Update 2025-04-08 2740 candle_min
This commit is contained in:
639
082270/min/candle-20250408.csv
Normal file
639
082270/min/candle-20250408.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193700,21531509450,29750,29750,29750,29750,8025
|
||||
20250408,193600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,193500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,193400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,193300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,193200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,193100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,193000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,192900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,192800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,192700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,192600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,192500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,192400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,192300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,192200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,192100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,192000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,191900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,191800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,191700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,191600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,191500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,191400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,191300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,191200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,191100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,191000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,190900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,190800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,190700,21531509450,29750,29750,29750,29750,8025
|
||||
20250408,190600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,190500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,190400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,190300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,190200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,190100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,190000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,185900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,185800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,185700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,185600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,185500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,185400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,185300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,185200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,185100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,185000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,184900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,184800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,184700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,184600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,184500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,184400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,184300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,184200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,184100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,184000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,183900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,183800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,183700,21531509450,29750,29750,29750,29750,8025
|
||||
20250408,183600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,183500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,183400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,183300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,183200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,183100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,183000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,182900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,182800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,182700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,182600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,182500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,182400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,182300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,182200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,182100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,182000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,181900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,181800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,181700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,181600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,181500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,181400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,181300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,181200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,181100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,181000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,180900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,180800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,180700,21531509450,29750,29750,29750,29750,8025
|
||||
20250408,180600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,180500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,180400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,180300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,180200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,180100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,180000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,175900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,175800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,175700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,175600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,175500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,175400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,175300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,175200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,175100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,175000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,174900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,174800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,174700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,174600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,174500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,174400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,174300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,174200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,174100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,174000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,173900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,173800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,173700,21531509450,29750,29750,29750,29750,8025
|
||||
20250408,173600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,173500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,173400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,173300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,173200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,173100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,173000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,172900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,172800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,172700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,172600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,172500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,172400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,172300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,172200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,172100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,172000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,171900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,171800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,171700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,171600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,171500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,171400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,171300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,171200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,171100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,171000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,170900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,170800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,170700,21531509450,29750,29750,29750,29750,8025
|
||||
20250408,170600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,170500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,170400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,170300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,170200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,170100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,170000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,165900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,165800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,165700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,165600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,165500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,165400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,165300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,165200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,165100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,165000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,164900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,164800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,164700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,164600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,164500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,164400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,164300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,164200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,164100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,164000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,163900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,163800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,163700,21531509450,29750,29750,29750,29750,8025
|
||||
20250408,163600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,163500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,163400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,163300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,163200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,163100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,163000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,162900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,162800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,162700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,162600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,162500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,162400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,162300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,162200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,162100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,162000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,161900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,161800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,161700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,161600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,161500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,161400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,161300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,161200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,161100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,161000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,160900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,160800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,160700,21531509450,29750,29750,29750,29750,8025
|
||||
20250408,160600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,160500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,160400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,160300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,160200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,160100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,160000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,155900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,155800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,155700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,155600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,155500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,155400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,155300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,155200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,155100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,155000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,154900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,154800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,154700,21531509450,29750,29750,29750,29750,0
|
||||
20250408,154600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,154500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,154400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,154300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,154200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,154100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,154000,21531509450,29750,29750,29750,29750,0
|
||||
20250408,153900,21531509450,29750,29750,29750,29750,0
|
||||
20250408,153800,21531509450,29750,29750,29750,29750,0
|
||||
20250408,153700,21531509450,29750,29750,29750,29750,8025
|
||||
20250408,153600,21531509450,29750,29750,29750,29750,0
|
||||
20250408,153500,21531509450,29750,29750,29750,29750,0
|
||||
20250408,153400,21531509450,29750,29750,29750,29750,0
|
||||
20250408,153300,21531509450,29750,29750,29750,29750,0
|
||||
20250408,153200,21531509450,29750,29750,29750,29750,0
|
||||
20250408,153100,21531509450,29750,29750,29750,29750,0
|
||||
20250408,153000,21531509450,29750,29750,29750,29750,8025
|
||||
20250408,152900,21292765700,29900,29900,29900,29900,0
|
||||
20250408,152800,21292765700,29900,29900,29900,29900,0
|
||||
20250408,152700,21292765700,29900,29900,29900,29900,0
|
||||
20250408,152600,21292765700,29900,29900,29900,29900,0
|
||||
20250408,152500,21292765700,29900,29900,29900,29900,0
|
||||
20250408,152400,21292765700,29900,29900,29900,29900,0
|
||||
20250408,152300,21292765700,29900,29900,29900,29900,0
|
||||
20250408,152200,21292765700,29900,29900,29900,29900,0
|
||||
20250408,152100,21292765700,29900,29900,29900,29900,0
|
||||
20250408,152000,21292765700,29900,29900,29900,29900,0
|
||||
20250408,151900,21292765700,29900,29800,30000,29750,1718
|
||||
20250408,151800,21241494500,29800,29850,29900,29750,1554
|
||||
20250408,151700,21195169200,29850,29900,29900,29800,475
|
||||
20250408,151600,21180986600,29900,29950,29950,29850,1019
|
||||
20250408,151500,21150522500,29950,29950,29950,29950,687
|
||||
20250408,151400,21129946850,29950,30000,30050,29950,1008
|
||||
20250408,151300,21099677350,30050,30100,30100,29950,640
|
||||
20250408,151200,21080440850,30100,30050,30150,30000,946
|
||||
20250408,151100,21051984350,30150,30050,30200,30050,624
|
||||
20250408,151000,21033186450,30050,30150,30150,30000,918
|
||||
20250408,150900,21005590600,30050,30050,30250,30000,1878
|
||||
20250408,150800,20949137025,30050,30050,30050,29950,2117
|
||||
20250408,150700,20885579375,30000,30100,30300,29950,2024
|
||||
20250408,150600,20824735625,30300,30100,30300,30100,1205
|
||||
20250408,150500,20788411125,30300,30100,30300,30100,1420
|
||||
20250408,150400,20745487225,30100,30150,30250,30100,1291
|
||||
20250408,150300,20706513875,30200,30100,30250,30100,1491
|
||||
20250408,150200,20661447475,30100,30300,30300,30100,2983
|
||||
20250408,150100,20571272725,30350,30400,30450,30300,2571
|
||||
20250408,150000,20493218525,30400,30550,30550,30300,3046
|
||||
20250408,145900,20400537525,30400,30650,30700,30400,3381
|
||||
20250408,145800,20297209600,30650,30450,30800,30400,4978
|
||||
20250408,145700,20145375100,30500,30300,30500,30300,8386
|
||||
20250408,145600,19890068100,30200,29950,30300,29900,4603
|
||||
20250408,145500,19751481400,29950,29700,29950,29700,5656
|
||||
20250408,145400,19582524650,29800,29750,29800,29700,1488
|
||||
20250408,145300,19538269500,29600,29750,29750,29550,951
|
||||
20250408,145200,19510081400,29700,29700,29800,29650,1116
|
||||
20250408,145100,19476893100,29700,29750,29800,29600,1787
|
||||
20250408,145000,19423786700,29800,29600,29800,29550,977
|
||||
20250408,144900,19394819050,29700,29550,29700,29550,1102
|
||||
20250408,144800,19362102350,29700,29600,29750,29600,737
|
||||
20250408,144700,19340211450,29550,29550,29550,29500,562
|
||||
20250408,144600,19323607300,29400,29500,29700,29400,1346
|
||||
20250408,144500,19283752900,29600,29450,29650,29450,1184
|
||||
20250408,144400,19248803300,29450,29500,29500,29450,988
|
||||
20250408,144300,19219683400,29500,29500,29550,29400,1874
|
||||
20250408,144200,19164400500,29450,29350,29700,29300,1267
|
||||
20250408,144100,19127155600,29400,29450,29750,29350,1375
|
||||
20250408,144000,19086627850,29400,29500,29550,29400,2120
|
||||
20250408,143900,19024131400,29550,29600,29700,29550,2518
|
||||
20250408,143800,18949608650,29550,29650,29750,29500,1957
|
||||
20250408,143700,18891576150,29650,29600,29750,29550,1335
|
||||
20250408,143600,18851998500,29600,29650,29650,29500,1171
|
||||
20250408,143500,18817319100,29650,29650,29700,29500,1418
|
||||
20250408,143400,18775302150,29600,29650,29700,29550,1101
|
||||
20250408,143300,18742657850,29650,29650,29700,29600,1100
|
||||
20250408,143200,18710015700,29700,29700,29700,29650,848
|
||||
20250408,143100,18684830700,29700,29650,29700,29650,918
|
||||
20250408,143000,18657588800,29700,29600,29750,29550,1186
|
||||
20250408,142900,18622391750,29600,29700,29700,29600,1117
|
||||
20250408,142800,18589231950,29700,29600,29700,29550,1059
|
||||
20250408,142700,18557831350,29600,29600,29650,29600,1219
|
||||
20250408,142600,18521719350,29600,29550,29600,29550,465
|
||||
20250408,142500,18507955450,29600,29600,29700,29550,1181
|
||||
20250408,142400,18472964650,29600,29550,29650,29550,1019
|
||||
20250408,142300,18442774250,29550,29600,29650,29550,824
|
||||
20250408,142200,18418373050,29600,29550,29650,29550,666
|
||||
20250408,142100,18398662750,29550,29550,29600,29550,1043
|
||||
20250408,142000,18367820750,29600,29650,29700,29500,1642
|
||||
20250408,141900,18319185700,29650,29600,29700,29550,907
|
||||
20250408,141800,18292327450,29600,29650,29650,29550,737
|
||||
20250408,141700,18270495700,29550,29600,29650,29500,974
|
||||
20250408,141600,18241643400,29550,29550,29650,29500,746
|
||||
20250408,141500,18219581700,29600,29600,29650,29500,848
|
||||
20250408,141400,18194492750,29550,29500,29550,29500,745
|
||||
20250408,141300,18172480350,29500,29650,29650,29450,1074
|
||||
20250408,141200,18140751200,29550,29500,29650,29500,1252
|
||||
20250408,141100,18103751850,29500,29600,29650,29450,1219
|
||||
20250408,141000,18067736100,29500,29400,29700,29400,1268
|
||||
20250408,140900,18030233350,29400,29650,29650,29400,1072
|
||||
20250408,140800,17998623600,29500,29400,29600,29400,2314
|
||||
20250408,140700,17930456500,29400,29400,29400,29350,919
|
||||
20250408,140600,17903445600,29450,29400,29450,29250,929
|
||||
20250408,140500,17876138800,29350,29200,29400,29150,2494
|
||||
20250408,140400,17803289000,29150,29100,29150,29050,1883
|
||||
20250408,140300,17748416200,29100,29100,29150,29000,1600
|
||||
20250408,140200,17701835000,29100,29100,29150,29050,865
|
||||
20250408,140100,17676663900,29050,29050,29150,29050,1809
|
||||
20250408,140000,17624059350,29050,29050,29050,28900,1411
|
||||
20250408,135900,17583151175,29050,29000,29100,29000,1406
|
||||
20250408,135800,17542331775,29000,28950,29050,28900,1255
|
||||
20250408,135700,17505964025,28900,29000,29000,28900,1365
|
||||
20250408,135600,17466463875,29000,28850,29050,28850,2177
|
||||
20250408,135500,17403411925,28850,28900,29000,28850,1494
|
||||
20250408,135400,17360210375,28850,28900,28900,28850,1397
|
||||
20250408,135300,17319861325,28850,28800,28850,28800,1232
|
||||
20250408,135200,17284342225,28800,28700,28850,28450,5225
|
||||
20250408,135100,17134467825,28750,28650,28800,28600,1560
|
||||
20250408,135000,17089726975,28650,28700,28800,28550,2449
|
||||
20250408,134900,17019599575,28700,28700,28750,28650,902
|
||||
20250408,134800,16993716775,28700,28700,28700,28600,2755
|
||||
20250408,134700,16914883975,28700,28700,28750,28550,1911
|
||||
20250408,134600,16860205825,28600,28600,28700,28550,742
|
||||
20250408,134500,16838942925,28600,28700,28700,28550,3124
|
||||
20250408,134400,16749576075,28700,28650,28750,28500,3810
|
||||
20250408,134300,16640572275,28700,28750,28800,28650,4689
|
||||
20250408,134200,16505952575,28750,28800,28900,28650,1290
|
||||
20250408,134100,16468849375,28800,28950,29000,28800,1010
|
||||
20250408,134000,16439634625,28950,28950,28950,28850,1227
|
||||
20250408,133900,16404137225,28900,29000,29000,28900,1494
|
||||
20250408,133800,16360860625,28900,29100,29100,28900,885
|
||||
20250408,133700,16335205825,29000,29100,29100,28950,919
|
||||
20250408,133600,16308530525,29100,29100,29150,29000,1415
|
||||
20250408,133500,16267381675,29100,29000,29300,28950,2000
|
||||
20250408,133400,16209195725,29000,29100,29150,29000,899
|
||||
20250408,133300,16183061875,29150,29250,29250,29000,1297
|
||||
20250408,133200,16145305075,29300,29250,29300,29150,1184
|
||||
20250408,133100,16110702075,29200,29300,29350,29200,819
|
||||
20250408,133000,16086704575,29400,29250,29450,29150,1736
|
||||
20250408,132900,16035816725,29300,29250,29350,29100,2535
|
||||
20250408,132800,15961864125,29250,29350,29350,29150,1402
|
||||
20250408,132700,15920848375,29350,29550,29550,29350,805
|
||||
20250408,132600,15897168925,29550,29500,29550,29450,1031
|
||||
20250408,132500,15866743625,29500,29550,29600,29500,822
|
||||
20250408,132400,15842434825,29600,29550,29600,29550,754
|
||||
20250408,132300,15820125525,29550,29550,29650,29400,1357
|
||||
20250408,132200,15780057875,29550,29600,29650,29550,1408
|
||||
20250408,132100,15738383625,29600,29650,29700,29600,639
|
||||
20250408,132000,15719422675,29700,29600,29800,29600,964
|
||||
20250408,131900,15690766175,29600,29700,29800,29600,668
|
||||
20250408,131800,15670957925,29650,29750,29800,29650,1654
|
||||
20250408,131700,15621824925,29750,29800,29800,29750,370
|
||||
20250408,131600,15610798975,29750,29750,29800,29750,236
|
||||
20250408,131500,15603775825,29750,29800,29850,29650,1305
|
||||
20250408,131400,15564916525,29700,29850,29950,29700,1039
|
||||
20250408,131300,15533913075,29900,29950,29950,29900,794
|
||||
20250408,131200,15510163475,29850,29850,29900,29700,1726
|
||||
20250408,131100,15458625675,29900,29850,29900,29800,587
|
||||
20250408,131000,15441084225,29850,29750,29900,29750,1107
|
||||
20250408,130900,15408029925,29800,29850,29850,29800,1247
|
||||
20250408,130800,15370845525,29850,29800,29900,29800,508
|
||||
20250408,130700,15355679575,29850,29900,29950,29800,633
|
||||
20250408,130600,15336754925,29800,29800,29800,29800,100
|
||||
20250408,130500,15333774925,29800,29900,30000,29800,1479
|
||||
20250408,130400,15289518475,29900,29850,29900,29850,102
|
||||
20250408,130300,15286468725,29850,29950,29950,29850,977
|
||||
20250408,130200,15257255425,29950,29900,29950,29900,452
|
||||
20250408,130100,15243718425,29900,30000,30050,29850,690
|
||||
20250408,130000,15223067025,30000,29950,30050,29950,1063
|
||||
20250408,125900,15191178925,29950,29950,29950,29900,827
|
||||
20250408,125800,15166431075,29950,29950,29950,29900,564
|
||||
20250408,125700,15149546825,29950,29950,30100,29950,611
|
||||
20250408,125600,15131212725,29950,29950,29950,29950,564
|
||||
20250408,125500,15114320925,29950,29900,30000,29850,952
|
||||
20250408,125400,15085837625,29900,29950,30000,29900,318
|
||||
20250408,125300,15076309825,29900,30000,30000,29800,604
|
||||
20250408,125200,15058226325,29900,29850,29900,29850,289
|
||||
20250408,125100,15049598625,29850,29850,29950,29850,474
|
||||
20250408,125000,15035420525,30000,29950,30000,29900,1109
|
||||
20250408,124900,15002216675,30000,29900,30000,29850,456
|
||||
20250408,124800,14988579125,29900,29950,29950,29900,426
|
||||
20250408,124700,14975820650,29800,29950,29950,29800,629
|
||||
20250408,124600,14957008850,29850,29900,30000,29850,743
|
||||
20250408,124500,14934781900,29950,29900,30000,29900,677
|
||||
20250408,124400,14914495800,29850,29950,29950,29850,978
|
||||
20250408,124300,14885246850,29950,29950,29950,29850,489
|
||||
20250408,124200,14870607000,29950,29900,29950,29850,507
|
||||
20250408,124100,14855451650,29900,29900,29950,29900,117
|
||||
20250408,124000,14851951000,29950,29900,30000,29850,885
|
||||
20250408,123900,14825433300,29900,29900,29950,29850,356
|
||||
20250408,123800,14814788800,29950,30000,30150,29750,738
|
||||
20250408,123700,14792677550,30000,29800,30000,29750,401
|
||||
20250408,123600,14780719400,29800,29900,30200,29750,1904
|
||||
20250408,123500,14723683300,29800,29900,30000,29800,908
|
||||
20250408,123400,14696539850,29900,29800,29950,29800,886
|
||||
20250408,123300,14670067700,29850,29850,29850,29750,1115
|
||||
20250408,123200,14636818400,29850,29850,29950,29850,627
|
||||
20250408,123100,14618055150,29850,29850,29900,29800,555
|
||||
20250408,123000,14601488500,29800,29900,30000,29750,1030
|
||||
20250408,122900,14570706700,30000,29900,30000,29800,441
|
||||
20250408,122800,14557534650,30000,29950,30000,29900,797
|
||||
20250408,122700,14533645100,29950,29950,30000,29850,519
|
||||
20250408,122600,14518087000,29950,29950,30000,29900,508
|
||||
20250408,122500,14502866600,29900,29850,30000,29850,832
|
||||
20250408,122400,14477937700,29900,29950,29950,29900,472
|
||||
20250408,122300,14463806400,29950,29900,29950,29900,661
|
||||
20250408,122200,14444025100,29900,29900,29950,29850,431
|
||||
20250408,122100,14431136250,29900,29950,29950,29900,776
|
||||
20250408,122000,14407909900,29900,29950,30000,29900,899
|
||||
20250408,121900,14380987600,29900,30000,30000,29900,218
|
||||
20250408,121800,14374453250,30000,30000,30000,29950,527
|
||||
20250408,121700,14358648300,30000,30050,30050,29950,547
|
||||
20250408,121600,14342248200,30050,29950,30050,29950,848
|
||||
20250408,121500,14316803550,29950,30000,30100,29850,746
|
||||
20250408,121400,14294427300,29950,29850,29950,29800,897
|
||||
20250408,121300,14267603100,29850,29950,29950,29800,949
|
||||
20250408,121200,14239251950,30000,29950,30000,29950,731
|
||||
20250408,121100,14217337500,30000,29950,30000,29900,403
|
||||
20250408,121000,14205267150,29900,29950,30000,29900,790
|
||||
20250408,120900,14181608100,29950,29900,30000,29900,422
|
||||
20250408,120800,14168956900,29900,29950,30000,29800,587
|
||||
20250408,120700,14151387500,29900,29950,30000,29900,428
|
||||
20250408,120600,14138574850,29950,29950,30000,29900,308
|
||||
20250408,120500,14129352300,29950,29950,30000,29800,1087
|
||||
20250408,120400,14096786100,29950,29950,30000,29950,885
|
||||
20250408,120300,14070262650,29900,30000,30000,29900,517
|
||||
20250408,120200,14054779500,29900,29800,30000,29750,1285
|
||||
20250408,120100,14016358250,29850,29650,29850,29500,951
|
||||
20250408,120000,13988159750,29550,29750,29850,29550,1996
|
||||
20250408,115900,13928955000,29800,29700,29800,29700,667
|
||||
20250408,115800,13909087300,29600,29800,29850,29600,878
|
||||
20250408,115700,13883005900,29800,29850,29900,29750,1243
|
||||
20250408,115600,13845973350,29850,30000,30000,29850,568
|
||||
20250408,115500,13828988800,29900,29900,30050,29800,1439
|
||||
20250408,115400,13785943650,29900,29900,30150,29850,1256
|
||||
20250408,115300,13748352350,30000,29900,30050,29900,838
|
||||
20250408,115200,13723252500,29950,30000,30100,29950,450
|
||||
20250408,115100,13709754450,29900,29950,30000,29900,1329
|
||||
20250408,115000,13669925050,30000,30000,30200,29900,2069
|
||||
20250408,114900,13607740350,30000,30050,30100,30000,681
|
||||
20250408,114800,13587265250,30050,30050,30100,30050,652
|
||||
20250408,114700,13567670200,30050,30000,30050,29800,1293
|
||||
20250408,114600,13528904500,29850,30000,30050,29850,1417
|
||||
20250408,114500,13486525450,30000,29900,30000,29800,1026
|
||||
20250408,114400,13455827000,29850,29800,29900,29800,829
|
||||
20250408,114300,13431093500,29800,29750,29900,29750,964
|
||||
20250408,114200,13402370450,29750,29850,29900,29700,1913
|
||||
20250408,114100,13345292500,29900,30000,30000,29900,641
|
||||
20250408,114000,13326088400,30000,29950,30050,29850,986
|
||||
20250408,113900,13296546300,29950,29950,30050,29900,776
|
||||
20250408,113800,13273268250,29950,30000,30050,29900,681
|
||||
20250408,113700,13252824700,30000,30050,30300,30000,671
|
||||
20250408,113600,13232608700,30000,30150,30400,30000,543
|
||||
20250408,113500,13216240000,30150,30150,30350,30050,1530
|
||||
20250408,113400,13170093800,30050,30050,30150,30000,423
|
||||
20250408,113300,13157384100,30050,30050,30100,30050,673
|
||||
20250408,113200,13137140450,30050,30150,30150,30050,574
|
||||
20250408,113100,13119843450,30150,30100,30250,30100,411
|
||||
20250408,113000,13107414500,30150,30150,30250,30050,862
|
||||
20250408,112900,13081424900,30150,30150,30250,30150,1083
|
||||
20250408,112800,13048686550,30250,30150,30300,30100,727
|
||||
20250408,112700,13026718750,30100,30250,30250,30100,753
|
||||
20250408,112600,13003971950,30250,30000,30250,30000,965
|
||||
20250408,112500,12974866550,30000,30100,30300,30000,1111
|
||||
20250408,112400,12941444050,30150,30150,30300,30050,2698
|
||||
20250408,112300,12860115250,30150,30250,30350,30150,681
|
||||
20250408,112200,12839515200,30350,30300,30350,30150,1742
|
||||
20250408,112100,12786790450,30250,30300,30300,30150,121
|
||||
20250408,112000,12783131150,30150,30200,30400,30150,1015
|
||||
20250408,111900,12752386450,30200,30100,30300,30100,1077
|
||||
20250408,111800,12719877950,30100,30000,30350,30000,1470
|
||||
20250408,111700,12675620050,30000,30000,30100,29950,658
|
||||
20250408,111600,12655835700,30000,30050,30150,30000,414
|
||||
20250408,111500,12643393800,30050,30000,30250,30000,1120
|
||||
20250408,111400,12609733700,29950,29950,30050,29950,608
|
||||
20250408,111300,12591493100,29950,29950,29950,29950,465
|
||||
20250408,111200,12577566350,29950,29900,29950,29850,595
|
||||
20250408,111100,12559760750,29950,29950,30100,29850,1346
|
||||
20250408,111000,12519478200,30100,30000,30200,29950,2042
|
||||
20250408,110900,12458188500,30000,30000,30050,29950,2347
|
||||
20250408,110800,12387773450,30000,30200,30200,30000,1954
|
||||
20250408,110700,12328996150,30200,30350,30350,30200,1882
|
||||
20250408,110600,12271964250,30350,30400,30500,30350,2670
|
||||
20250408,110500,12190773600,30400,30500,30500,30400,908
|
||||
20250408,110400,12163102550,30450,30450,30550,30350,1370
|
||||
20250408,110300,12121369600,30400,30450,30500,30400,1202
|
||||
20250408,110200,12084752200,30450,30450,30500,30400,862
|
||||
20250408,110100,12058506900,30450,30450,30500,30300,4727
|
||||
20250408,110000,11914936800,30450,30400,30500,30350,1308
|
||||
20250408,105900,11875104000,30400,30300,30400,30200,1107
|
||||
20250408,105800,11841579900,30350,30450,30450,30250,2601
|
||||
20250408,105700,11762682500,30450,30500,30500,30400,1180
|
||||
20250408,105600,11726759500,30500,30300,30500,30250,3404
|
||||
20250408,105500,11623213150,30300,30350,30400,30200,2217
|
||||
20250408,105400,11556000900,30450,30150,30450,30100,4325
|
||||
20250408,105300,11424727650,30100,30200,30350,30100,3622
|
||||
20250408,105200,11315135400,30200,30000,30200,30000,1302
|
||||
20250408,105100,11275960725,29950,29950,30000,29900,1438
|
||||
20250408,105000,11232834625,29950,29900,30000,29900,1356
|
||||
20250408,104900,11192205625,29900,29850,29900,29850,301
|
||||
20250408,104800,11183213625,29850,29800,29850,29750,1537
|
||||
20250408,104700,11137399625,29800,29800,29800,29700,626
|
||||
20250408,104600,11118766325,29800,29900,29900,29750,1078
|
||||
20250408,104500,11086617875,29900,29750,29950,29750,3198
|
||||
20250408,104400,10991213875,29750,29650,29750,29650,635
|
||||
20250408,104300,10972341625,29650,29500,29750,29500,1320
|
||||
20250408,104200,10933293825,29500,29650,29650,29500,1507
|
||||
20250408,104100,10888784325,29650,29550,29650,29500,688
|
||||
20250408,104000,10868428725,29600,29600,29600,29400,3990
|
||||
20250408,103900,10750662425,29600,29700,29700,29500,1665
|
||||
20250408,103800,10701359375,29700,29700,29800,29650,1400
|
||||
20250408,103700,10659716825,29700,29800,29850,29500,3793
|
||||
20250408,103600,10547027775,29800,29700,29900,29650,4066
|
||||
20250408,103500,10425809275,29700,29550,29750,29500,3156
|
||||
20250408,103400,10332310775,29600,29500,29600,29450,2980
|
||||
20250408,103300,10244279075,29500,29300,29550,29300,3074
|
||||
20250408,103200,10153609725,29300,29200,29400,29200,1244
|
||||
20250408,103100,10117166875,29250,29100,29300,29000,4065
|
||||
20250408,103000,9998623475,28950,28900,29100,28900,1409
|
||||
20250408,102900,9957777025,28900,28900,28950,28850,1507
|
||||
20250408,102800,9914228575,28900,28850,28950,28850,2361
|
||||
20250408,102700,9846014425,28850,28900,28900,28800,967
|
||||
20250408,102600,9818108825,28850,28650,28900,28650,1144
|
||||
20250408,102500,9785152775,28650,28600,28950,28450,2308
|
||||
20250408,102400,9718835725,28450,28650,28750,28400,1901
|
||||
20250408,102300,9664432075,28500,28500,28600,28500,1388
|
||||
20250408,102200,9624749075,28500,28450,28550,28400,1738
|
||||
20250408,102100,9575203175,28400,28550,28550,28300,516
|
||||
20250408,102000,9560543525,28450,28350,28600,28350,1696
|
||||
20250408,101900,9512240125,28350,28400,28400,28350,414
|
||||
20250408,101800,9500503125,28400,28400,28450,28350,591
|
||||
20250408,101700,9483726175,28400,28450,28450,28350,152
|
||||
20250408,101600,9479416725,28400,28500,28500,28400,438
|
||||
20250408,101500,9466964075,28500,28300,28600,28300,2424
|
||||
20250408,101400,9398025325,28250,28350,28350,28250,695
|
||||
20250408,101300,9378355325,28350,28300,28350,28300,643
|
||||
20250408,101200,9360143275,28300,28350,28400,28300,782
|
||||
20250408,101100,9337980975,28400,28350,28400,28350,558
|
||||
20250408,101000,9322158625,28350,28150,28350,28100,3394
|
||||
20250408,100900,9226458325,28150,28250,28350,28150,1553
|
||||
20250408,100800,9182693725,28250,28300,28350,28250,1032
|
||||
20250408,100700,9153516825,28300,28350,28400,28150,3032
|
||||
20250408,100600,9067834475,28400,28400,28600,28300,1099
|
||||
20250408,100500,9036662075,28600,28350,28600,28300,1842
|
||||
20250408,100400,8984238875,28350,28350,28500,28250,2205
|
||||
20250408,100300,8921758225,28300,28500,28500,28300,1395
|
||||
20250408,100200,8882166075,28550,28500,28550,28450,585
|
||||
20250408,100100,8865488925,28500,28550,28550,28500,1313
|
||||
20250408,100000,8828038925,28600,28400,28650,28350,2358
|
||||
20250408,095900,8760785425,28400,28350,28500,28350,411
|
||||
20250408,095800,8749122375,28350,28350,28550,28250,1033
|
||||
20250408,095700,8719875975,28350,28500,28500,28250,1933
|
||||
20250408,095600,8665033225,28500,28600,28600,28400,1611
|
||||
20250408,095500,8619094325,28550,28600,28600,28450,3751
|
||||
20250408,095400,8512012025,28600,28700,28700,28550,524
|
||||
20250408,095300,8497017125,28600,28650,28650,28550,573
|
||||
20250408,095200,8480614125,28650,28650,28700,28550,1234
|
||||
20250408,095100,8445332225,28700,28650,28850,28550,2496
|
||||
20250408,095000,8373767775,28650,28400,28650,28350,4739
|
||||
20250408,094900,8238790325,28400,28350,28450,28300,2190
|
||||
20250408,094800,8176571775,28300,28200,28350,28150,2306
|
||||
20250408,094700,8111393250,28100,28000,28200,28000,2877
|
||||
20250408,094600,8030651950,28000,27950,28000,27900,954
|
||||
20250408,094500,8003984250,28000,28000,28050,27850,1571
|
||||
20250408,094400,7960136550,28000,28000,28050,27900,2170
|
||||
20250408,094300,7899443600,27950,28000,28100,27850,3416
|
||||
20250408,094200,7804006750,27950,27950,28050,27900,5674
|
||||
20250408,094100,7645200900,27900,27900,27950,27750,2995
|
||||
20250408,094000,7561860600,27800,27800,28000,27800,5623
|
||||
20250408,093900,7405249225,27850,27900,27900,27800,2412
|
||||
20250408,093800,7338045100,27900,27950,27950,27700,1791
|
||||
20250408,093700,7288256125,27950,27950,28000,27800,2304
|
||||
20250408,093600,7223857625,28000,28000,28200,27750,12579
|
||||
20250408,093500,6872994575,28000,27950,28100,27850,4152
|
||||
20250408,093400,6756811175,27900,27950,28050,27850,6691
|
||||
20250408,093300,6570120325,28000,28100,28100,27900,6479
|
||||
20250408,093200,6389193125,28050,28250,28250,27950,5075
|
||||
20250408,093100,6246901875,28200,28200,28250,28100,3309
|
||||
20250408,093000,6153773925,28250,28300,28400,28200,3012
|
||||
20250408,092900,6068559200,28250,28400,28400,28250,3334
|
||||
20250408,092800,5974145750,28400,28400,28450,28350,3548
|
||||
20250408,092700,5873405025,28400,28300,28400,28300,1807
|
||||
20250408,092600,5822169075,28350,28300,28400,28050,5542
|
||||
20250408,092500,5666049125,28300,28000,28300,28000,8352
|
||||
20250408,092400,5431586375,28100,28100,28100,27950,7307
|
||||
20250408,092300,5226896625,28050,28300,28300,28050,5042
|
||||
20250408,092200,5084912675,28300,28400,28400,28300,3392
|
||||
20250408,092100,4988832375,28400,28650,28800,28400,6432
|
||||
20250408,092000,4805219125,28600,28550,28750,28550,10511
|
||||
20250408,091900,4504493975,28550,28800,28800,28550,4358
|
||||
20250408,091800,4379634975,28800,29000,29000,28750,5423
|
||||
20250408,091700,4223081825,29000,29050,29150,28950,5139
|
||||
20250408,091600,4073950325,29150,29100,29200,29000,4821
|
||||
20250408,091500,3933666675,29100,29050,29500,29000,5399
|
||||
20250408,091400,3776123775,29050,29100,29100,28950,2095
|
||||
20250408,091300,3715359775,29050,29050,29150,28950,5451
|
||||
20250408,091200,3557118825,29050,29550,29550,29000,4475
|
||||
20250408,091100,3425991775,29500,29850,29900,29500,4149
|
||||
20250408,091000,3302651025,29850,29800,30150,29700,9781
|
||||
20250408,090900,3010485225,29650,29450,29950,29450,11779
|
||||
20250408,090800,2660013075,29450,29150,29500,29100,5926
|
||||
20250408,090700,2486142325,29150,29000,29300,28950,5397
|
||||
20250408,090600,2328820925,28950,28650,29000,28600,6112
|
||||
20250408,090500,2152508525,28650,28500,28750,28450,6555
|
||||
20250408,090400,1965350925,28500,28300,28500,28250,9558
|
||||
20250408,090300,1694075325,28250,28000,28250,27800,10401
|
||||
20250408,090200,1403061800,28000,28050,28100,27750,9307
|
||||
20250408,090100,1143291950,28050,28750,28750,28000,14613
|
||||
20250408,090000,729899350,28750,28500,29000,28500,25526
|
||||
|
Reference in New Issue
Block a user