Update 2025-04-08 2740 candle_min
This commit is contained in:
614
045660/min/candle-20250408.csv
Normal file
614
045660/min/candle-20250408.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191200,21661349150,34300,34300,34300,34300,13845
|
||||
20250408,191100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,191000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,190900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,190800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,190700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,190600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,190500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,190400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,190300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,190200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,190100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,190000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,185900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,185800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,185700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,185600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,185500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,185400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,185300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,185200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,185100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,185000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,184900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,184800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,184700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,184600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,184500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,184400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,184300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,184200,21661349150,34300,34300,34300,34300,13845
|
||||
20250408,184100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,184000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,183900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,183800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,183700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,183600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,183500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,183400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,183300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,183200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,183100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,183000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,182900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,182800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,182700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,182600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,182500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,182400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,182300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,182200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,182100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,182000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,181900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,181800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,181700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,181600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,181500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,181400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,181300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,181200,21661349150,34300,34300,34300,34300,13845
|
||||
20250408,181100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,181000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,180900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,180800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,180700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,180600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,180500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,180400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,180300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,180200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,180100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,180000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,175900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,175800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,175700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,175600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,175500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,175400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,175300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,175200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,175100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,175000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,174900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,174800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,174700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,174600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,174500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,174400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,174300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,174200,21661349150,34300,34300,34300,34300,13845
|
||||
20250408,174100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,174000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,173900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,173800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,173700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,173600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,173500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,173400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,173300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,173200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,173100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,173000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,172900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,172800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,172700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,172600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,172500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,172400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,172300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,172200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,172100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,172000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,171900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,171800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,171700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,171600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,171500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,171400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,171300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,171200,21661349150,34300,34300,34300,34300,13845
|
||||
20250408,171100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,171000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,170900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,170800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,170700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,170600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,170500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,170400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,170300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,170200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,170100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,170000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,165900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,165800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,165700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,165600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,165500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,165400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,165300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,165200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,165100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,165000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,164900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,164800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,164700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,164600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,164500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,164400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,164300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,164200,21661349150,34300,34300,34300,34300,13845
|
||||
20250408,164100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,164000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,163900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,163800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,163700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,163600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,163500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,163400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,163300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,163200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,163100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,163000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,162900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,162800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,162700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,162600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,162500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,162400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,162300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,162200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,162100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,162000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,161900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,161800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,161700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,161600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,161500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,161400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,161300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,161200,21661349150,34300,34300,34300,34300,13845
|
||||
20250408,161100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,161000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,160900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,160800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,160700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,160600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,160500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,160400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,160300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,160200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,160100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,160000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,155900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,155800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,155700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,155600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,155500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,155400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,155300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,155200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,155100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,155000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,154900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,154800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,154700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,154600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,154500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,154400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,154300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,154200,21661349150,34300,34300,34300,34300,13845
|
||||
20250408,154100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,154000,21661349150,34300,34300,34300,34300,0
|
||||
20250408,153900,21661349150,34300,34300,34300,34300,0
|
||||
20250408,153800,21661349150,34300,34300,34300,34300,0
|
||||
20250408,153700,21661349150,34300,34300,34300,34300,0
|
||||
20250408,153600,21661349150,34300,34300,34300,34300,0
|
||||
20250408,153500,21661349150,34300,34300,34300,34300,0
|
||||
20250408,153400,21661349150,34300,34300,34300,34300,0
|
||||
20250408,153300,21661349150,34300,34300,34300,34300,0
|
||||
20250408,153200,21661349150,34300,34300,34300,34300,0
|
||||
20250408,153100,21661349150,34300,34300,34300,34300,0
|
||||
20250408,153000,21661349150,34300,34300,34300,34300,13845
|
||||
20250408,152900,21186465650,34400,34400,34400,34400,0
|
||||
20250408,152800,21186465650,34400,34400,34400,34400,0
|
||||
20250408,152700,21186465650,34400,34400,34400,34400,0
|
||||
20250408,152600,21186465650,34400,34400,34400,34400,0
|
||||
20250408,152500,21186465650,34400,34400,34400,34400,0
|
||||
20250408,152400,21186465650,34400,34400,34400,34400,0
|
||||
20250408,152300,21186465650,34400,34400,34400,34400,0
|
||||
20250408,152200,21186465650,34400,34400,34400,34400,0
|
||||
20250408,152100,21186465650,34400,34400,34400,34400,0
|
||||
20250408,152000,21186465650,34400,34400,34400,34400,0
|
||||
20250408,151900,21186465650,34400,34350,34400,34350,1436
|
||||
20250408,151800,21137109450,34400,34400,34400,34350,1574
|
||||
20250408,151700,21082984600,34400,34400,34400,34400,1576
|
||||
20250408,151600,21028770200,34400,34400,34450,34300,2951
|
||||
20250408,151500,20927369600,34400,34400,34500,34400,746
|
||||
20250408,151400,20901674700,34400,34350,34450,34350,936
|
||||
20250408,151300,20869487575,34350,34350,34400,34350,96
|
||||
20250408,151200,20866188525,34400,34300,34400,34250,1047
|
||||
20250408,151100,20830268275,34300,34350,34350,34300,1059
|
||||
20250408,151000,20793934275,34350,34400,34450,34350,3171
|
||||
20250408,150900,20684959725,34400,34450,34450,34400,1077
|
||||
20250408,150800,20647895125,34450,34400,34450,34350,931
|
||||
20250408,150700,20615866875,34350,34300,34400,34300,1330
|
||||
20250408,150600,20570201425,34350,34500,34500,34350,1259
|
||||
20250408,150500,20526869075,34500,34300,34500,34300,4612
|
||||
20250408,150400,20368033225,34350,34350,34350,34300,1115
|
||||
20250408,150300,20329748325,34350,34300,34350,34250,2210
|
||||
20250408,150200,20253936875,34250,34250,34300,34200,469
|
||||
20250408,150100,20237889375,34250,34200,34300,34150,2625
|
||||
20250408,150000,20147998825,34150,34150,34200,34150,1554
|
||||
20250408,145900,20094885725,34150,34100,34200,34100,809
|
||||
20250408,145800,20067256075,34150,34100,34150,34050,807
|
||||
20250408,145700,20039724125,34100,34100,34100,34050,353
|
||||
20250408,145600,20027691825,34100,34150,34150,34075,299
|
||||
20250408,145500,20017496125,34150,34150,34150,34100,87
|
||||
20250408,145400,20014525375,34100,34100,34150,34100,343
|
||||
20250408,145300,20002827775,34050,34100,34150,34050,334
|
||||
20250408,145200,19991439825,34100,34100,34100,34100,347
|
||||
20250408,145100,19979607125,34100,34050,34100,34050,126
|
||||
20250408,145000,19975316075,34000,33950,34100,33900,1076
|
||||
20250408,144900,19938785275,33950,34100,34100,33950,1786
|
||||
20250408,144800,19878051625,34100,34100,34100,34050,454
|
||||
20250408,144700,19862584375,34100,34200,34200,34100,942
|
||||
20250408,144600,19830408425,34150,34200,34200,34150,979
|
||||
20250408,144500,19796941625,34200,34250,34300,34150,1359
|
||||
20250408,144400,19750391625,34150,34100,34200,34100,1021
|
||||
20250408,144300,19715552425,34100,34100,34100,34050,1050
|
||||
20250408,144200,19679757525,34100,34150,34150,34100,471
|
||||
20250408,144100,19663678375,34150,34150,34200,34150,204
|
||||
20250408,144000,19656711625,34150,34100,34150,34100,1160
|
||||
20250408,143900,19617147475,34050,34100,34100,34050,1330
|
||||
20250408,143800,19571803550,34200,34100,34200,34100,901
|
||||
20250408,143700,19541049900,34100,34050,34150,34050,1247
|
||||
20250408,143600,19498523250,34000,33900,34050,33900,4420
|
||||
20250408,143500,19348442150,33900,33900,33900,33900,133
|
||||
20250408,143400,19343933450,33900,33900,33900,33850,143
|
||||
20250408,143300,19339090050,33900,33900,33950,33900,708
|
||||
20250408,143200,19315086650,33950,33850,33950,33850,1058
|
||||
20250408,143100,19279239100,33800,33800,33850,33750,529
|
||||
20250408,143000,19261341350,33800,33800,33800,33800,216
|
||||
20250408,142900,19254040550,33850,33800,33850,33750,1240
|
||||
20250408,142800,19212150700,33750,33700,33800,33700,389
|
||||
20250408,142700,19199034850,33750,33650,33750,33650,1374
|
||||
20250408,142600,19152739000,33650,33700,33750,33650,1231
|
||||
20250408,142500,19111270100,33700,33750,33750,33700,739
|
||||
20250408,142400,19086331050,33700,33800,33800,33700,269
|
||||
20250408,142300,19077254650,33800,33700,33800,33700,1069
|
||||
20250408,142200,19041221850,33700,33700,33750,33650,718
|
||||
20250408,142100,19017022900,33700,33700,33750,33700,424
|
||||
20250408,142000,19002732850,33700,33700,33700,33700,378
|
||||
20250408,141900,18989994250,33700,33700,33700,33600,1986
|
||||
20250408,141800,18923155650,33700,33750,33800,33700,2955
|
||||
20250408,141700,18823479700,33750,33850,33850,33750,1628
|
||||
20250408,141600,18768439450,33850,33850,33900,33800,392
|
||||
20250408,141500,18755179100,33800,33850,33900,33750,2242
|
||||
20250408,141400,18679387350,33800,33900,33900,33750,3364
|
||||
20250408,141300,18565575450,33900,33950,33950,33900,35
|
||||
20250408,141200,18564387650,33950,33900,33950,33900,289
|
||||
20250408,141100,18554582250,33900,33900,33900,33900,1013
|
||||
20250408,141000,18520241550,33850,33850,33950,33850,1067
|
||||
20250408,140900,18484066150,33850,33900,33950,33850,1285
|
||||
20250408,140800,18440556500,33900,33950,33950,33900,10
|
||||
20250408,140700,18440217400,33900,33950,34000,33900,76
|
||||
20250408,140600,18437640750,34000,34000,34000,33900,1201
|
||||
20250408,140500,18396858300,34050,34050,34100,34000,246
|
||||
20250408,140400,18388483950,34100,34050,34150,34050,209
|
||||
20250408,140300,18381362450,34150,34050,34150,34050,121
|
||||
20250408,140200,18377242300,34050,34050,34050,34000,1217
|
||||
20250408,140100,18335828550,34150,34150,34150,34150,73
|
||||
20250408,140000,18333335600,34150,34100,34150,34050,689
|
||||
20250408,135900,18309856100,34100,34100,34150,34050,815
|
||||
20250408,135800,18282083300,34100,34100,34150,34100,216
|
||||
20250408,135700,18274714775,34100,34150,34200,34100,834
|
||||
20250408,135600,18246254350,34100,34150,34150,34100,488
|
||||
20250408,135500,18229612250,34150,34100,34150,34100,107
|
||||
20250408,135400,18225962850,34050,34050,34050,34050,242
|
||||
20250408,135300,18217722750,34050,34000,34050,34000,288
|
||||
20250408,135200,18207916500,34050,34000,34050,34000,231
|
||||
20250408,135100,18200055550,34000,34000,34000,33950,349
|
||||
20250408,135000,18188189700,34000,34000,34000,34000,494
|
||||
20250408,134900,18171393700,34050,34000,34050,33950,896
|
||||
20250408,134800,18140926550,34000,34000,34000,33950,102
|
||||
20250408,134700,18137459100,34000,33950,34000,33950,214
|
||||
20250408,134600,18130185100,33950,33900,33950,33900,54
|
||||
20250408,134500,18128353050,33950,34000,34000,33850,1411
|
||||
20250408,134400,18080449600,34050,34050,34100,34000,371
|
||||
20250408,134300,18067814050,34050,34100,34150,34050,1253
|
||||
20250408,134200,18025103000,34150,34100,34150,34100,130
|
||||
20250408,134100,18020669350,34100,34100,34100,34000,1450
|
||||
20250408,134000,17971285600,34100,33850,34100,33800,2934
|
||||
20250408,133900,17871518650,33900,33900,33900,33800,165
|
||||
20250408,133800,17865925300,33800,33800,33850,33800,1004
|
||||
20250408,133700,17831989100,33800,33800,33900,33800,264
|
||||
20250408,133600,17823065750,33800,33850,33850,33800,1322
|
||||
20250408,133500,17778369600,33850,33850,33900,33800,2140
|
||||
20250408,133400,17706008500,33850,33950,33950,33800,3161
|
||||
20250408,133300,17598890000,34000,34050,34050,33950,1555
|
||||
20250408,133200,17546035650,34100,34100,34100,34000,3750
|
||||
20250408,133100,17418425750,34150,34150,34150,34100,155
|
||||
20250408,133000,17413138500,34100,34150,34200,34100,857
|
||||
20250408,132900,17383894500,34200,34200,34250,34200,421
|
||||
20250408,132800,17369496250,34250,34300,34300,34250,1140
|
||||
20250408,132700,17330425750,34350,34300,34350,34250,338
|
||||
20250408,132600,17318835750,34300,34350,34350,34300,506
|
||||
20250408,132500,17301477400,34350,34300,34350,34300,456
|
||||
20250408,132400,17285832800,34300,34250,34300,34250,779
|
||||
20250408,132300,17259119400,34250,34100,34250,34100,460
|
||||
20250408,132200,17243408000,34100,34150,34150,34100,897
|
||||
20250408,132100,17212808350,34100,34100,34150,34050,970
|
||||
20250408,132000,17179700050,34050,34100,34150,34050,3058
|
||||
20250408,131900,17075453000,34050,34150,34250,34050,1688
|
||||
20250408,131800,17017850750,34150,34250,34250,34150,936
|
||||
20250408,131700,16985838600,34250,34250,34300,34200,541
|
||||
20250408,131600,16967311200,34250,34150,34300,34150,1274
|
||||
20250408,131500,16923699700,34200,34350,34350,34200,2107
|
||||
20250408,131400,16851524900,34350,34350,34400,34350,1869
|
||||
20250408,131300,16787317400,34400,34400,34400,34350,36
|
||||
20250408,131200,16786080050,34350,34350,34400,34350,200
|
||||
20250408,131100,16779207200,34400,34400,34450,34350,617
|
||||
20250408,131000,16757982300,34450,34450,34450,34400,883
|
||||
20250408,130900,16727596100,34450,34450,34450,34400,1001
|
||||
20250408,130800,16693128050,34450,34450,34500,34450,529
|
||||
20250408,130700,16674899700,34450,34450,34450,34450,330
|
||||
20250408,130600,16663531200,34450,34500,34500,34450,659
|
||||
20250408,130500,16640813400,34500,34450,34500,34450,368
|
||||
20250408,130400,16628123800,34500,34450,34500,34450,105
|
||||
20250408,130300,16624506300,34450,34450,34450,34400,400
|
||||
20250408,130200,16610726350,34400,34400,34400,34350,284
|
||||
20250408,130100,16600956850,34400,34300,34400,34300,542
|
||||
20250408,130000,16582335950,34300,34400,34450,34250,986
|
||||
20250408,125900,16548452850,34450,34350,34450,34350,367
|
||||
20250408,125800,16535826550,34350,34350,34400,34250,2341
|
||||
20250408,125700,16455482850,34350,34450,34450,34300,2257
|
||||
20250408,125600,16377885500,34450,34450,34550,34450,361
|
||||
20250408,125500,16365437450,34450,34550,34550,34450,1733
|
||||
20250408,125400,16305670850,34550,34550,34600,34500,2498
|
||||
20250408,125300,16219404850,34600,34650,34650,34550,648
|
||||
20250408,125200,16196986750,34650,34650,34650,34600,391
|
||||
20250408,125100,16183453900,34600,34650,34650,34600,23
|
||||
20250408,125000,16182657450,34600,34650,34650,34600,449
|
||||
20250408,124900,16167116850,34650,34700,34700,34650,648
|
||||
20250408,124800,16144650850,34700,34700,34700,34650,553
|
||||
20250408,124700,16125462200,34700,34700,34750,34700,301
|
||||
20250408,124600,16115012150,34750,34700,34750,34700,120
|
||||
20250408,124500,16110842650,34650,34800,34800,34600,3761
|
||||
20250408,124400,15980471700,34800,34800,34850,34750,1262
|
||||
20250408,124300,15936562300,34850,34800,34850,34800,531
|
||||
20250408,124200,15918065050,34800,34800,34800,34800,369
|
||||
20250408,124100,15905223850,34800,34750,34800,34750,381
|
||||
20250408,124000,15891980950,34800,34700,34800,34700,139
|
||||
20250408,123900,15887146950,34700,34750,34800,34700,958
|
||||
20250408,123800,15853824900,34750,34750,34900,34700,497
|
||||
20250408,123700,15836544500,34700,34750,34750,34700,402
|
||||
20250408,123600,15822575450,34750,34750,34800,34750,266
|
||||
20250408,123500,15813331400,34700,34700,34800,34700,747
|
||||
20250408,123400,15787373750,34700,34750,34800,34700,1118
|
||||
20250408,123300,15748565850,34750,34800,34800,34750,1060
|
||||
20250408,123200,15711716400,34850,34800,34850,34800,410
|
||||
20250408,123100,15697447550,34800,34800,34850,34750,333
|
||||
20250408,123000,15685857250,34800,34850,34850,34800,992
|
||||
20250408,122900,15651327000,34850,34850,34850,34800,308
|
||||
20250408,122800,15640598550,34900,34900,34950,34850,1322
|
||||
20250408,122700,15594495750,34950,34950,34950,34950,1237
|
||||
20250408,122600,15551262600,34900,34950,34950,34900,792
|
||||
20250408,122500,15523597650,34950,34950,35000,34950,106
|
||||
20250408,122400,15519892100,34950,34900,34950,34850,1213
|
||||
20250408,122300,15477564450,34900,34900,35000,34850,623
|
||||
20250408,122200,15455823300,34850,34900,34950,34850,976
|
||||
20250408,122100,15421797900,34900,34900,34950,34800,847
|
||||
20250408,122000,15392242300,34850,34900,34950,34800,1096
|
||||
20250408,121900,15354044850,34950,35000,35000,34900,1909
|
||||
20250408,121800,15287321450,35000,34900,35050,34900,517
|
||||
20250408,121700,15269243375,34950,35000,35050,34800,1624
|
||||
20250408,121600,15212498175,35000,34900,35150,34850,2645
|
||||
20250408,121500,15119937225,34900,35100,35150,34900,6272
|
||||
20250408,121400,14900125075,35150,35100,35250,35000,11722
|
||||
20250408,121300,14487891675,35075,34950,35150,34950,3604
|
||||
20250408,121200,14361373975,35050,34750,35050,34700,5156
|
||||
20250408,121100,14181300875,34700,34550,34700,34550,253
|
||||
20250408,121000,14172531475,34650,34600,34650,34550,1085
|
||||
20250408,120900,14135012575,34550,34550,34650,34550,1705
|
||||
20250408,120800,14076042275,34550,34600,34600,34550,258
|
||||
20250408,120700,14067127825,34550,34550,34550,34550,50
|
||||
20250408,120600,14065400325,34550,34650,34650,34500,2896
|
||||
20250408,120500,13965292175,34650,34700,34700,34600,168
|
||||
20250408,120400,13959472475,34700,34700,34700,34650,1360
|
||||
20250408,120300,13912346225,34700,34700,34700,34700,404
|
||||
20250408,120200,13898327425,34700,34750,34750,34700,792
|
||||
20250408,120100,13870832975,34750,34700,34750,34650,402
|
||||
20250408,120000,13856888825,34650,34650,34700,34650,242
|
||||
20250408,115900,13848501025,34650,34650,34750,34600,630
|
||||
20250408,115800,13826671275,34650,34650,34700,34650,272
|
||||
20250408,115700,13817246375,34700,34650,34700,34600,688
|
||||
20250408,115600,13793407675,34700,34700,34750,34700,289
|
||||
20250408,115500,13783379275,34700,34600,34750,34600,120
|
||||
20250408,115400,13779216425,34600,34650,34800,34600,482
|
||||
20250408,115300,13762516025,34650,34650,34650,34650,378
|
||||
20250408,115200,13749418325,34600,34700,34700,34600,839
|
||||
20250408,115100,13720342075,34750,34750,34750,34650,663
|
||||
20250408,115000,13697331525,34700,34700,34750,34700,901
|
||||
20250408,114900,13666065975,34700,34750,34800,34650,1603
|
||||
20250408,114800,13610420175,34750,34850,34850,34750,4194
|
||||
20250408,114700,13464549775,34900,34900,34900,34900,1041
|
||||
20250408,114600,13428218875,34900,34900,34950,34900,286
|
||||
20250408,114500,13418225975,34900,34900,34950,34850,1319
|
||||
20250408,114400,13372155725,34900,34850,34900,34850,2046
|
||||
20250408,114300,13300794825,34800,34900,34900,34800,868
|
||||
20250408,114200,13270534375,34850,34850,34900,34800,1729
|
||||
20250408,114100,13210196575,34800,34800,34900,34800,262
|
||||
20250408,114000,13201066375,34800,34850,34900,34750,812
|
||||
20250408,113900,13172809825,34850,34800,34850,34750,641
|
||||
20250408,113800,13150495025,34800,34950,34950,34800,839
|
||||
20250408,113700,13121267125,34900,34750,34950,34750,1496
|
||||
20250408,113600,13069217875,34800,34800,34800,34700,1507
|
||||
20250408,113500,13016853275,34750,35000,35000,34750,3978
|
||||
20250408,113400,12878129875,35000,35050,35050,34950,1441
|
||||
20250408,113300,12827645225,35050,35050,35200,34950,4204
|
||||
20250408,113200,12680259725,35050,34950,35250,34900,10027
|
||||
20250408,113100,12328357325,34900,35050,35050,34900,2256
|
||||
20250408,113000,12249532625,35050,34900,35100,34850,8768
|
||||
20250408,112900,11942721925,34850,34850,34950,34850,3400
|
||||
20250408,112800,11824103225,34850,34800,34850,34800,455
|
||||
20250408,112700,11808261625,34800,34800,34850,34800,705
|
||||
20250408,112600,11783721975,34800,34650,34800,34600,2162
|
||||
20250408,112500,11708648575,34650,34700,34700,34650,330
|
||||
20250408,112400,11697207125,34700,34550,34700,34550,28
|
||||
20250408,112300,11696236025,34600,34650,34700,34550,792
|
||||
20250408,112200,11668819325,34650,34600,34750,34600,122
|
||||
20250408,112100,11664589825,34650,34550,34700,34550,385
|
||||
20250408,112000,11651250950,34550,34650,34650,34550,620
|
||||
20250408,111900,11629821550,34550,34700,34700,34550,1887
|
||||
20250408,111800,11564521300,34750,34700,34750,34700,624
|
||||
20250408,111700,11542858150,34700,34750,34750,34600,3655
|
||||
20250408,111600,11416179050,34750,34800,34800,34750,142
|
||||
20250408,111500,11411238300,34800,34850,34850,34800,294
|
||||
20250408,111400,11401006100,34800,34850,34850,34800,1500
|
||||
20250408,111300,11348790350,34850,34850,34900,34800,1313
|
||||
20250408,111200,11303030150,34900,34900,34950,34800,1128
|
||||
20250408,111100,11263668000,34850,34850,34900,34800,506
|
||||
20250408,111000,11246033150,34850,34650,34900,34650,2781
|
||||
20250408,110900,11149201025,34650,34600,34650,34600,1319
|
||||
20250408,110800,11103541075,34600,34650,34650,34550,1580
|
||||
20250408,110700,11048877175,34650,34700,34700,34650,1824
|
||||
20250408,110600,10985675525,34700,34700,34700,34650,476
|
||||
20250408,110500,10969171375,34700,34675,34700,34650,395
|
||||
20250408,110400,10955466575,34650,34700,34750,34650,803
|
||||
20250408,110300,10927609925,34700,34800,34800,34650,3000
|
||||
20250408,110200,10823360125,34800,34900,34900,34750,1663
|
||||
20250408,110100,10765507975,34900,34900,34900,34850,756
|
||||
20250408,110000,10739146875,34900,34850,34900,34800,1585
|
||||
20250408,105900,10683864375,34800,34750,34900,34650,5027
|
||||
20250408,105800,10508680875,34700,34650,34800,34650,852
|
||||
20250408,105700,10479092925,34750,34650,34750,34600,869
|
||||
20250408,105600,10448927375,34650,34650,34700,34650,644
|
||||
20250408,105500,10426599675,34650,34700,34700,34650,986
|
||||
20250408,105400,10392430975,34650,34675,34700,34650,479
|
||||
20250408,105300,10375815375,34700,34700,34700,34650,249
|
||||
20250408,105200,10367177875,34650,34700,34700,34600,658
|
||||
20250408,105100,10344381125,34650,34700,34700,34600,1403
|
||||
20250408,105000,10295755925,34700,34700,34700,34650,241
|
||||
20250408,104900,10287400775,34700,34800,34800,34600,2395
|
||||
20250408,104800,10204344975,34800,34750,34800,34750,1731
|
||||
20250408,104700,10144153675,34750,34600,34750,34550,902
|
||||
20250408,104600,10112860325,34600,34700,34700,34600,650
|
||||
20250408,104500,10090343125,34700,34650,34700,34600,1797
|
||||
20250408,104400,10028033075,34600,34600,34700,34550,415
|
||||
20250408,104300,10013663975,34550,34500,34550,34500,473
|
||||
20250408,104200,9997340875,34500,34500,34600,34500,213
|
||||
20250408,104100,9989990775,34450,34550,34550,34450,749
|
||||
20250408,104000,9964131275,34550,34600,34600,34550,437
|
||||
20250408,103900,9949031325,34550,34550,34600,34550,606
|
||||
20250408,103800,9928091975,34550,34450,34550,34450,905
|
||||
20250408,103700,9896878025,34500,34400,34500,34400,632
|
||||
20250408,103600,9875102925,34450,34400,34450,34350,945
|
||||
20250408,103500,9842597825,34400,34600,34600,34400,2807
|
||||
20250408,103400,9745751525,34600,34700,34700,34600,463
|
||||
20250408,103300,9729714625,34650,34750,34800,34550,1958
|
||||
20250408,103200,9661859275,34750,34800,34850,34700,3547
|
||||
20250408,103100,9538645525,34750,34650,34800,34600,4401
|
||||
20250408,103000,9385797075,34650,34600,34650,34550,1346
|
||||
20250408,102900,9339244775,34550,34600,34600,34500,3802
|
||||
20250408,102800,9207841025,34550,34700,34750,34500,2074
|
||||
20250408,102700,9136054225,34700,34450,34800,34450,5012
|
||||
20250408,102600,8962571875,34450,34400,34500,34350,2143
|
||||
20250408,102500,8888791625,34400,34250,34400,34250,909
|
||||
20250408,102400,8857621775,34200,34200,34250,34150,2476
|
||||
20250408,102300,8772976175,34150,34200,34250,34150,1148
|
||||
20250408,102200,8733757275,34200,34200,34200,34200,983
|
||||
20250408,102100,8700138675,34200,34200,34200,34200,96
|
||||
20250408,102000,8696855475,34150,34150,34150,34100,529
|
||||
20250408,101900,8678797625,34150,34150,34200,34150,566
|
||||
20250408,101800,8659468325,34150,34150,34200,34150,297
|
||||
20250408,101700,8649314575,34200,34250,34250,34150,915
|
||||
20250408,101600,8618041075,34300,34350,34350,34050,2854
|
||||
20250408,101500,8520517575,34350,34400,34500,34350,2610
|
||||
20250408,101400,8430729925,34400,34350,34450,34300,1261
|
||||
20250408,101300,8387358225,34350,34400,34450,34250,1371
|
||||
20250408,101200,8340233625,34400,34400,34500,34350,1953
|
||||
20250408,101100,8272957025,34450,34400,34500,34300,9116
|
||||
20250408,101000,7959225075,34400,34250,34400,34200,3997
|
||||
20250408,100900,7822070575,34300,34300,34300,34150,1627
|
||||
20250408,100800,7766270225,34200,34150,34300,34100,1258
|
||||
20250408,100700,7723236575,34150,34150,34150,34100,436
|
||||
20250408,100600,7708356025,34150,34100,34200,34100,1003
|
||||
20250408,100500,7674139025,34100,34050,34100,34050,1031
|
||||
20250408,100400,7639033375,34100,34150,34150,34000,597
|
||||
20250408,100300,7618705325,34150,34200,34200,34050,472
|
||||
20250408,100200,7602597825,34150,34100,34150,34050,2290
|
||||
20250408,100100,7524497175,34100,34050,34100,34050,533
|
||||
20250408,100000,7506337225,34050,34000,34050,34000,178
|
||||
20250408,095900,7500281775,34100,34050,34200,34000,1566
|
||||
20250408,095800,7446905175,34000,33950,34000,33950,659
|
||||
20250408,095700,7424499875,33950,33950,33950,33950,205
|
||||
20250408,095600,7417540125,33950,33900,33950,33900,349
|
||||
20250408,095500,7405696875,33950,33900,33950,33900,713
|
||||
20250408,095400,7381499375,33950,33900,33950,33900,382
|
||||
20250408,095300,7368538525,33950,33900,33950,33900,352
|
||||
20250408,095200,7356602325,33900,33900,33900,33850,466
|
||||
20250408,095100,7340812625,33900,33950,33950,33850,2210
|
||||
20250408,095000,7265866725,33950,34000,34000,33950,540
|
||||
20250408,094900,7247521925,34000,33900,34000,33900,613
|
||||
20250408,094800,7226740625,34000,33800,34000,33750,5402
|
||||
20250408,094700,7043786075,33850,33950,33950,33800,4115
|
||||
20250408,094600,6904372075,33950,34050,34050,33950,267
|
||||
20250408,094500,6895305125,34000,33950,34050,33900,2187
|
||||
20250408,094400,6821019800,34000,33950,34000,33950,723
|
||||
20250408,094300,6796473850,33950,34050,34050,33950,871
|
||||
20250408,094200,6766867150,34000,34000,34000,33950,449
|
||||
20250408,094100,6751601550,33950,34100,34100,33950,1671
|
||||
20250408,094000,6694777450,34050,33950,34050,33950,879
|
||||
20250408,093900,6664871300,34100,33850,34100,33800,2080
|
||||
20250408,093800,6594158850,33850,33850,33900,33750,553
|
||||
20250408,093700,6575465650,33850,33800,33850,33750,798
|
||||
20250408,093600,6548486600,33850,33850,33850,33800,554
|
||||
20250408,093500,6529754400,34000,33800,34000,33700,3137
|
||||
20250408,093400,6423771350,33850,33900,33900,33800,1907
|
||||
20250408,093300,6359176650,33950,34000,34000,33950,1645
|
||||
20250408,093200,6303318000,33950,34000,34000,33950,1046
|
||||
20250408,093100,6267759050,34000,34050,34050,34000,1525
|
||||
20250408,093000,6215886300,34050,33950,34100,33950,2035
|
||||
20250408,092900,6146616800,33950,34050,34050,33900,1744
|
||||
20250408,092800,6087395800,34050,34100,34100,34000,1514
|
||||
20250408,092700,6035873650,34100,34150,34150,34100,1191
|
||||
20250408,092600,5995252950,34150,34250,34250,34100,2142
|
||||
20250408,092500,5922042800,34150,34150,34250,34150,2569
|
||||
20250408,092400,5834209250,34150,34100,34200,34100,578
|
||||
20250408,092300,5814479650,34100,34250,34250,34050,1554
|
||||
20250408,092200,5761410875,34250,34150,34250,34150,2240
|
||||
20250408,092100,5684853775,34150,34100,34200,33900,1687
|
||||
20250408,092000,5627361375,33900,33850,34100,33750,2448
|
||||
20250408,091900,5544446475,33800,33800,33900,33750,3939
|
||||
20250408,091800,5411216075,33800,33900,33900,33750,2033
|
||||
20250408,091700,5342465875,33950,33950,34000,33900,2442
|
||||
20250408,091600,5259559325,34000,34000,34150,33950,2413
|
||||
20250408,091500,5177427025,33950,34050,34050,33850,6755
|
||||
20250408,091400,4947902075,34050,33950,34200,33950,3926
|
||||
20250408,091300,4814184925,34100,34000,34150,33850,4545
|
||||
20250408,091200,4659528375,34000,34450,34500,34000,7036
|
||||
20250408,091100,4418570275,34500,34600,34600,34400,5368
|
||||
20250408,091000,4233335975,34600,34250,34600,34200,6810
|
||||
20250408,090900,3998926925,34150,34000,34200,34000,5463
|
||||
20250408,090800,3812649375,34000,33300,34100,33250,8667
|
||||
20250408,090700,3520121175,33450,33000,33450,32750,8828
|
||||
20250408,090600,3228370875,32900,33450,33450,32800,17444
|
||||
20250408,090500,2651313200,33400,33300,33600,33150,8930
|
||||
20250408,090400,2353541175,33100,33850,33850,33050,14521
|
||||
20250408,090300,1867314925,33850,34250,34350,33850,6440
|
||||
20250408,090200,1648267200,34250,34450,34500,33850,23732
|
||||
20250408,090100,835902750,34450,34850,34850,34450,10594
|
||||
20250408,090000,468930050,34850,34800,35350,34800,13415
|
||||
|
Reference in New Issue
Block a user