Update 2025-04-08 2740 candle_min
This commit is contained in:
618
051600/min/candle-20250408.csv
Normal file
618
051600/min/candle-20250408.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191600,3489504875,38900,38900,38900,38900,4008
|
||||
20250408,191500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,191400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,191300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,191200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,191100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,191000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,190900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,190800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,190700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,190600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,190500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,190400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,190300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,190200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,190100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,190000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,185900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,185800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,185700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,185600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,185500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,185400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,185300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,185200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,185100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,185000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,184900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,184800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,184700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,184600,3489504875,38900,38900,38900,38900,4008
|
||||
20250408,184500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,184400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,184300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,184200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,184100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,184000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,183900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,183800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,183700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,183600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,183500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,183400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,183300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,183200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,183100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,183000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,182900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,182800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,182700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,182600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,182500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,182400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,182300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,182200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,182100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,182000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,181900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,181800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,181700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,181600,3489504875,38900,38900,38900,38900,4008
|
||||
20250408,181500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,181400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,181300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,181200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,181100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,181000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,180900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,180800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,180700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,180600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,180500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,180400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,180300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,180200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,180100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,180000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,175900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,175800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,175700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,175600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,175500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,175400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,175300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,175200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,175100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,175000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,174900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,174800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,174700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,174600,3489504875,38900,38900,38900,38900,4008
|
||||
20250408,174500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,174400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,174300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,174200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,174100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,174000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,173900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,173800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,173700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,173600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,173500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,173400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,173300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,173200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,173100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,173000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,172900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,172800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,172700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,172600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,172500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,172400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,172300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,172200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,172100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,172000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,171900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,171800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,171700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,171600,3489504875,38900,38900,38900,38900,4008
|
||||
20250408,171500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,171400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,171300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,171200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,171100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,171000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,170900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,170800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,170700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,170600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,170500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,170400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,170300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,170200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,170100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,170000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,165900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,165800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,165700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,165600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,165500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,165400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,165300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,165200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,165100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,165000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,164900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,164800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,164700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,164600,3489504875,38900,38900,38900,38900,4008
|
||||
20250408,164500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,164400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,164300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,164200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,164100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,164000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,163900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,163800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,163700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,163600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,163500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,163400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,163300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,163200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,163100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,163000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,162900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,162800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,162700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,162600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,162500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,162400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,162300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,162200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,162100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,162000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,161900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,161800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,161700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,161600,3489504875,38900,38900,38900,38900,4008
|
||||
20250408,161500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,161400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,161300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,161200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,161100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,161000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,160900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,160800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,160700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,160600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,160500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,160400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,160300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,160200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,160100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,160000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,155900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,155800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,155700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,155600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,155500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,155400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,155300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,155200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,155100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,155000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,154900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,154800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,154700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,154600,3489504875,38900,38900,38900,38900,4008
|
||||
20250408,154500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,154400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,154300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,154200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,154100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,154000,3489504875,38900,38900,38900,38900,0
|
||||
20250408,153900,3489504875,38900,38900,38900,38900,0
|
||||
20250408,153800,3489504875,38900,38900,38900,38900,0
|
||||
20250408,153700,3489504875,38900,38900,38900,38900,0
|
||||
20250408,153600,3489504875,38900,38900,38900,38900,0
|
||||
20250408,153500,3489504875,38900,38900,38900,38900,0
|
||||
20250408,153400,3489504875,38900,38900,38900,38900,0
|
||||
20250408,153300,3489504875,38900,38900,38900,38900,0
|
||||
20250408,153200,3489504875,38900,38900,38900,38900,0
|
||||
20250408,153100,3489504875,38900,38900,38900,38900,0
|
||||
20250408,153000,3489504875,38900,38900,38900,38900,4008
|
||||
20250408,152900,3333593675,38850,38850,38850,38850,0
|
||||
20250408,152800,3333593675,38850,38850,38850,38850,0
|
||||
20250408,152700,3333593675,38850,38850,38850,38850,0
|
||||
20250408,152600,3333593675,38850,38850,38850,38850,0
|
||||
20250408,152500,3333593675,38850,38850,38850,38850,0
|
||||
20250408,152400,3333593675,38850,38850,38850,38850,0
|
||||
20250408,152300,3333593675,38850,38850,38850,38850,0
|
||||
20250408,152200,3333593675,38850,38850,38850,38850,0
|
||||
20250408,152100,3333593675,38850,38850,38850,38850,0
|
||||
20250408,152000,3333593675,38850,38850,38850,38850,0
|
||||
20250408,151900,3333593675,38850,38850,38850,38700,2410
|
||||
20250408,151800,3240098575,38850,38750,38900,38750,1673
|
||||
20250408,151700,3175059975,38900,38900,38900,38800,1622
|
||||
20250408,151600,3112007175,38950,38950,38950,38950,173
|
||||
20250408,151500,3105268825,38950,39000,39000,38950,143
|
||||
20250408,151400,3099698075,39000,38950,39100,38950,191
|
||||
20250408,151300,3092246125,38950,39100,39100,38950,682
|
||||
20250408,151200,3065665275,38950,39100,39100,38950,158
|
||||
20250408,151100,3059498675,38950,39000,39100,38950,257
|
||||
20250408,151000,3049475725,39000,38950,39000,38950,340
|
||||
20250408,150900,3036226575,38950,38950,38950,38950,128
|
||||
20250408,150800,3031240975,38950,39000,39000,38900,730
|
||||
20250408,150700,3002830175,39000,39000,39000,38950,225
|
||||
20250408,150600,2994056825,39000,38950,39000,38950,125
|
||||
20250408,150500,2989183825,39000,39050,39100,39000,630
|
||||
20250408,150400,2964586975,39050,39000,39100,39000,110
|
||||
20250408,150300,2960289375,39100,39000,39100,39000,204
|
||||
20250408,150200,2952324175,39050,39000,39050,38950,361
|
||||
20250408,150100,2938235175,39000,39000,39000,38950,100
|
||||
20250408,150000,2934335225,39000,38950,39000,38900,217
|
||||
20250408,145900,2925883525,38950,38950,38950,38900,100
|
||||
20250408,145800,2921990975,38950,38900,38950,38850,445
|
||||
20250408,145700,2904679525,38900,38900,38900,38850,534
|
||||
20250408,145600,2883931925,38900,38850,38900,38850,425
|
||||
20250408,145500,2867416875,38850,38800,38850,38800,9
|
||||
20250408,145400,2867067525,38850,38800,38850,38800,50
|
||||
20250408,145300,2865126275,38850,38800,38850,38800,3
|
||||
20250408,145200,2865009825,38800,38850,38850,38800,331
|
||||
20250408,145100,2852166525,38850,38800,38850,38800,411
|
||||
20250408,145000,2836215575,38800,38800,38800,38800,35
|
||||
20250408,144900,2834857575,38800,38750,38800,38700,776
|
||||
20250408,144800,2804810525,38700,38750,38750,38700,30
|
||||
20250408,144700,2803649325,38750,38800,38850,38750,813
|
||||
20250408,144600,2772113175,38800,38850,38850,38800,14
|
||||
20250408,144500,2771569775,38800,38850,38850,38800,58
|
||||
20250408,144400,2769318225,38850,38850,38850,38800,206
|
||||
20250408,144300,2761324675,38850,38850,38850,38850,10
|
||||
20250408,144200,2760936175,38850,38850,38850,38850,21
|
||||
20250408,144100,2760120325,38850,38850,38850,38800,39
|
||||
20250408,144000,2758606625,38800,38850,38850,38800,11
|
||||
20250408,143900,2758179325,38850,38850,38850,38850,3
|
||||
20250408,143800,2758062775,38850,38850,38850,38800,57
|
||||
20250408,143700,2755849825,38850,38750,38850,38750,229
|
||||
20250408,143600,2746964775,38800,38800,38800,38700,630
|
||||
20250408,143500,2722550375,38800,38800,38850,38800,174
|
||||
20250408,143400,2715798375,38850,38800,38850,38800,12
|
||||
20250408,143300,2715332725,38850,38850,38850,38700,506
|
||||
20250408,143200,2695715225,38850,38800,38850,38800,203
|
||||
20250408,143100,2687838275,38800,38800,38800,38800,28
|
||||
20250408,143000,2686751875,38800,38800,38800,38800,15
|
||||
20250408,142900,2686169875,38800,38800,38800,38750,252
|
||||
20250408,142800,2676404175,38800,38850,38850,38500,1271
|
||||
20250408,142700,2627349275,38850,38800,38850,38750,26
|
||||
20250408,142600,2626340575,38850,38700,38850,38700,97
|
||||
20250408,142500,2622578525,38850,38850,38900,38700,1098
|
||||
20250408,142400,2580051975,38850,38900,38900,38800,117
|
||||
20250408,142300,2575504675,38900,38900,38900,38800,68
|
||||
20250408,142200,2572860625,38800,38850,38900,38800,79
|
||||
20250408,142100,2569792075,38800,38900,38900,38800,62
|
||||
20250408,142000,2567381225,38850,38850,38900,38800,20
|
||||
20250408,141900,2566604675,38900,38800,38900,38800,32
|
||||
20250408,141800,2565362975,38900,38800,38900,38800,105
|
||||
20250408,141700,2561288475,38900,38800,38900,38800,72
|
||||
20250408,141600,2558493475,38900,38800,38900,38750,80
|
||||
20250408,141500,2555389475,38850,38850,38850,38850,301
|
||||
20250408,141400,2543695625,38900,38900,38900,38850,420
|
||||
20250408,141300,2527375925,38900,38950,38950,38900,56
|
||||
20250408,141200,2525196325,38950,38950,38950,38900,122
|
||||
20250408,141100,2520448725,38950,38950,38950,38900,57
|
||||
20250408,141000,2518229725,38950,38950,38950,38900,170
|
||||
20250408,140900,2511613025,38950,38950,38950,38950,34
|
||||
20250408,140800,2510288725,38950,38900,38950,38900,134
|
||||
20250408,140700,2505073525,38950,38950,38950,38900,91
|
||||
20250408,140600,2501530125,38950,38900,38950,38900,42
|
||||
20250408,140500,2499894275,38950,38900,38950,38900,50
|
||||
20250408,140400,2497947825,38900,38900,38950,38900,81
|
||||
20250408,140300,2494795025,38950,38850,38950,38850,444
|
||||
20250408,140200,2477523475,38900,38900,38900,38900,75
|
||||
20250408,140100,2474605975,38900,38900,38900,38850,81
|
||||
20250408,140000,2471456225,38900,38900,38900,38900,105
|
||||
20250408,135900,2467371725,38900,38900,38900,38900,34
|
||||
20250408,135800,2466049125,38900,38900,38900,38850,241
|
||||
20250408,135700,2456675125,38850,38850,38900,38850,68
|
||||
20250408,135600,2454030425,38900,38850,38900,38850,59
|
||||
20250408,135500,2451736925,38900,38850,38900,38850,9
|
||||
20250408,135400,2451387225,38850,38900,38900,38850,50
|
||||
20250408,135300,2449443975,38850,38850,38900,38850,518
|
||||
20250408,135200,2429319525,38850,38800,38850,38800,88
|
||||
20250408,135100,2425901725,38800,38800,38800,38800,78
|
||||
20250408,135000,2422875325,38800,38800,38800,38750,656
|
||||
20250408,134900,2397423775,38800,38750,38800,38750,44
|
||||
20250408,134800,2395717525,38800,38800,38800,38750,28
|
||||
20250408,134700,2394631175,38800,38800,38800,38800,179
|
||||
20250408,134600,2387685975,38800,38800,38800,38750,31
|
||||
20250408,134500,2386483275,38800,38800,38800,38750,37
|
||||
20250408,134400,2385048925,38800,38800,38800,38800,23
|
||||
20250408,134300,2384156525,38800,38800,38800,38800,1
|
||||
20250408,134200,2384117725,38800,38800,38800,38750,452
|
||||
20250408,134100,2366581175,38800,38800,38850,38750,756
|
||||
20250408,134000,2337250225,38800,38850,38850,38800,79
|
||||
20250408,133900,2334182575,38850,38850,38850,38850,15
|
||||
20250408,133800,2333599825,38800,38850,38850,38800,72
|
||||
20250408,133700,2330804225,38800,38800,38800,38800,20
|
||||
20250408,133600,2330028225,38800,38800,38850,38800,153
|
||||
20250408,133500,2324091375,38800,38850,38850,38800,536
|
||||
20250408,133400,2303292775,38850,38850,38850,38800,668
|
||||
20250408,133300,2277341875,38850,38900,38900,38850,43
|
||||
20250408,133200,2275670875,38900,38850,38900,38850,109
|
||||
20250408,133100,2271430825,38900,38900,38900,38900,129
|
||||
20250408,133000,2266412725,38900,38900,38900,38850,101
|
||||
20250408,132900,2262488575,38950,38950,38950,38950,37
|
||||
20250408,132800,2261047425,38950,38900,38950,38900,69
|
||||
20250408,132700,2258359925,38900,38900,38950,38900,40
|
||||
20250408,132600,2256803525,38950,38900,38950,38900,113
|
||||
20250408,132500,2252406625,38900,38900,38950,38850,99
|
||||
20250408,132400,2248553475,38900,38950,38950,38900,60
|
||||
20250408,132300,2246219075,38900,38950,38950,38900,236
|
||||
20250408,132200,2237037325,38950,38950,38950,38900,51
|
||||
20250408,132100,2235051875,38950,38950,38950,38900,40
|
||||
20250408,132000,2233494975,38950,38900,38950,38900,58
|
||||
20250408,131900,2231236825,38900,38900,38900,38900,69
|
||||
20250408,131800,2228552725,38900,38950,38950,38900,198
|
||||
20250408,131700,2220849475,38900,38900,38900,38900,259
|
||||
20250408,131600,2210774375,38900,38900,38900,38900,39
|
||||
20250408,131500,2209257275,38900,38925,38950,38900,387
|
||||
20250408,131400,2194200450,38925,38925,38925,38925,17
|
||||
20250408,131300,2193538725,38950,38950,38950,38900,642
|
||||
20250408,131200,2168533325,38950,38900,38950,38900,59
|
||||
20250408,131100,2166236975,38900,38950,38950,38900,72
|
||||
20250408,131000,2163434725,38900,38950,38950,38900,40
|
||||
20250408,130900,2161877525,38900,38900,38900,38900,280
|
||||
20250408,130800,2150985525,38900,38900,38900,38900,123
|
||||
20250408,130700,2146200825,38900,38900,38900,38850,75
|
||||
20250408,130600,2143284325,38900,38900,38900,38900,54
|
||||
20250408,130500,2141183725,38900,38900,38900,38900,4
|
||||
20250408,130400,2141028125,38900,38900,38900,38900,33
|
||||
20250408,130300,2139744425,38900,38850,38900,38850,70
|
||||
20250408,130200,2137023225,38900,38900,38900,38900,12
|
||||
20250408,130100,2136556425,38850,38900,38900,38850,41
|
||||
20250408,130000,2134961575,38900,38900,38950,38900,79
|
||||
20250408,125900,2131888125,38950,38950,38950,38900,19
|
||||
20250408,125800,2131148875,38900,38900,38900,38900,400
|
||||
20250408,125700,2115588875,38850,38900,38900,38850,31
|
||||
20250408,125600,2114383175,38900,38900,38900,38900,25
|
||||
20250408,125500,2113410675,38900,38850,38900,38850,12
|
||||
20250408,125400,2112944075,38900,38900,38950,38900,102
|
||||
20250408,125300,2108975825,38900,38900,38950,38900,123
|
||||
20250408,125200,2104191075,38950,38950,38950,38900,389
|
||||
20250408,125100,2089055875,38950,38950,38950,38950,154
|
||||
20250408,125000,2083057575,38950,38950,38950,38900,37
|
||||
20250408,124900,2081616625,38950,38950,38950,38950,96
|
||||
20250408,124800,2077877425,38950,38950,38950,38950,22
|
||||
20250408,124700,2077020525,38950,38950,38950,38900,14
|
||||
20250408,124600,2076475425,38950,38950,38950,38950,51
|
||||
20250408,124500,2074488975,38950,38950,38950,38900,61
|
||||
20250408,124400,2072114675,38950,39000,39050,38950,182
|
||||
20250408,124300,2065018825,39050,38950,39050,38900,147
|
||||
20250408,124200,2059285575,39050,38950,39050,38950,68
|
||||
20250408,124100,2056636425,39050,39050,39050,38950,148
|
||||
20250408,124000,2050862325,39050,39000,39050,39000,63
|
||||
20250408,123900,2048403525,38950,38950,39100,38950,4505
|
||||
20250408,123800,1872837325,38950,38950,38950,38900,101
|
||||
20250408,123700,1868904825,38900,38950,38950,38900,77
|
||||
20250408,123600,1865908625,38950,38900,38950,38900,248
|
||||
20250408,123500,1856249375,38950,38900,38950,38900,72
|
||||
20250408,123400,1853446475,38950,38950,38950,38950,29
|
||||
20250408,123300,1852316925,38900,38900,38950,38900,232
|
||||
20250408,123200,1843290725,38950,38900,38950,38850,762
|
||||
20250408,123100,1813648225,38900,38850,38900,38850,34
|
||||
20250408,123000,1812326125,38850,38900,38900,38850,32
|
||||
20250408,122900,1811082375,38900,38900,38900,38850,65
|
||||
20250408,122800,1808555975,38850,38900,38900,38850,56
|
||||
20250408,122700,1806378275,38900,38900,38900,38900,0
|
||||
20250408,122600,1806378275,38900,38850,38900,38850,27
|
||||
20250408,122500,1805328175,38900,38900,38900,38900,39
|
||||
20250408,122400,1803811075,38900,38850,38900,38850,144
|
||||
20250408,122300,1798216175,38850,38850,38850,38800,640
|
||||
20250408,122200,1773352350,38850,38850,38850,38800,23
|
||||
20250408,122100,1772459350,38850,38850,38850,38800,36
|
||||
20250408,122000,1771060950,38850,38850,38850,38850,35
|
||||
20250408,121900,1769701200,38850,38850,38850,38850,30
|
||||
20250408,121800,1768535700,38850,38850,38850,38800,27
|
||||
20250408,121700,1767486950,38850,38850,38850,38850,15
|
||||
20250408,121600,1766904200,38850,38850,38850,38800,415
|
||||
20250408,121500,1750781650,38850,38900,38900,38850,1072
|
||||
20250408,121400,1709133600,38850,38900,38950,38850,645
|
||||
20250408,121300,1684043900,38900,38900,38950,38900,205
|
||||
20250408,121200,1676068950,38950,38950,38950,38900,126
|
||||
20250408,121100,1671161750,38950,38900,38950,38900,530
|
||||
20250408,121000,1650541900,38900,38950,38950,38900,39
|
||||
20250408,120900,1649024600,38950,38950,38950,38900,476
|
||||
20250408,120800,1630505900,38950,38950,38950,38950,24
|
||||
20250408,120700,1629571100,38950,38950,38950,38950,36
|
||||
20250408,120600,1628168900,38900,38950,38950,38900,72
|
||||
20250408,120500,1625364700,38950,38950,38950,38950,18
|
||||
20250408,120400,1624663600,38950,38950,38950,38900,46
|
||||
20250408,120300,1622872100,39000,38950,39000,38950,37
|
||||
20250408,120200,1621430850,39000,38950,39000,38950,14
|
||||
20250408,120100,1620884950,38950,38950,39000,38950,151
|
||||
20250408,120000,1615003400,39000,39000,39000,38950,53
|
||||
20250408,115900,1612937800,39000,38950,39000,38900,94
|
||||
20250408,115800,1609276500,38950,39000,39100,38950,673
|
||||
20250408,115700,1583053400,39000,39000,39050,39000,545
|
||||
20250408,115600,1561792050,39000,39050,39050,39000,11
|
||||
20250408,115500,1561362550,39050,39050,39050,39000,236
|
||||
20250408,115400,1552151300,39050,39000,39050,39000,43
|
||||
20250408,115300,1550473950,39000,39050,39050,39000,133
|
||||
20250408,115200,1545285500,39050,39050,39050,39000,119
|
||||
20250408,115100,1540644350,39050,39050,39050,39000,55
|
||||
20250408,115000,1538498550,39050,39050,39050,39050,31
|
||||
20250408,114900,1537288000,39000,39050,39050,39000,448
|
||||
20250408,114800,1519815950,39050,39050,39050,39000,40
|
||||
20250408,114700,1518255250,39050,39050,39050,39000,34
|
||||
20250408,114600,1516928750,39000,39050,39050,39000,119
|
||||
20250408,114500,1512286400,39050,39050,39050,39050,6
|
||||
20250408,114400,1512052100,39000,39050,39050,39000,39
|
||||
20250408,114300,1510530400,39050,39050,39100,39000,46
|
||||
20250408,114200,1508734950,39000,39050,39050,39000,131
|
||||
20250408,114100,1503619650,39050,39100,39100,39000,131
|
||||
20250408,114000,1498504650,39100,39050,39100,39000,133
|
||||
20250408,113900,1493315700,39050,39050,39050,39000,81
|
||||
20250408,113800,1490153950,39050,39050,39050,39050,4
|
||||
20250408,113700,1489997750,39050,39100,39100,39000,376
|
||||
20250408,113600,1475306250,39150,39150,39150,39100,34
|
||||
20250408,113500,1473975950,39100,39150,39150,39100,73
|
||||
20250408,113400,1471121150,39150,39100,39150,39100,158
|
||||
20250408,113300,1464942700,39150,39150,39150,39150,19
|
||||
20250408,113200,1464198850,39150,39150,39150,39100,21
|
||||
20250408,113100,1463376900,39150,39150,39200,39150,220
|
||||
20250408,113000,1454763850,39200,39200,39200,39150,58
|
||||
20250408,112900,1452490450,39200,39200,39200,39200,26
|
||||
20250408,112800,1451471250,39200,39150,39200,39150,102
|
||||
20250408,112700,1447477400,39150,39200,39200,39150,10
|
||||
20250408,112600,1447085625,39200,39200,39200,39200,31
|
||||
20250408,112500,1445870425,39200,39200,39200,39150,41
|
||||
20250408,112400,1444263475,39300,39250,39300,39200,153
|
||||
20250408,112300,1438261075,39200,39200,39200,39200,9
|
||||
20250408,112200,1437908275,39250,39200,39250,39200,108
|
||||
20250408,112100,1433674225,39250,39200,39250,39200,138
|
||||
20250408,112000,1428263825,39200,39200,39200,39150,41
|
||||
20250408,111900,1426656825,39200,39150,39200,39150,100
|
||||
20250408,111800,1422741375,39200,39150,39200,39150,48
|
||||
20250408,111700,1420861375,39200,39200,39200,39200,14
|
||||
20250408,111600,1420312575,39200,39150,39200,39150,179
|
||||
20250408,111500,1413304625,39150,39200,39200,39150,41
|
||||
20250408,111400,1411698975,39200,39200,39200,39200,16
|
||||
20250408,111300,1411071775,39200,39200,39200,39150,14
|
||||
20250408,111200,1410523175,39150,39200,39200,39150,202
|
||||
20250408,111100,1402614325,39150,39150,39150,39150,19
|
||||
20250408,111000,1401870475,39150,39200,39200,39150,24
|
||||
20250408,110900,1400930575,39150,39200,39200,39150,124
|
||||
20250408,110800,1396075175,39150,39200,39200,39150,14
|
||||
20250408,110700,1395526575,39200,39200,39200,39200,18
|
||||
20250408,110600,1394820975,39150,39150,39200,39150,137
|
||||
20250408,110500,1389456975,39150,39200,39200,39150,27
|
||||
20250408,110400,1388399825,39200,39150,39200,39150,122
|
||||
20250408,110300,1383622275,39150,39300,39300,39150,364
|
||||
20250408,110200,1369347075,39300,39300,39300,39300,2
|
||||
20250408,110100,1369268475,39300,39300,39300,39250,14
|
||||
20250408,110000,1368718475,39250,39300,39300,39250,134
|
||||
20250408,105900,1363456775,39300,39300,39300,39300,37
|
||||
20250408,105800,1362002675,39250,39250,39250,39250,4
|
||||
20250408,105700,1361845675,39250,39250,39300,39250,336
|
||||
20250408,105600,1348657175,39200,39200,39200,39200,85
|
||||
20250408,105500,1345325175,39150,39150,39150,39150,32
|
||||
20250408,105400,1344072375,39100,39150,39150,39100,264
|
||||
20250408,105300,1333741525,39150,39100,39150,39100,59
|
||||
20250408,105200,1331434175,39100,39150,39150,39100,29
|
||||
20250408,105100,1330299725,39050,39100,39100,39050,113
|
||||
20250408,105000,1325885975,39100,39100,39100,39100,126
|
||||
20250408,104900,1320959375,39100,39050,39100,39050,26
|
||||
20250408,104800,1319943825,39050,39050,39100,39050,452
|
||||
20250408,104700,1302275675,39100,39050,39100,39050,87
|
||||
20250408,104600,1298878225,39050,39050,39050,39050,10
|
||||
20250408,104500,1298487725,39000,39050,39100,39000,179
|
||||
20250408,104400,1291502275,39100,39100,39100,39050,14
|
||||
20250408,104300,1290955075,39100,39100,39100,39100,26
|
||||
20250408,104200,1289938475,39100,39100,39100,39050,93
|
||||
20250408,104100,1286306725,39100,39100,39100,39100,194
|
||||
20250408,104000,1278721325,39100,39100,39100,39100,9
|
||||
20250408,103900,1278369425,39100,39150,39150,39100,64
|
||||
20250408,103800,1275865725,39100,39150,39150,39100,101
|
||||
20250408,103700,1271916525,39100,39050,39100,39050,382
|
||||
20250408,103600,1256980525,39050,39100,39100,39050,107
|
||||
20250408,103500,1252801375,39100,39100,39100,39100,9
|
||||
20250408,103400,1252449475,39050,39100,39100,39050,15
|
||||
20250408,103300,1251863275,39050,39100,39100,39050,117
|
||||
20250408,103200,1247293125,39100,39100,39100,39050,38
|
||||
20250408,103100,1245807475,39100,39050,39100,39050,3
|
||||
20250408,103000,1245690225,39100,39100,39100,39050,185
|
||||
20250408,102900,1238461325,39100,39150,39150,39100,30
|
||||
20250408,102800,1237287575,39100,39100,39150,39100,31
|
||||
20250408,102700,1236075425,39000,39100,39150,39000,142
|
||||
20250408,102600,1230534275,39000,39050,39200,39000,129
|
||||
20250408,102500,1225494025,39200,39000,39200,39000,1864
|
||||
20250408,102400,1152705925,39000,38950,39000,38950,404
|
||||
20250408,102300,1136955525,38950,39000,39000,38950,164
|
||||
20250408,102200,1130560625,39000,39000,39000,38950,21
|
||||
20250408,102100,1129741825,38950,38950,39000,38950,175
|
||||
20250408,102000,1122925125,39000,38950,39000,38950,38
|
||||
20250408,101900,1121444975,38950,38950,38950,38900,1414
|
||||
20250408,101800,1066370675,39000,39050,39050,38950,125
|
||||
20250408,101700,1061500125,39050,39025,39050,39000,15
|
||||
20250408,101600,1060914600,39025,39050,39050,39000,157
|
||||
20250408,101500,1054790975,38950,39050,39050,38950,181
|
||||
20250408,101400,1047736325,39000,39050,39050,39000,18
|
||||
20250408,101300,1047033925,39050,39050,39050,39000,18
|
||||
20250408,101200,1046331775,39000,39000,39050,39000,144
|
||||
20250408,101100,1040715275,39000,38950,39000,38950,74
|
||||
20250408,101000,1037829325,39000,38950,39000,38950,1679
|
||||
20250408,100900,972351125,38950,39000,39050,38950,227
|
||||
20250408,100800,963508475,39000,38950,39000,38950,94
|
||||
20250408,100700,959844425,38900,38950,39000,38900,932
|
||||
20250408,100600,923540575,39000,39000,39050,38950,431
|
||||
20250408,100500,906736075,39050,39000,39050,39000,39
|
||||
20250408,100400,905214575,39000,39050,39050,39000,190
|
||||
20250408,100300,897804475,39050,39000,39050,39000,461
|
||||
20250408,100200,879825025,39000,39050,39050,39000,42
|
||||
20250408,100100,878186525,39050,39050,39050,39000,67
|
||||
20250408,100000,875572025,39000,39050,39050,39000,118
|
||||
20250408,095900,870969775,39050,39050,39050,39000,50
|
||||
20250408,095800,869018425,39000,39000,39050,38975,1349
|
||||
20250408,095700,816407825,39050,39100,39125,39050,1350
|
||||
20250408,095600,763661325,39200,39200,39200,39150,159
|
||||
20250408,095500,757436025,39150,39200,39200,39150,104
|
||||
20250408,095400,753362375,39200,39200,39200,39150,141
|
||||
20250408,095300,747839725,39200,39150,39200,39100,222
|
||||
20250408,095200,739147675,39150,39150,39150,39150,621
|
||||
20250408,095100,714835525,39100,39100,39150,39100,139
|
||||
20250408,095000,709399375,39150,39125,39150,39100,38
|
||||
20250408,094900,707912475,39125,39150,39150,39125,26
|
||||
20250408,094800,706894875,39150,39150,39150,39100,136
|
||||
20250408,094700,701576475,39100,39150,39150,39100,69
|
||||
20250408,094600,698877175,39100,39150,39150,39100,11
|
||||
20250408,094500,698446975,39150,39150,39150,39100,124
|
||||
20250408,094400,693598050,39100,39150,39150,39100,117
|
||||
20250408,094300,689018350,39150,39200,39250,39100,684
|
||||
20250408,094200,662239500,39150,39200,39250,39150,1133
|
||||
20250408,094100,617831200,39250,39250,39250,39200,42
|
||||
20250408,094000,616184200,39200,39250,39250,39200,87
|
||||
20250408,093900,612772300,39250,39250,39250,39200,123
|
||||
20250408,093800,607949150,39200,39250,39250,39200,54
|
||||
20250408,093700,605830800,39250,39200,39250,39200,78
|
||||
20250408,093600,602772400,39250,39250,39250,39200,155
|
||||
20250408,093500,596694750,39200,39200,39250,39200,345
|
||||
20250408,093400,583169300,39250,39200,39250,39200,309
|
||||
20250408,093300,571053750,39250,39250,39250,39200,146
|
||||
20250408,093200,565327800,39200,39250,39250,39200,60
|
||||
20250408,093100,562974100,39200,39300,39300,39200,951
|
||||
20250408,093000,525650850,39300,39300,39300,39250,229
|
||||
20250408,092900,516656625,39300,39300,39300,39250,65
|
||||
20250408,092800,514103275,39300,39325,39325,39300,547
|
||||
20250408,092700,492606125,39325,39300,39350,39300,53
|
||||
20250408,092600,490522825,39350,39300,39350,39250,236
|
||||
20250408,092500,481248525,39300,39250,39300,39250,652
|
||||
20250408,092400,455626625,39250,39350,39350,39250,893
|
||||
20250408,092300,420542075,39350,39350,39350,39350,211
|
||||
20250408,092200,412239225,39350,39450,39450,39350,418
|
||||
20250408,092100,395790675,39400,39400,39450,39350,696
|
||||
20250408,092000,368368775,39450,39450,39450,39350,356
|
||||
20250408,091900,354354425,39400,39350,39450,39350,614
|
||||
20250408,091800,330174825,39350,39275,39350,39275,329
|
||||
20250408,091700,317245650,39275,39350,39350,39275,142
|
||||
20250408,091600,311665050,39350,39400,39400,39350,37
|
||||
20250408,091500,310209050,39350,39400,39400,39350,88
|
||||
20250408,091400,306746050,39400,39350,39400,39350,138
|
||||
20250408,091300,301315650,39300,39300,39350,39250,286
|
||||
20250408,091200,290076300,39350,39400,39400,39300,69
|
||||
20250408,091100,287363350,39250,39400,39400,39250,638
|
||||
20250408,091000,262315450,39350,39300,39400,39300,183
|
||||
20250408,090900,255112000,39300,39300,39350,39250,100
|
||||
20250408,090800,251181950,39300,39350,39350,39300,393
|
||||
20250408,090700,235722400,39350,39350,39350,39300,401
|
||||
20250408,090600,219959450,39350,39350,39350,39350,296
|
||||
20250408,090500,208311850,39350,39400,39400,39300,189
|
||||
20250408,090400,200870000,39350,39400,39450,39350,429
|
||||
20250408,090300,183977800,39300,39250,39400,39250,420
|
||||
20250408,090200,167458450,39350,39350,39400,39250,390
|
||||
20250408,090100,152136650,39300,39200,39450,39150,531
|
||||
20250408,090000,131289100,39100,39350,39500,39100,3339
|
||||
|
Reference in New Issue
Block a user