
20250408,152100,929856250,29600,29600,29600,29600,0
|
||||
20250408,152000,929856250,29600,29600,29600,29600,0
|
||||
20250408,151900,929856250,29600,29600,29600,29400,383
|
||||
20250408,151800,918582050,29600,29450,29600,29450,4
|
||||
20250408,151700,918464100,29600,29650,29650,29600,2
|
||||
20250408,151600,918404850,29450,29450,29500,29400,64
|
||||
20250408,151500,916521550,29450,29450,29650,29400,160
|
||||
20250408,151400,911809300,29500,29550,29700,29400,65
|
||||
20250408,151300,909891800,29500,29550,29700,29400,66
|
||||
20250408,151200,907946650,29500,29650,29700,29450,147
|
||||
20250408,151100,903600350,29350,29400,29650,29350,306
|
||||
20250408,151000,894589300,29550,29350,29600,29300,180
|
||||
20250408,150900,889298000,29250,29400,29400,29250,48
|
||||
20250408,150800,887891100,29400,29400,29400,29300,69
|
||||
20250408,150700,885867700,29600,29450,29600,29300,103
|
||||
20250408,150600,882839400,29600,29500,29650,29150,132
|
||||
20250408,150500,878956800,29700,29300,29700,29300,10
|
||||
20250408,150400,878662050,29700,29450,29700,29300,101
|
||||
20250408,150300,875690800,29650,29800,29800,29400,233
|
||||
20250408,150200,868803200,29850,29300,30050,29300,935
|
||||
20250408,150100,841268900,29300,29200,29300,29100,135
|
||||
20250408,150000,837329950,29250,29100,29300,29050,46
|
||||
20250408,145900,835990950,29200,29100,29350,29100,2496
|
||||
20250408,145800,763282950,29250,29250,29250,29250,3
|
||||
20250408,145700,763195200,29250,29250,29250,29100,60
|
||||
20250408,145600,761446450,29200,29150,29250,29100,89
|
||||
20250408,145500,758849100,29250,29250,29250,29150,41
|
||||
20250408,145400,757652950,29250,29250,29250,29100,58
|
||||
20250408,145300,755963350,29200,29100,29250,29100,53
|
||||
20250408,145200,754418900,29250,29100,29250,29100,203
|
||||
20250408,145100,748495250,29200,29150,29200,29150,150
|
||||
20250408,145000,744121250,29150,29100,29150,29050,158
|
||||
20250408,144900,739523750,29150,29150,29150,29100,59
|
||||
20250408,144800,737806150,29150,29100,29150,29100,49
|
||||
20250408,144700,736379750,29100,29100,29150,29100,69
|
||||
20250408,144600,734371150,29200,29200,29200,29100,137
|
||||
20250408,144500,730381650,29200,29100,29200,29100,101
|
||||
20250408,144400,727438550,29150,29150,29150,29100,107
|
||||
20250408,144300,724319600,29200,29250,29250,29200,2
|
||||
20250408,144200,724261150,29250,29200,29250,29150,65
|
||||
20250408,144100,722365400,29250,29150,29250,29150,33
|
||||
20250408,144000,721403150,29250,29100,29250,29100,56
|
||||
20250408,143900,719771750,29250,29150,29250,29150,50
|
||||
20250408,143800,718313450,29250,29250,29250,29250,1
|
||||
20250408,143700,718284200,29250,29150,29250,29150,138
|
||||
20250408,143600,714259700,29150,29100,29150,29100,47
|
||||
20250408,143500,712891550,29150,29100,29150,29100,58
|
||||
20250408,143400,711203150,29150,29150,29150,29100,62
|
||||
20250408,143300,709397850,29250,29150,29250,29100,451
|
||||
20250408,143200,696239000,29150,29100,29200,29100,218
|
||||
20250408,143100,689884800,29150,29150,29150,29150,1
|
||||
20250408,143000,689855650,29150,29150,29150,29100,201
|
||||
20250408,142900,683998900,29100,29150,29150,29050,49
|
||||
20250408,142800,682574350,29150,29050,29150,29050,66
|
||||
20250408,142700,680655750,29150,29100,29150,29050,97
|
||||
20250408,142600,677833750,29100,29100,29150,29100,71
|
||||
20250408,142500,675766900,29150,29100,29150,29100,39
|
||||
20250408,142400,674631600,29150,29100,29150,29100,7
|
||||
20250408,142300,674427800,29150,29150,29150,29050,70
|
||||
20250408,142200,672392800,29150,29100,29150,29100,41
|
||||
20250408,142100,671199300,29150,29100,29150,29050,193
|
||||
20250408,142000,665583050,29200,29200,29200,29100,50
|
||||
20250408,141900,664126850,29250,29250,29300,29100,1269
|
||||
20250408,141800,627063800,29300,29250,29300,29250,38
|
||||
20250408,141700,625951950,29300,29250,29300,29250,3
|
||||
20250408,141600,625864150,29300,29300,29300,29250,64
|
||||
20250408,141500,623991300,29300,29300,29300,29250,65
|
||||
20250408,141400,622088650,29300,29250,29300,29250,65
|
||||
20250408,141300,620186600,29300,29250,29300,29250,48
|
||||
20250408,141200,618782150,29300,29250,29300,29250,178
|
||||
20250408,141100,613568850,29300,29300,29300,29250,105
|
||||
20250408,141000,610493950,29300,29250,29300,29250,82
|
||||
20250408,140900,608094650,29300,29250,29300,29250,59
|
||||
20250408,140800,606368300,29300,29300,29400,29250,26
|
||||
20250408,140700,605606000,29400,29400,29400,29250,55
|
||||
20250408,140600,603995450,29400,29400,29400,29300,60
|
||||
20250408,140500,602235850,29400,29250,29450,29250,60
|
||||
20250408,140400,600478350,29400,29400,29400,29400,0
|
||||
20250408,140300,600478350,29400,29400,29400,29250,49
|
||||
20250408,140200,599043450,29400,29250,29400,29250,65
|
||||
20250408,140100,597140350,29400,29300,29400,29300,38
|
||||
20250408,140000,596026350,29450,29300,29450,29300,48
|
||||
20250408,135900,594619600,29450,29300,29450,29300,45
|
||||
20250408,135800,593300350,29450,29300,29450,29300,55
|
||||
20250408,135700,591688700,29450,29450,29450,29450,14
|
||||
20250408,135600,591276400,29500,29450,29500,29300,40
|
||||
20250408,135500,590102850,29500,29450,29500,29300,58
|
||||
20250408,135400,588400950,29450,29300,29450,29300,50
|
||||
20250408,135300,586934700,29450,29300,29450,29300,52
|
||||
20250408,135200,585409900,29450,29250,29450,29250,76
|
||||
20250408,135100,583183200,29350,29300,29350,29300,58
|
||||
20250408,135000,581483450,29450,29450,29450,29450,0
|
||||
20250408,134900,581483450,29450,29450,29450,29250,42
|
||||
20250408,134800,580253150,29450,29250,29450,29250,64
|
||||
20250408,134700,578378650,29450,29250,29450,29250,43
|
||||
20250408,134600,577119200,29400,29250,29400,29250,63
|
||||
20250408,134500,575274650,29400,29250,29400,29250,43
|
||||
20250408,134400,574015650,29400,29300,29400,29300,36
|
||||
20250408,134300,572960150,29300,29300,29300,29300,13
|
||||
20250408,134200,572579250,29450,29250,29450,29250,68
|
||||
20250408,134100,570586950,29450,29250,29450,29250,56
|
||||
20250408,134000,568948250,29300,29300,29300,29300,44
|
||||
20250408,133900,567659050,29350,29300,29350,29300,67
|
||||
20250408,133800,565695200,29300,29350,29350,29300,12
|
||||
20250408,133700,565343250,29500,29350,29500,29350,56
|
||||
20250408,133600,563697750,29350,29350,29350,29350,14
|
||||
20250408,133500,563286850,29400,29350,29500,29300,43
|
||||
20250408,133400,562025100,29450,29300,29500,29300,60
|
||||
20250408,133300,560264600,29500,29350,29500,29350,43
|
||||
20250408,133200,559002100,29350,29450,29500,29300,75
|
||||
20250408,133100,556801250,29500,29300,29500,29300,42
|
||||
20250408,133000,555568650,29500,29350,29500,29350,125
|
||||
20250408,132900,551896350,29350,29350,29350,29350,49
|
||||
20250408,132800,550458200,29350,29350,29350,29350,37
|
||||
20250408,132700,549372250,29500,29350,29500,29350,65
|
||||
20250408,132600,547462650,29500,29400,29500,29400,49
|
||||
20250408,132500,546020850,29450,29400,29450,29400,47
|
||||
20250408,132400,544638950,29550,29500,29600,29350,1839
|
||||
20250408,132300,490392300,29600,29550,29600,29550,75
|
||||
20250408,132200,488175850,29650,29550,29650,29550,55
|
||||
20250408,132100,486549500,29650,29550,29650,29550,50
|
||||
20250408,132000,485071000,29650,29550,29650,29550,89
|
||||
20250408,131900,482438950,29650,29650,29650,29650,0
|
||||
20250408,131800,482438950,29650,29550,29650,29550,55
|
||||
20250408,131700,480812100,29600,29600,29650,29600,35
|
||||
20250408,131600,479775750,29650,29650,29650,29650,0
|
||||
20250408,131500,479775750,29650,29650,29650,29650,0
|
||||
20250408,131400,479775750,29650,29600,29650,29600,3
|
||||
20250408,131300,479686900,29650,29650,29650,29650,0
|
||||
20250408,131200,479686900,29650,29600,29650,29600,22
|
||||
20250408,131100,479035450,29600,29550,29600,29550,138
|
||||
20250408,131000,474955750,29600,29600,29600,29600,0
|
||||
20250408,130900,474955750,29600,29600,29600,29600,2
|
||||
20250408,130800,474896550,29600,29600,29600,29600,0
|
||||
20250408,130700,474896550,29600,29600,29600,29600,0
|
||||
20250408,130600,474896550,29600,29600,29600,29600,0
|
||||
20250408,130500,474896550,29600,29600,29650,29600,53
|
||||
20250408,130400,473327700,29650,29650,29650,29650,0
|
||||
20250408,130300,473327700,29650,29650,29650,29650,0
|
||||
20250408,130200,473327700,29650,29600,29650,29600,5
|
||||
20250408,130100,473179550,29650,29600,29650,29600,9
|
||||
20250408,130000,472912900,29650,29650,29650,29600,18
|
||||
20250408,125900,472379500,29650,29700,29700,29600,21
|
||||
20250408,125800,471757650,29650,29650,29700,29600,37
|
||||
20250408,125700,470660950,29600,29700,29700,29600,31
|
||||
20250408,125600,469742150,29700,29600,29700,29600,38
|
||||
20250408,125500,468615850,29650,29650,29700,29600,19
|
||||
20250408,125400,468052700,29650,29600,29700,29600,40
|
||||
20250408,125300,466867800,29650,29650,29700,29600,16
|
||||
20250408,125200,466393600,29650,29700,29700,29600,25
|
||||
20250408,125100,465652550,29650,29650,29650,29600,26
|
||||
20250408,125000,464881900,29650,29700,29700,29650,64
|
||||
20250408,124900,462983650,29700,29650,29700,29600,29
|
||||
20250408,124800,462123950,29650,29700,29750,29600,102
|
||||
20250408,124700,459101850,29750,29650,29750,29600,38
|
||||
20250408,124600,457975050,29700,29650,29700,29650,24
|
||||
20250408,124500,457263250,29750,29750,29750,29750,6
|
||||
20250408,124400,457084750,29700,29750,29750,29700,48
|
||||
20250408,124300,455658550,29700,29750,29750,29700,25
|
||||
20250408,124200,454915450,29750,29700,29800,29700,41
|
||||
20250408,124100,453696900,29750,29750,29800,29700,21
|
||||
20250408,124000,453072300,29750,29750,29750,29700,46
|
||||
20250408,123900,451705350,29750,29700,29800,29700,42
|
||||
20250408,123800,450456850,29700,29800,29800,29700,17
|
||||
20250408,123700,449951050,29750,29750,29800,29750,60
|
||||
20250408,123600,448165450,29750,29750,29800,29750,40
|
||||
20250408,123500,446974950,29800,29800,29800,29750,44
|
||||
20250408,123400,445665050,29750,29800,29800,29700,240
|
||||
20250408,123300,438514900,29800,29750,29800,29700,58
|
||||
20250408,123200,436789650,29750,29750,29800,29700,49
|
||||
20250408,123100,435333450,29750,29750,29800,29750,13
|
||||
20250408,123000,434946550,29750,29750,29750,29700,37
|
||||
20250408,122900,433846900,29800,29700,29800,29650,73
|
||||
20250408,122800,431676200,29700,29650,29750,29650,32
|
||||
20250408,122700,430726650,29700,29700,29750,29650,21
|
||||
20250408,122600,430103100,29750,29750,29750,29700,51
|
||||
20250408,122500,428587100,29700,29650,29750,29650,77
|
||||
20250408,122400,426301100,29750,29700,29750,29650,13
|
||||
20250408,122300,425915150,29650,29650,29750,29650,31
|
||||
20250408,122200,424995250,29750,29750,29750,29650,28
|
||||
20250408,122100,424163900,29700,29650,29750,29650,28
|
||||
20250408,122000,423332850,29750,29650,29750,29650,24
|
||||
20250408,121900,422620300,29700,29650,29700,29650,26
|
||||
20250408,121800,421849050,29650,29700,29750,29600,29
|
||||
20250408,121700,420989150,29650,29650,29700,29650,21
|
||||
20250408,121600,420366400,29700,29750,29750,29600,22
|
||||
20250408,121500,419713650,29650,29700,29700,29650,23
|
||||
20250408,121400,419031300,29650,29650,29700,29650,30
|
||||
20250408,121300,418141550,29750,29750,29750,29650,18
|
||||
20250408,121200,417606950,29700,29700,29800,29700,79
|
||||
20250408,121100,415256950,29800,29700,29800,29700,85
|
||||
20250408,121000,412728450,29750,29700,29750,29700,24
|
||||
20250408,120900,412015200,29800,29750,29800,29700,24
|
||||
20250408,120800,411301650,29750,29700,29800,29700,32
|
||||
20250408,120700,410350450,29750,29700,29750,29700,40
|
||||
20250408,120600,409161600,29750,29750,29800,29700,22
|
||||
20250408,120500,408507650,29700,29700,29800,29700,30
|
||||
20250408,120400,407615850,29750,29700,29800,29700,55
|
||||
20250408,120300,405980150,29750,29700,29750,29650,27
|
||||
20250408,120200,405178350,29650,29650,29700,29650,26
|
||||
20250408,120100,404407000,29700,29650,29750,29650,28
|
||||
20250408,120000,403575850,29700,29750,29800,29650,34
|
||||
20250408,115900,402565700,29750,29650,29750,29650,40
|
||||
20250408,115800,401378350,29700,29700,29750,29700,8
|
||||
20250408,115700,401140700,29700,29750,29750,29650,34
|
||||
20250408,115600,400131050,29750,29700,29800,29650,38
|
||||
20250408,115500,399002550,29700,29750,29750,29700,17
|
||||
20250408,115400,398497100,29750,29700,29800,29700,40
|
||||
20250408,115300,397308250,29750,29700,29800,29700,29
|
||||
20250408,115200,396446050,29750,29700,29800,29700,34
|
||||
20250408,115100,395435350,29750,29700,29800,29700,25
|
||||
20250408,115000,394692000,29750,29800,29850,29700,40
|
||||
20250408,114900,393501600,29800,29750,29800,29750,20
|
||||
20250408,114800,392906250,29900,29900,29900,29750,33
|
||||
20250408,114700,391923500,29900,29650,29900,29650,185
|
||||
20250408,114600,386409500,29800,29750,29800,29700,42
|
||||
20250408,114500,385160600,29750,29700,29750,29700,32
|
||||
20250408,114400,384209700,29750,29750,29800,29700,18
|
||||
20250408,114300,383674500,29700,29750,29800,29700,40
|
||||
20250408,114200,382485350,29750,29750,29750,29700,22
|
||||
20250408,114100,381831450,29750,29700,29750,29700,43
|
||||
20250408,114000,380553350,29700,29750,29800,29700,30
|
||||
20250408,113900,379660300,29800,29700,29800,29700,35
|
||||
20250408,113800,378619100,29750,29700,29800,29700,41
|
||||
20250408,113700,377400350,29800,29700,29800,29700,19
|
||||
20250408,113600,376835100,29750,29750,29850,29700,47
|
||||
20250408,113500,375436450,29800,29750,29800,29750,35
|
||||
20250408,113400,374394600,29800,29800,29800,29750,39
|
||||
20250408,113300,373233550,29850,29800,29850,29750,324
|
||||
20250408,113200,363578400,29850,29850,29900,29800,142
|
||||
20250408,113100,359339500,29800,29800,29900,29800,43
|
||||
20250408,113000,358056550,29850,29850,29900,29800,55
|
||||
20250408,112900,356416500,29800,29900,29900,29800,123
|
||||
20250408,112800,352744900,30050,29800,30050,29750,139
|
||||
20250408,112700,348589850,29850,29750,29850,29750,40
|
||||
20250408,112600,347398350,29850,29750,29850,29750,74
|
||||
20250408,112500,345192550,29800,29850,29850,29750,26
|
||||
20250408,112400,344417700,29850,29800,29850,29750,84
|
||||
20250408,112300,341915350,29800,29800,29850,29750,29
|
||||
20250408,112200,341051550,29800,29800,29900,29750,42
|
||||
20250408,112100,339799150,29900,29800,29900,29800,29
|
||||
20250408,112000,338934550,29850,29900,29900,29800,48
|
||||
20250408,111900,337502350,29850,29850,29900,29750,31
|
||||
20250408,111800,336577650,29800,29800,29850,29800,57
|
||||
20250408,111700,334878600,29800,29850,29900,29800,28
|
||||
20250408,111600,334043250,30000,29800,30000,29800,41
|
||||
20250408,111500,332819050,29850,29800,30000,29750,47
|
||||
20250408,111400,331417550,29850,29850,29850,29750,44
|
||||
20250408,111300,330107200,29850,29850,29850,29800,34
|
||||
20250408,111200,329093450,29850,29950,30000,29750,79
|
||||
20250408,111100,326736050,29850,29800,29950,29750,17
|
||||
20250408,111000,326229450,30000,29800,30000,29750,83
|
||||
20250408,110900,323755750,29900,29850,29900,29800,28
|
||||
20250408,110800,322920100,30050,29850,30050,29750,81
|
||||
20250408,110700,320502200,29850,29850,30050,29800,291
|
||||
20250408,110600,311812000,29800,29850,29850,29800,42
|
||||
20250408,110500,310559750,29900,29850,29900,29800,53
|
||||
20250408,110400,308978750,29900,29850,29900,29850,17
|
||||
20250408,110300,308471150,29900,29800,29900,29800,80
|
||||
20250408,110200,306084400,29900,29850,29900,29800,44
|
||||
20250408,110100,304771450,29900,29750,30050,29750,179
|
||||
20250408,110000,299420650,29800,29800,29850,29750,37
|
||||
20250408,105900,298319100,29800,29750,29800,29750,33
|
||||
20250408,105800,297336900,29850,29800,29900,29750,52
|
||||
20250408,105700,295787700,29850,29750,30000,29750,48
|
||||
20250408,105600,294357250,29800,29800,29850,29750,33
|
||||
20250408,105500,293374000,29800,29700,30050,29700,92
|
||||
20250408,105400,290630350,29800,29750,29800,29750,23
|
||||
20250408,105300,289945850,29750,29750,29800,29700,67
|
||||
20250408,105200,287952500,29800,29700,29800,29700,30
|
||||
20250408,105100,287060600,29750,29700,29750,29700,31
|
||||
20250408,105000,286139550,29800,29750,29800,29750,12
|
||||
20250408,104900,285782450,29800,29750,29850,29750,155
|
||||
20250408,104800,281163900,29800,29700,29800,29700,39
|
||||
20250408,104700,280004600,29700,29700,29700,29700,24
|
||||
20250408,104600,279291800,29700,29750,29750,29700,23
|
||||
20250408,104500,278608200,29700,29700,29750,29700,29
|
||||
20250408,104400,277746350,29700,29750,29800,29700,64
|
||||
20250408,104300,275842500,29800,29800,29800,29750,31
|
||||
20250408,104200,274919450,29800,29750,29800,29750,32
|
||||
20250408,104100,273967300,29750,29750,29800,29750,21
|
||||
20250408,104000,273341850,29750,29800,29800,29750,14
|
||||
20250408,103900,272925100,29800,29800,29800,29750,26
|
||||
20250408,103800,272150750,29750,29750,29750,29750,2
|
||||
20250408,103700,272091250,29850,29800,29900,29800,262
|
||||
20250408,103600,264281400,29850,29800,29850,29800,13
|
||||
20250408,103500,263893900,29850,29850,29850,29850,2
|
||||
20250408,103400,263834200,29850,29800,29900,29800,150
|
||||
20250408,103300,259361500,29900,29900,29900,29850,7
|
||||
20250408,103200,259152450,29900,29850,29900,29800,30
|
||||
20250408,103100,258257500,30000,29950,30050,29950,8
|
||||
20250408,103000,258017350,30050,29850,30050,29850,36
|
||||
20250408,102900,256940700,30000,30050,30100,30000,56
|
||||
20250408,102800,255260550,30050,29950,30050,29850,41
|
||||
20250408,102700,254032650,29950,30050,30050,29950,2
|
||||
20250408,102600,253972650,30100,30100,30200,29950,9
|
||||
20250408,102500,253701950,30050,29950,30050,29900,71
|
||||
20250408,102400,251575200,30000,29900,30000,29900,6
|
||||
20250408,102300,251395700,29950,29950,29950,29950,0
|
||||
20250408,102200,251395700,29950,29850,29950,29850,100
|
||||
20250408,102100,248405450,29900,29850,29900,29850,8
|
||||
20250408,102000,248166550,29900,29900,29900,29900,7
|
||||
20250408,101900,247957250,30050,30050,30050,29950,25
|
||||
20250408,101800,247207700,30050,29950,30200,29950,248
|
||||
20250408,101700,239759000,30000,30000,30000,30000,0
|
||||
20250408,101600,239759000,30000,29950,30000,29950,11
|
||||
20250408,101500,239429450,29950,29850,29950,29850,12
|
||||
20250408,101400,239070800,29850,29850,29850,29850,6
|
||||
20250408,101300,238891700,29850,29900,29900,29850,4
|
||||
20250408,101200,238772250,29850,29850,29850,29850,9
|
||||
20250408,101100,238503600,29900,29900,29900,29900,7
|
||||
20250408,101000,238294300,29850,29850,29900,29850,12
|
||||
20250408,100900,237936000,29900,29850,29900,29850,9
|
||||
20250408,100800,237667250,29850,29800,29850,29800,20
|
||||
20250408,100700,237071000,29800,29800,29800,29800,2
|
||||
20250408,100600,237011400,29850,29900,29900,29850,2
|
||||
20250408,100500,236951650,29850,29900,30050,29800,493
|
||||
20250408,100400,222223450,29950,29900,29950,29900,8
|
||||
20250408,100300,221984200,29900,29900,29900,29900,12
|
||||
20250408,100200,221625400,30000,30000,30000,30000,0
|
||||
20250408,100100,221625400,30000,29950,30000,29900,19
|
||||
20250408,100000,221056300,30000,30000,30000,30000,1
|
||||
20250408,095900,221026300,30050,29900,30050,29900,34
|
||||
20250408,095800,220008300,29950,30000,30000,29950,4
|
||||
20250408,095700,219888350,30050,29950,30050,29950,7
|
||||
20250408,095600,219678550,30050,29950,30050,29950,13
|
||||
20250408,095500,219288600,30050,30000,30100,30000,77
|
||||
20250408,095400,216977750,29950,29950,30050,29950,16
|
||||
20250408,095300,216498150,30000,30000,30000,30000,2
|
||||
20250408,095200,216438150,30050,29900,30050,29900,253
|
||||
20250408,095100,208871500,29950,29950,29950,29950,2
|
||||
20250408,095000,208811600,29900,29900,29900,29900,0
|
||||
20250408,094900,208811600,29900,29900,29900,29900,23
|
||||
20250408,094800,208123900,29950,29900,29950,29900,17
|
||||
20250408,094700,207615250,29900,29900,29900,29900,15
|
||||
20250408,094600,207166750,29900,30000,30050,29850,53
|
||||
20250408,094500,205578150,30050,30050,30050,30050,0
|
||||
20250408,094400,205578150,30050,30050,30050,30050,0
|
||||
20250408,094300,205578150,30050,30050,30050,30050,3
|
||||
20250408,094200,205488000,30050,30050,30050,30000,10
|
||||
20250408,094100,205187700,30050,30050,30050,30050,1
|
||||
20250408,094000,205157650,30050,30050,30050,30050,1
|
||||
20250408,093900,205127600,30050,30050,30050,30050,2
|
||||
20250408,093800,205067500,30050,29800,30050,29650,1601
|
||||
20250408,093700,157426000,29850,29850,29850,29850,4
|
||||
20250408,093600,157306600,29850,29850,29850,29850,0
|
||||
20250408,093500,157306600,29850,29850,29850,29850,1
|
||||
20250408,093400,157276750,29850,29900,29900,29850,7
|
||||
20250408,093300,157067600,29900,29850,30050,29850,87
|
||||
20250408,093200,154467500,30050,30050,30050,30050,0
|
||||
20250408,093100,154467500,30050,30050,30050,30050,2
|
||||
20250408,093000,154407400,29850,29950,30050,29750,629
|
||||
20250408,092900,135661450,30150,30050,30150,29900,310
|
||||
20250408,092800,126346000,29850,29950,30050,29800,1461
|
||||
20250408,092700,82799850,30000,29950,30100,29850,641
|
||||
20250408,092600,63639700,29950,29950,30100,29950,65
|
||||
20250408,092500,61686850,29950,30000,30050,29850,575
|
||||
20250408,092400,44508650,30000,30000,30000,30000,0
|
||||
20250408,092300,44508650,30000,30000,30050,29950,9
|
||||
20250408,092200,44238600,30100,30100,30100,29900,378
|
||||
20250408,092100,32896850,30100,30100,30100,30100,1
|
||||
20250408,092000,32866750,30150,30150,30150,30150,0
|
||||
20250408,091900,32866750,30150,30150,30150,30150,2
|
||||
20250408,091800,32806450,30150,30150,30150,30150,1
|
||||
20250408,091700,32776300,30050,30150,30150,30050,71
|
||||
20250408,091600,30642650,30150,30150,30150,30150,1
|
||||
20250408,091500,30612500,30150,30150,30150,30150,2
|
||||
20250408,091400,30552200,30050,30200,30200,30050,139
|
||||
20250408,091300,26363150,30200,30300,30300,30200,366
|
||||
20250408,091200,15308750,30300,30250,30300,30250,81
|
||||
20250408,091100,12858450,30200,30200,30200,30200,0
|
||||
20250408,091000,12858450,30200,30200,30200,30200,4
|
||||
20250408,090900,12737650,30450,30450,30450,30450,2
|
||||
20250408,090800,12676750,30200,30200,30200,30200,74
|
||||
20250408,090700,10441950,30200,30500,30500,30200,161
|
||||
20250408,090600,5559650,30350,30700,30700,30350,63
|
||||
20250408,090500,3636200,30800,30450,30800,30400,56
|
||||
20250408,090400,1927350,30450,30450,30450,30450,1
|
||||
20250408,090300,1896900,30900,30900,30900,30900,2
|
||||
20250408,090200,1835100,30850,30850,31050,30550,8
|
||||
20250408,090100,1588550,31450,31450,31450,31450,0
|
||||
20250408,090000,1588550,31450,31500,31500,30300,51
|
||||
|
Reference in New Issue
Block a user