Update 2025-04-08 2740 candle_min
This commit is contained in:
642
086820/min/candle-20250408.csv
Normal file
642
086820/min/candle-20250408.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194000,1186494125,22950,22950,22950,22950,255
|
||||
20250408,193900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,193800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,193700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,193600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,193500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,193400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,193300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,193200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,193100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,193000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,192900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,192800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,192700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,192600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,192500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,192400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,192300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,192200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,192100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,192000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,191900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,191800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,191700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,191600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,191500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,191400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,191300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,191200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,191100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,191000,1186494125,22950,22950,22950,22950,255
|
||||
20250408,190900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,190800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,190700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,190600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,190500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,190400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,190300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,190200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,190100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,190000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,185900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,185800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,185700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,185600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,185500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,185400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,185300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,185200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,185100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,185000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,184900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,184800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,184700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,184600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,184500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,184400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,184300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,184200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,184100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,184000,1186494125,22950,22950,22950,22950,255
|
||||
20250408,183900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,183800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,183700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,183600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,183500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,183400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,183300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,183200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,183100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,183000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,182900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,182800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,182700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,182600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,182500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,182400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,182300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,182200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,182100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,182000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,181900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,181800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,181700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,181600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,181500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,181400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,181300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,181200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,181100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,181000,1186494125,22950,22950,22950,22950,255
|
||||
20250408,180900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,180800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,180700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,180600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,180500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,180400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,180300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,180200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,180100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,180000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,175900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,175800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,175700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,175600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,175500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,175400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,175300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,175200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,175100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,175000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,174900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,174800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,174700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,174600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,174500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,174400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,174300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,174200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,174100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,174000,1186494125,22950,22950,22950,22950,255
|
||||
20250408,173900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,173800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,173700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,173600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,173500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,173400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,173300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,173200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,173100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,173000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,172900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,172800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,172700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,172600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,172500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,172400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,172300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,172200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,172100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,172000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,171900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,171800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,171700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,171600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,171500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,171400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,171300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,171200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,171100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,171000,1186494125,22950,22950,22950,22950,255
|
||||
20250408,170900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,170800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,170700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,170600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,170500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,170400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,170300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,170200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,170100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,170000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,165900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,165800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,165700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,165600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,165500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,165400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,165300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,165200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,165100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,165000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,164900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,164800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,164700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,164600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,164500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,164400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,164300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,164200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,164100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,164000,1186494125,22950,22950,22950,22950,255
|
||||
20250408,163900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,163800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,163700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,163600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,163500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,163400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,163300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,163200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,163100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,163000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,162900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,162800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,162700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,162600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,162500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,162400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,162300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,162200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,162100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,162000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,161900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,161800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,161700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,161600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,161500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,161400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,161300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,161200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,161100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,161000,1186494125,22950,22950,22950,22950,255
|
||||
20250408,160900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,160800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,160700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,160600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,160500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,160400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,160300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,160200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,160100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,160000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,155900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,155800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,155700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,155600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,155500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,155400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,155300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,155200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,155100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,155000,1186494125,22950,22950,22950,22950,0
|
||||
20250408,154900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,154800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,154700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,154600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,154500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,154400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,154300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,154200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,154100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,154000,1186494125,22950,22950,22950,22950,255
|
||||
20250408,153900,1186494125,22950,22950,22950,22950,0
|
||||
20250408,153800,1186494125,22950,22950,22950,22950,0
|
||||
20250408,153700,1186494125,22950,22950,22950,22950,0
|
||||
20250408,153600,1186494125,22950,22950,22950,22950,0
|
||||
20250408,153500,1186494125,22950,22950,22950,22950,0
|
||||
20250408,153400,1186494125,22950,22950,22950,22950,0
|
||||
20250408,153300,1186494125,22950,22950,22950,22950,0
|
||||
20250408,153200,1186494125,22950,22950,22950,22950,0
|
||||
20250408,153100,1186494125,22950,22950,22950,22950,0
|
||||
20250408,153000,1186494125,22950,22950,22950,22950,255
|
||||
20250408,152900,1180641875,22750,22750,22750,22750,0
|
||||
20250408,152800,1180641875,22750,22750,22750,22750,0
|
||||
20250408,152700,1180641875,22750,22750,22750,22750,0
|
||||
20250408,152600,1180641875,22750,22750,22750,22750,0
|
||||
20250408,152500,1180641875,22750,22750,22750,22750,0
|
||||
20250408,152400,1180641875,22750,22750,22750,22750,0
|
||||
20250408,152300,1180641875,22750,22750,22750,22750,0
|
||||
20250408,152200,1180641875,22750,22750,22750,22750,0
|
||||
20250408,152100,1180641875,22750,22750,22750,22750,0
|
||||
20250408,152000,1180641875,22750,22750,22750,22750,0
|
||||
20250408,151900,1180641875,22750,23000,23000,22750,98
|
||||
20250408,151800,1178392825,22950,23000,23000,22950,19
|
||||
20250408,151700,1177955925,22950,22950,22950,22950,0
|
||||
20250408,151600,1177955925,22950,22900,22950,22900,97
|
||||
20250408,151500,1175729925,22900,23000,23000,22900,21
|
||||
20250408,151400,1175248025,22900,22900,23000,22900,515
|
||||
20250408,151300,1163416025,22900,22850,22900,22850,133
|
||||
20250408,151200,1160371025,22900,22800,22900,22800,3
|
||||
20250408,151100,1160302525,22900,22900,22900,22900,10
|
||||
20250408,151000,1160073525,22900,22900,22900,22900,1
|
||||
20250408,150900,1160050625,22600,22900,22900,22600,208
|
||||
20250408,150800,1155305175,22900,22900,22900,22900,1
|
||||
20250408,150700,1155282275,22900,22900,22900,22900,8
|
||||
20250408,150600,1155099075,22900,22900,22900,22900,71
|
||||
20250408,150500,1153473175,22900,22900,22900,22900,12
|
||||
20250408,150400,1153198375,22850,22850,22850,22850,1
|
||||
20250408,150300,1153175525,22900,22900,22900,22900,0
|
||||
20250408,150200,1153175525,22900,22900,22900,22900,3
|
||||
20250408,150100,1153106825,22900,22900,22900,22900,0
|
||||
20250408,150000,1153106825,22900,22900,22900,22900,3
|
||||
20250408,145900,1153038125,22750,22750,22750,22750,300
|
||||
20250408,145800,1146213125,22900,22900,22900,22900,14
|
||||
20250408,145700,1145892525,22800,22800,22800,22800,0
|
||||
20250408,145600,1145892525,22800,22800,22800,22800,29
|
||||
20250408,145500,1145231325,22950,22800,22950,22800,24
|
||||
20250408,145400,1144682825,22800,22850,23000,22800,201
|
||||
20250408,145300,1140069325,22850,22750,22850,22700,94
|
||||
20250408,145200,1137931125,22750,22750,22750,22750,141
|
||||
20250408,145100,1134723375,22900,22850,22900,22850,300
|
||||
20250408,145000,1127857375,22850,22750,22850,22750,11
|
||||
20250408,144900,1127606975,22850,22750,22850,22700,129
|
||||
20250408,144800,1124676175,22700,22600,22700,22600,445
|
||||
20250408,144700,1114603675,22550,22600,22600,22250,5259
|
||||
20250408,144600,997364475,22900,22700,22900,22600,822
|
||||
20250408,144500,978745375,22800,22700,22800,22700,3
|
||||
20250408,144400,978677075,22700,22700,22700,22700,0
|
||||
20250408,144300,978677075,22700,22700,22700,22700,39
|
||||
20250408,144200,977791775,22700,22700,22700,22700,0
|
||||
20250408,144100,977791775,22700,22650,22700,22650,2
|
||||
20250408,144000,977746425,22750,22700,22800,22400,441
|
||||
20250408,143900,967808775,22750,22750,22750,22750,0
|
||||
20250408,143800,967808775,22750,22750,22750,22750,1
|
||||
20250408,143700,967786025,22750,22750,22750,22750,43
|
||||
20250408,143600,966807775,22900,22850,22900,22850,10
|
||||
20250408,143500,966578825,22800,22800,22800,22800,0
|
||||
20250408,143400,966578825,22800,22800,22800,22800,16
|
||||
20250408,143300,966214025,22950,22850,22950,22850,16
|
||||
20250408,143200,965847525,22900,22800,22900,22800,7
|
||||
20250408,143100,965687375,22900,22900,22900,22900,0
|
||||
20250408,143000,965687375,22900,22900,22900,22900,0
|
||||
20250408,142900,965687375,22900,22900,22900,22900,1
|
||||
20250408,142800,965664475,22900,22900,22900,22900,0
|
||||
20250408,142700,965664475,22900,22900,22900,22900,0
|
||||
20250408,142600,965664475,22900,22900,22900,22900,0
|
||||
20250408,142500,965664475,22900,22900,22900,22900,0
|
||||
20250408,142400,965664475,22900,22800,22900,22800,205
|
||||
20250408,142300,960984975,22600,22600,22600,22600,0
|
||||
20250408,142200,960984975,22600,22600,22600,22600,0
|
||||
20250408,142100,960984975,22600,22600,22600,22600,0
|
||||
20250408,142000,960984975,22600,22600,22600,22600,0
|
||||
20250408,141900,960984975,22600,22800,22800,22600,352
|
||||
20250408,141800,952999625,22800,22800,22800,22800,0
|
||||
20250408,141700,952999625,22800,22800,22800,22800,0
|
||||
20250408,141600,952999625,22800,22800,22800,22800,0
|
||||
20250408,141500,952999625,22800,22800,22800,22800,6
|
||||
20250408,141400,952862825,22900,22900,22900,22900,0
|
||||
20250408,141300,952862825,22900,22900,22900,22900,0
|
||||
20250408,141200,952862825,22900,22900,22900,22900,22
|
||||
20250408,141100,952359025,22950,22950,22950,22950,0
|
||||
20250408,141000,952359025,22950,23000,23050,22950,31
|
||||
20250408,140900,951646775,23050,22800,23050,22800,1064
|
||||
20250408,140800,927271425,22800,22750,22800,22750,445
|
||||
20250408,140700,917126825,22750,22750,22750,22750,0
|
||||
20250408,140600,917126825,22750,22750,22750,22750,0
|
||||
20250408,140500,917126825,22750,22750,22750,22750,5
|
||||
20250408,140400,917013075,22750,22750,22750,22750,0
|
||||
20250408,140300,917013075,22750,22750,22750,22750,1
|
||||
20250408,140200,916990325,22750,22750,22750,22750,17
|
||||
20250408,140100,916603575,22800,22800,22800,22800,0
|
||||
20250408,140000,916603575,22800,22800,22800,22800,0
|
||||
20250408,135900,916603575,22800,22800,22800,22800,0
|
||||
20250408,135800,916603575,22800,22800,22800,22800,0
|
||||
20250408,135700,916603575,22800,22800,22800,22800,0
|
||||
20250408,135600,916603575,22800,22800,22800,22800,0
|
||||
20250408,135500,916603575,22800,22800,22800,22800,5
|
||||
20250408,135400,916489575,22850,22850,22850,22850,0
|
||||
20250408,135300,916489575,22850,22850,22850,22850,0
|
||||
20250408,135200,916489575,22850,22800,22850,22800,10
|
||||
20250408,135100,916261125,22800,22800,22800,22800,0
|
||||
20250408,135000,916261125,22800,22850,22850,22800,52
|
||||
20250408,134900,915075425,22850,22850,22850,22850,0
|
||||
20250408,134800,915075425,22850,22800,22850,22800,5
|
||||
20250408,134700,914961225,22800,22800,22800,22800,0
|
||||
20250408,134600,914961225,22800,22800,22800,22800,0
|
||||
20250408,134500,914961225,22800,22800,22800,22800,2
|
||||
20250408,134400,914915625,22800,22800,22800,22800,0
|
||||
20250408,134300,914915625,22800,22800,22800,22800,0
|
||||
20250408,134200,914915625,22800,22800,22800,22800,95
|
||||
20250408,134100,912749625,22800,22650,22800,22650,48
|
||||
20250408,134000,911662275,22700,22700,22700,22700,0
|
||||
20250408,133900,911662275,22700,22700,22700,22700,0
|
||||
20250408,133800,911662275,22700,22750,22800,22700,305
|
||||
20250408,133700,904729775,22800,22800,22800,22800,0
|
||||
20250408,133600,904729775,22800,22800,22800,22800,80
|
||||
20250408,133500,902905775,22800,22800,22800,22800,0
|
||||
20250408,133400,902905775,22800,22800,22800,22800,0
|
||||
20250408,133300,902905775,22800,22800,22800,22800,31
|
||||
20250408,133200,902198975,22900,22800,22900,22800,87
|
||||
20250408,133100,900211725,22800,22800,22800,22800,8
|
||||
20250408,133000,900029325,22750,22750,22750,22750,0
|
||||
20250408,132900,900029325,22750,22750,22750,22750,0
|
||||
20250408,132800,900029325,22750,22750,22750,22700,181
|
||||
20250408,132700,895916675,22800,22800,22800,22800,0
|
||||
20250408,132600,895916675,22800,22800,22800,22800,0
|
||||
20250408,132500,895916675,22800,22800,22800,22800,0
|
||||
20250408,132400,895916675,22800,22800,22800,22800,0
|
||||
20250408,132300,895916675,22800,22800,22800,22800,10
|
||||
20250408,132200,895688675,22750,22750,22750,22750,32
|
||||
20250408,132100,894960675,22750,22750,22750,22750,0
|
||||
20250408,132000,894960675,22750,22750,22750,22750,86
|
||||
20250408,131900,893004175,22750,22750,22750,22750,24
|
||||
20250408,131800,892458175,22750,22750,22750,22750,40
|
||||
20250408,131700,891548175,22800,22800,22800,22800,0
|
||||
20250408,131600,891548175,22800,22800,22800,22800,10
|
||||
20250408,131500,891320175,22700,22700,22700,22700,37
|
||||
20250408,131400,890480275,22750,22700,22750,22700,20
|
||||
20250408,131300,890025375,22700,22700,22700,22700,0
|
||||
20250408,131200,890025375,22700,22700,22700,22700,1
|
||||
20250408,131100,890002675,22650,22650,22650,22650,16
|
||||
20250408,131000,889640275,22600,22700,22700,22600,22
|
||||
20250408,130900,889142775,22750,22750,22750,22750,3
|
||||
20250408,130800,889074525,22750,22650,22750,22650,39
|
||||
20250408,130700,888191075,22750,22750,22750,22750,0
|
||||
20250408,130600,888191075,22750,22700,22750,22700,51
|
||||
20250408,130500,887030875,22750,22750,22750,22750,0
|
||||
20250408,130400,887030875,22750,22750,22750,22750,0
|
||||
20250408,130300,887030875,22750,22750,22750,22750,0
|
||||
20250408,130200,887030875,22750,22700,22750,22700,111
|
||||
20250408,130100,884510675,22750,22700,22800,22600,204
|
||||
20250408,130000,879897925,22650,22650,22650,22650,49
|
||||
20250408,125900,878788075,22600,22600,22600,22600,35
|
||||
20250408,125800,877997075,22600,22600,22600,22600,58
|
||||
20250408,125700,876686275,22600,22600,22600,22600,162
|
||||
20250408,125600,873025075,22600,22600,22600,22600,0
|
||||
20250408,125500,873025075,22600,22450,22600,22450,120
|
||||
20250408,125400,870322225,22450,22450,22450,22450,0
|
||||
20250408,125300,870322225,22450,22450,22450,22450,0
|
||||
20250408,125200,870322225,22450,22450,22450,22450,0
|
||||
20250408,125100,870322225,22450,22500,22500,22450,145
|
||||
20250408,125000,867066275,22550,22550,22550,22550,0
|
||||
20250408,124900,867066275,22550,22550,22550,22550,6
|
||||
20250408,124800,866930975,22550,22550,22550,22550,0
|
||||
20250408,124700,866930975,22550,22550,22550,22550,0
|
||||
20250408,124600,866930975,22550,22550,22550,22550,0
|
||||
20250408,124500,866930975,22550,22550,22550,22550,0
|
||||
20250408,124400,866930975,22550,22550,22550,22550,0
|
||||
20250408,124300,866930975,22550,22550,22550,22550,0
|
||||
20250408,124200,866930975,22550,22550,22550,22550,11
|
||||
20250408,124100,866682925,22500,22500,22500,22500,0
|
||||
20250408,124000,866682925,22500,22500,22500,22500,2
|
||||
20250408,123900,866637925,22500,22500,22500,22500,0
|
||||
20250408,123800,866637925,22500,22500,22500,22500,111
|
||||
20250408,123700,864140425,22500,22500,22500,22500,1
|
||||
20250408,123600,864117925,22550,22550,22550,22550,0
|
||||
20250408,123500,864117925,22550,22550,22550,22550,0
|
||||
20250408,123400,864117925,22550,22550,22550,22550,0
|
||||
20250408,123300,864117925,22550,22550,22550,22550,9
|
||||
20250408,123200,863914975,22550,22550,22550,22550,0
|
||||
20250408,123100,863914975,22550,22550,22550,22550,0
|
||||
20250408,123000,863914975,22550,22550,22550,22550,0
|
||||
20250408,122900,863914975,22550,22550,22550,22550,1
|
||||
20250408,122800,863892425,22550,22550,22550,22550,8
|
||||
20250408,122700,863712025,22550,22550,22550,22550,0
|
||||
20250408,122600,863712025,22550,22550,22550,22550,0
|
||||
20250408,122500,863712025,22550,22550,22550,22550,0
|
||||
20250408,122400,863712025,22550,22550,22550,22550,7
|
||||
20250408,122300,863554175,22450,22450,22450,22450,0
|
||||
20250408,122200,863554175,22450,22450,22450,22450,0
|
||||
20250408,122100,863554175,22450,22450,22450,22450,0
|
||||
20250408,122000,863554175,22450,22450,22450,22450,0
|
||||
20250408,121900,863554175,22450,22450,22450,22450,49
|
||||
20250408,121800,862454125,22500,22500,22500,22500,0
|
||||
20250408,121700,862454125,22500,22500,22500,22500,0
|
||||
20250408,121600,862454125,22500,22450,22500,22450,13
|
||||
20250408,121500,862162075,22500,22500,22500,22500,0
|
||||
20250408,121400,862162075,22500,22500,22500,22500,5
|
||||
20250408,121300,862049575,22550,22550,22550,22550,0
|
||||
20250408,121200,862049575,22550,22550,22550,22550,0
|
||||
20250408,121100,862049575,22550,22550,22550,22550,8
|
||||
20250408,121000,861869175,22550,22550,22550,22550,0
|
||||
20250408,120900,861869175,22550,22550,22550,22550,1
|
||||
20250408,120800,861846625,22550,22550,22550,22550,9
|
||||
20250408,120700,861643675,22550,22550,22550,22550,11
|
||||
20250408,120600,861395625,22450,22450,22450,22450,0
|
||||
20250408,120500,861395625,22450,22450,22550,22450,17
|
||||
20250408,120400,861012675,22450,22450,22550,22450,8
|
||||
20250408,120300,860832875,22450,22450,22500,22450,5
|
||||
20250408,120200,860720575,22600,22600,22600,21950,851
|
||||
20250408,120100,841715275,22650,22650,22650,22650,0
|
||||
20250408,120000,841715275,22650,22650,22650,22650,0
|
||||
20250408,115900,841715275,22650,22700,22700,22650,546
|
||||
20250408,115800,829348325,22700,22700,22700,22700,0
|
||||
20250408,115700,829348325,22700,22700,22700,22700,0
|
||||
20250408,115600,829348325,22700,22700,22700,22700,62
|
||||
20250408,115500,827940925,22750,22750,22750,22750,64
|
||||
20250408,115400,826484925,22800,22800,22800,22800,0
|
||||
20250408,115300,826484925,22800,22800,22800,22800,1
|
||||
20250408,115200,826462125,22800,22800,22800,22800,16
|
||||
20250408,115100,826097325,22800,22800,22800,22800,0
|
||||
20250408,115000,826097325,22800,22750,22800,22750,14
|
||||
20250408,114900,825778675,22800,22800,22800,22800,1
|
||||
20250408,114800,825755875,22800,22800,22800,22800,0
|
||||
20250408,114700,825755875,22800,22800,22800,22800,6
|
||||
20250408,114600,825619075,22800,22800,22800,22800,5
|
||||
20250408,114500,825505075,22800,22800,22800,22800,0
|
||||
20250408,114400,825505075,22800,22800,22800,22800,0
|
||||
20250408,114300,825505075,22800,22800,22800,22800,0
|
||||
20250408,114200,825505075,22800,22800,22800,22800,0
|
||||
20250408,114100,825505075,22800,22800,22800,22800,11
|
||||
20250408,114000,825254275,22800,22800,22800,22800,6
|
||||
20250408,113900,825117475,22800,22800,22800,22800,0
|
||||
20250408,113800,825117475,22800,22800,22800,22800,0
|
||||
20250408,113700,825117475,22800,22800,22800,22800,1
|
||||
20250408,113600,825094675,22800,22800,22800,22800,0
|
||||
20250408,113500,825094675,22800,22800,22800,22800,133
|
||||
20250408,113400,822062275,22850,22850,22850,22850,5
|
||||
20250408,113300,821948025,22850,22800,22850,22800,110
|
||||
20250408,113200,819439475,22850,22850,22850,22850,71
|
||||
20250408,113100,817817125,22900,22900,22900,22900,0
|
||||
20250408,113000,817817125,22900,22900,22900,22900,30
|
||||
20250408,112900,817130125,22950,22950,22950,22950,0
|
||||
20250408,112800,817130125,22950,22900,22950,22900,5
|
||||
20250408,112700,817015525,22900,22900,22900,22900,0
|
||||
20250408,112600,817015525,22900,22900,22900,22900,9
|
||||
20250408,112500,816809425,22900,22900,22900,22900,0
|
||||
20250408,112400,816809425,22900,22900,22900,22900,1
|
||||
20250408,112300,816786525,22800,22800,22800,22800,0
|
||||
20250408,112200,816786525,22800,22800,22800,22800,0
|
||||
20250408,112100,816786525,22800,22800,22800,22800,0
|
||||
20250408,112000,816786525,22800,22850,22850,22800,162
|
||||
20250408,111900,813089825,22900,22900,22900,22900,16
|
||||
20250408,111800,812723425,23000,23000,23000,23000,20
|
||||
20250408,111700,812263425,23000,23000,23000,23000,7
|
||||
20250408,111600,812102425,22950,22950,22950,22950,5
|
||||
20250408,111500,811987675,23000,23000,23000,23000,0
|
||||
20250408,111400,811987675,23000,23000,23000,23000,1
|
||||
20250408,111300,811964675,22950,22950,22950,22950,15
|
||||
20250408,111200,811620425,22900,22900,22900,22900,159
|
||||
20250408,111100,807979325,22950,22950,22950,22950,0
|
||||
20250408,111000,807979325,22950,22950,22950,22900,110
|
||||
20250408,110900,805457175,23050,23000,23050,23000,151
|
||||
20250408,110800,801984125,23000,23000,23000,23000,0
|
||||
20250408,110700,801984125,23000,22950,23000,22950,103
|
||||
20250408,110600,799619975,22950,22950,22950,22950,10
|
||||
20250408,110500,799390475,22950,22950,22950,22950,50
|
||||
20250408,110400,798242975,22950,22950,22950,22950,0
|
||||
20250408,110300,798242975,22950,22950,22950,22950,6
|
||||
20250408,110200,798105275,22950,22950,22950,22950,0
|
||||
20250408,110100,798105275,22950,22950,22950,22950,0
|
||||
20250408,110000,798105275,22950,22950,22950,22950,9
|
||||
20250408,105900,797898725,22950,22950,22950,22950,0
|
||||
20250408,105800,797898725,22950,22950,22950,22950,3
|
||||
20250408,105700,797829875,22850,22850,22850,22850,2
|
||||
20250408,105600,797784175,22950,22950,22950,22950,1
|
||||
20250408,105500,797761225,22900,22850,22900,22800,163
|
||||
20250408,105400,794038675,22800,22800,22800,22800,40
|
||||
20250408,105300,793126675,22900,22900,22900,22900,0
|
||||
20250408,105200,793126675,22900,22900,22900,22850,81
|
||||
20250408,105100,791275525,22950,22900,22950,22900,12
|
||||
20250408,105000,791000575,22850,22850,22850,22850,66
|
||||
20250408,104900,789492475,22850,22850,22850,22850,60
|
||||
20250408,104800,788121475,22850,22800,22850,22800,98
|
||||
20250408,104700,785886975,22850,22750,22850,22750,45
|
||||
20250408,104600,784863125,22750,22850,22850,22750,86
|
||||
20250408,104500,782903625,22850,22800,22850,22800,156
|
||||
20250408,104400,779341525,22800,22750,22800,22750,60
|
||||
20250408,104300,777975475,22750,22700,22750,22700,224
|
||||
20250408,104200,772889575,22700,22650,22700,22650,165
|
||||
20250408,104100,769152225,22650,22650,22650,22650,56
|
||||
20250408,104000,767883825,22650,22650,22650,22650,196
|
||||
20250408,103900,763444425,22650,22600,22650,22550,620
|
||||
20250408,103800,749431075,22600,22550,22600,22550,120
|
||||
20250408,103700,746724775,22600,22550,22600,22550,131
|
||||
20250408,103600,743770175,22550,22500,22550,22500,30
|
||||
20250408,103500,743094975,22500,22550,22550,22500,2
|
||||
20250408,103400,743049925,22550,22500,22550,22500,7
|
||||
20250408,103300,742892125,22550,22550,22550,22550,0
|
||||
20250408,103200,742892125,22550,22550,22550,22550,2
|
||||
20250408,103100,742847025,22550,22550,22550,22550,0
|
||||
20250408,103000,742847025,22550,22550,22550,22550,50
|
||||
20250408,102900,741719525,22550,22550,22550,22550,0
|
||||
20250408,102800,741719525,22550,22550,22550,22550,3
|
||||
20250408,102700,741651875,22450,22450,22450,22450,0
|
||||
20250408,102600,741651875,22450,22500,22500,22450,20
|
||||
20250408,102500,741202575,22550,22550,22550,22550,10
|
||||
20250408,102400,740977075,22550,22500,22550,22500,102
|
||||
20250408,102300,738681975,22550,22550,22550,22550,2
|
||||
20250408,102200,738636875,22550,22400,22550,22400,44
|
||||
20250408,102100,737647925,22500,22500,22500,22500,0
|
||||
20250408,102000,737647925,22500,22500,22500,22500,0
|
||||
20250408,101900,737647925,22500,22500,22500,22500,44
|
||||
20250408,101800,736657925,22500,22500,22500,22500,0
|
||||
20250408,101700,736657925,22500,22500,22500,22500,3
|
||||
20250408,101600,736590425,22400,22500,22500,22400,37
|
||||
20250408,101500,735761025,22500,22500,22500,22500,0
|
||||
20250408,101400,735761025,22500,22500,22500,22500,5
|
||||
20250408,101300,735648525,22500,22450,22500,22450,11
|
||||
20250408,101200,735401525,22500,22450,22500,22300,56
|
||||
20250408,101100,734151725,22450,22350,22450,22300,64
|
||||
20250408,101000,732723675,22350,22250,22350,22250,51
|
||||
20250408,100900,731588725,22200,22200,22200,22200,0
|
||||
20250408,100800,731588725,22200,22200,22200,22200,50
|
||||
20250408,100700,730478725,22200,22200,22200,22200,0
|
||||
20250408,100600,730478725,22200,22200,22200,22200,10
|
||||
20250408,100500,730256725,22150,22200,22200,22150,391
|
||||
20250408,100400,721590475,22200,22200,22200,22200,208
|
||||
20250408,100300,716972875,22200,22200,22200,22200,0
|
||||
20250408,100200,716972875,22200,22300,22300,22200,293
|
||||
20250408,100100,710461325,22400,22400,22400,22400,29
|
||||
20250408,100000,709811725,22400,22400,22400,22400,0
|
||||
20250408,095900,709811725,22400,22300,22400,22300,9
|
||||
20250408,095800,709610325,22350,22450,22450,22350,32
|
||||
20250408,095700,708894525,22450,22450,22450,22450,7
|
||||
20250408,095600,708737375,22400,22400,22400,22400,0
|
||||
20250408,095500,708737375,22400,22250,22400,22250,319
|
||||
20250408,095400,701621625,22250,22250,22250,22250,0
|
||||
20250408,095300,701621625,22250,22300,22300,22250,362
|
||||
20250408,095200,693555925,22400,22400,22400,22400,9
|
||||
20250408,095100,693354325,22350,22350,22450,22350,301
|
||||
20250408,095000,686621675,22350,22350,22350,22350,6
|
||||
20250408,094900,686487575,22300,22300,22300,22300,1
|
||||
20250408,094800,686465275,22300,22300,22300,22300,30
|
||||
20250408,094700,685796275,22300,22300,22300,22300,0
|
||||
20250408,094600,685796275,22300,22300,22300,22300,1
|
||||
20250408,094500,685773975,22250,22250,22250,22250,108
|
||||
20250408,094400,683370975,22300,22250,22300,22250,312
|
||||
20250408,094300,676428925,22250,22250,22250,22250,2
|
||||
20250408,094200,676384425,22250,22200,22250,22200,346
|
||||
20250408,094100,668700725,22200,22150,22200,22150,20
|
||||
20250408,094000,668257225,22200,22200,22200,22200,10
|
||||
20250408,093900,668035225,22200,22250,22250,22200,403
|
||||
20250408,093800,659088525,22200,22250,22250,22200,18
|
||||
20250408,093700,658688125,22200,22150,22200,22150,260
|
||||
20250408,093600,652926275,22150,22150,22150,22150,92
|
||||
20250408,093500,650888475,22150,22150,22150,22150,14
|
||||
20250408,093400,650578375,22150,22150,22150,22150,23
|
||||
20250408,093300,650068925,22100,22100,22100,22100,58
|
||||
20250408,093200,648787125,22100,22000,22100,21950,464
|
||||
20250408,093100,638576925,22000,22050,22100,22000,204
|
||||
20250408,093000,634077675,22000,22100,22100,21850,1058
|
||||
20250408,092900,610914725,22100,22000,22100,22000,718
|
||||
20250408,092800,595117925,22000,21700,22000,21700,2635
|
||||
20250408,092700,537708125,21700,21900,22100,21300,13996
|
||||
20250408,092600,235844025,22000,22150,22250,21700,2163
|
||||
20250408,092500,188407375,22100,22000,22150,22000,260
|
||||
20250408,092400,182677925,22000,22150,22250,21200,1283
|
||||
20250408,092300,154875825,22150,22400,22500,21700,1631
|
||||
20250408,092200,118889825,22300,22650,22650,21900,2115
|
||||
20250408,092100,71580175,22700,22675,22700,22675,7
|
||||
20250408,092000,71421300,22750,22750,22750,22750,0
|
||||
20250408,091900,71421300,22750,22750,22750,22750,0
|
||||
20250408,091800,71421300,22750,22750,22750,22750,0
|
||||
20250408,091700,71421300,22750,22850,22850,22750,738
|
||||
20250408,091600,54625050,22850,22850,22850,22850,10
|
||||
20250408,091500,54396550,22850,22850,22850,22850,35
|
||||
20250408,091400,53596800,22950,22950,22950,22950,0
|
||||
20250408,091300,53596800,22950,23000,23000,22950,90
|
||||
20250408,091200,51528650,23100,23100,23100,23100,35
|
||||
20250408,091100,50720150,23150,23100,23150,23050,24
|
||||
20250408,091000,50165000,23150,23150,23150,23000,82
|
||||
20250408,090900,48274550,23150,22950,23150,22800,245
|
||||
20250408,090800,42639750,22950,22900,23000,22800,503
|
||||
20250408,090700,31162650,22900,23050,23050,22900,13
|
||||
20250408,090600,30864650,22950,22800,23000,22800,303
|
||||
20250408,090500,23910900,22950,22800,22950,22800,39
|
||||
20250408,090400,23019300,22800,23100,23100,22800,176
|
||||
20250408,090300,18972850,23200,23250,23250,23050,72
|
||||
20250408,090200,17302900,23200,23050,23950,23050,303
|
||||
20250408,090100,10281950,23050,22500,23100,22500,413
|
||||
20250408,090000,830650,22450,22450,22450,22450,37
|
||||
|
Reference in New Issue
Block a user