Update 2025-04-08 2740 candle_min
This commit is contained in:
650
096530/min/candle-20250408.csv
Normal file
650
096530/min/candle-20250408.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194800,5929459875,22550,22550,22550,22550,8029
|
||||
20250408,194700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,194600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,194500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,194400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,194300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,194200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,194100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,194000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,193900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,193800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,193700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,193600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,193500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,193400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,193300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,193200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,193100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,193000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,192900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,192800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,192700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,192600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,192500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,192400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,192300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,192200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,192100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,192000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,191900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,191800,5929459875,22550,22550,22550,22550,8029
|
||||
20250408,191700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,191600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,191500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,191400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,191300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,191200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,191100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,191000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,190900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,190800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,190700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,190600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,190500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,190400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,190300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,190200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,190100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,190000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,185900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,185800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,185700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,185600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,185500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,185400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,185300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,185200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,185100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,185000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,184900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,184800,5929459875,22550,22550,22550,22550,8029
|
||||
20250408,184700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,184600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,184500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,184400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,184300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,184200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,184100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,184000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,183900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,183800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,183700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,183600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,183500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,183400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,183300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,183200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,183100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,183000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,182900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,182800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,182700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,182600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,182500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,182400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,182300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,182200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,182100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,182000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,181900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,181800,5929459875,22550,22550,22550,22550,8029
|
||||
20250408,181700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,181600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,181500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,181400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,181300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,181200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,181100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,181000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,180900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,180800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,180700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,180600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,180500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,180400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,180300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,180200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,180100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,180000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,175900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,175800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,175700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,175600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,175500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,175400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,175300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,175200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,175100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,175000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,174900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,174800,5929459875,22550,22550,22550,22550,8029
|
||||
20250408,174700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,174600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,174500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,174400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,174300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,174200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,174100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,174000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,173900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,173800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,173700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,173600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,173500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,173400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,173300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,173200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,173100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,173000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,172900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,172800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,172700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,172600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,172500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,172400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,172300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,172200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,172100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,172000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,171900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,171800,5929459875,22550,22550,22550,22550,8029
|
||||
20250408,171700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,171600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,171500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,171400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,171300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,171200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,171100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,171000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,170900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,170800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,170700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,170600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,170500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,170400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,170300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,170200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,170100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,170000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,165900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,165800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,165700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,165600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,165500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,165400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,165300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,165200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,165100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,165000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,164900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,164800,5929459875,22550,22550,22550,22550,8029
|
||||
20250408,164700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,164600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,164500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,164400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,164300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,164200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,164100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,164000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,163900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,163800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,163700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,163600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,163500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,163400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,163300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,163200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,163100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,163000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,162900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,162800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,162700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,162600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,162500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,162400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,162300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,162200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,162100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,162000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,161900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,161800,5929459875,22550,22550,22550,22550,8029
|
||||
20250408,161700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,161600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,161500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,161400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,161300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,161200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,161100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,161000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,160900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,160800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,160700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,160600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,160500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,160400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,160300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,160200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,160100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,160000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,155900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,155800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,155700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,155600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,155500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,155400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,155300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,155200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,155100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,155000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,154900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,154800,5929459875,22550,22550,22550,22550,8029
|
||||
20250408,154700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,154600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,154500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,154400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,154300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,154200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,154100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,154000,5929459875,22550,22550,22550,22550,0
|
||||
20250408,153900,5929459875,22550,22550,22550,22550,0
|
||||
20250408,153800,5929459875,22550,22550,22550,22550,0
|
||||
20250408,153700,5929459875,22550,22550,22550,22550,0
|
||||
20250408,153600,5929459875,22550,22550,22550,22550,0
|
||||
20250408,153500,5929459875,22550,22550,22550,22550,0
|
||||
20250408,153400,5929459875,22550,22550,22550,22550,0
|
||||
20250408,153300,5929459875,22550,22550,22550,22550,0
|
||||
20250408,153200,5929459875,22550,22550,22550,22550,0
|
||||
20250408,153100,5929459875,22550,22550,22550,22550,0
|
||||
20250408,153000,5929459875,22550,22550,22550,22550,8029
|
||||
20250408,152900,5748405925,22550,22550,22550,22550,0
|
||||
20250408,152800,5748405925,22550,22550,22550,22550,0
|
||||
20250408,152700,5748405925,22550,22550,22550,22550,0
|
||||
20250408,152600,5748405925,22550,22550,22550,22550,0
|
||||
20250408,152500,5748405925,22550,22550,22550,22550,0
|
||||
20250408,152400,5748405925,22550,22550,22550,22550,0
|
||||
20250408,152300,5748405925,22550,22550,22550,22550,0
|
||||
20250408,152200,5748405925,22550,22550,22550,22550,0
|
||||
20250408,152100,5748405925,22550,22550,22550,22550,0
|
||||
20250408,152000,5748405925,22550,22550,22550,22550,0
|
||||
20250408,151900,5748405925,22550,22550,22550,22500,1359
|
||||
20250408,151800,5717781975,22500,22500,22550,22500,571
|
||||
20250408,151700,5704916875,22500,22500,22550,22500,2590
|
||||
20250408,151600,5646623775,22550,22550,22550,22500,868
|
||||
20250408,151500,5627056025,22550,22550,22550,22550,435
|
||||
20250408,151400,5617246775,22550,22550,22600,22550,1079
|
||||
20250408,151300,5592894125,22600,22500,22600,22500,1333
|
||||
20250408,151200,5562851075,22600,22550,22600,22550,8733
|
||||
20250408,151100,5365918675,22550,22550,22600,22550,539
|
||||
20250408,151000,5353763625,22550,22600,22650,22550,10287
|
||||
20250408,150900,5121295575,22600,22600,22600,22600,232
|
||||
20250408,150800,5116052375,22600,22600,22650,22600,162
|
||||
20250408,150700,5112391025,22600,22600,22600,22600,498
|
||||
20250408,150600,5101136225,22600,22600,22650,22600,91
|
||||
20250408,150500,5099079475,22600,22600,22600,22600,125
|
||||
20250408,150400,5096254475,22650,22650,22650,22650,19
|
||||
20250408,150300,5095824125,22650,22650,22700,22650,1228
|
||||
20250408,150200,5068006675,22700,22650,22700,22650,645
|
||||
20250408,150100,5053392675,22700,22700,22700,22700,115
|
||||
20250408,150000,5050782175,22750,22700,22750,22650,1507
|
||||
20250408,145900,5016559375,22700,22650,22700,22650,709
|
||||
20250408,145800,5000474475,22650,22650,22700,22650,418
|
||||
20250408,145700,4991003675,22650,22700,22700,22650,64
|
||||
20250408,145600,4989553925,22650,22650,22650,22650,329
|
||||
20250408,145500,4982102075,22700,22700,22700,22650,279
|
||||
20250408,145400,4975769075,22650,22700,22700,22650,699
|
||||
20250408,145300,4959907625,22650,22700,22750,22650,1042
|
||||
20250408,145200,4936253325,22750,22700,22750,22700,330
|
||||
20250408,145100,4928762275,22650,22650,22750,22650,2065
|
||||
20250408,145000,4881968025,22650,22650,22650,22600,182
|
||||
20250408,144900,4877846975,22650,22650,22650,22600,175
|
||||
20250408,144800,4873883525,22650,22700,22700,22650,10
|
||||
20250408,144700,4873656925,22700,22650,22700,22600,1024
|
||||
20250408,144600,4850462825,22650,22650,22650,22650,1
|
||||
20250408,144500,4850440175,22650,22700,22700,22650,11
|
||||
20250408,144400,4850190825,22650,22650,22650,22650,106
|
||||
20250408,144300,4847789925,22650,22650,22650,22650,308
|
||||
20250408,144200,4840813725,22650,22700,22700,22650,386
|
||||
20250408,144100,4832051825,22650,22650,22650,22650,7
|
||||
20250408,144000,4831893275,22650,22650,22650,22650,0
|
||||
20250408,143900,4831893275,22650,22700,22700,22650,19
|
||||
20250408,143800,4831462775,22650,22700,22700,22650,543
|
||||
20250408,143700,4819136975,22700,22700,22700,22700,7
|
||||
20250408,143600,4818978075,22750,22750,22800,22700,1527
|
||||
20250408,143500,4784288225,22700,22700,22750,22700,949
|
||||
20250408,143400,4762742775,22700,22700,22700,22700,1
|
||||
20250408,143300,4762720075,22700,22750,22750,22700,311
|
||||
20250408,143200,4755660225,22700,22750,22750,22700,941
|
||||
20250408,143100,4734283925,22750,22750,22800,22700,950
|
||||
20250408,143000,4712671325,22750,22700,22750,22700,610
|
||||
20250408,142900,4698804525,22750,22700,22750,22650,327
|
||||
20250408,142800,4691381625,22650,22650,22650,22650,0
|
||||
20250408,142700,4691381625,22650,22700,22700,22650,109
|
||||
20250408,142600,4688912625,22650,22650,22650,22650,7
|
||||
20250408,142500,4688754075,22700,22700,22750,22650,1136
|
||||
20250408,142400,4662939725,22650,22750,22750,22650,845
|
||||
20250408,142300,4643759825,22700,22700,22700,22700,17
|
||||
20250408,142200,4643373925,22700,22750,22750,22700,27
|
||||
20250408,142100,4642760275,22700,22700,22700,22700,1047
|
||||
20250408,142000,4618993375,22750,22675,22750,22675,959
|
||||
20250408,141900,4597210800,22650,22700,22700,22650,110
|
||||
20250408,141800,4594719200,22700,22700,22750,22650,1624
|
||||
20250408,141700,4557865400,22750,22750,22750,22700,106
|
||||
20250408,141600,4555454200,22750,22750,22750,22750,62
|
||||
20250408,141500,4554043700,22700,22750,22800,22700,1029
|
||||
20250408,141400,4530621550,22700,22750,22750,22700,11
|
||||
20250408,141300,4530371600,22700,22700,22700,22700,444
|
||||
20250408,141200,4520292800,22700,22750,22800,22700,892
|
||||
20250408,141100,4500000250,22750,22750,22750,22750,191
|
||||
20250408,141000,4495655000,22800,22800,22850,22750,2481
|
||||
20250408,140900,4439068400,22750,22800,22800,22750,9
|
||||
20250408,140800,4438863500,22750,22750,22800,22750,339
|
||||
20250408,140700,4431150900,22750,22800,22800,22750,7
|
||||
20250408,140600,4430991600,22750,22800,22800,22750,210
|
||||
20250408,140500,4426203900,22750,22800,22850,22750,2019
|
||||
20250408,140400,4380149850,22800,22800,22800,22750,122
|
||||
20250408,140300,4377368300,22750,22750,22800,22750,239
|
||||
20250408,140200,4371920400,22750,22800,22800,22750,18
|
||||
20250408,140100,4371510850,22800,22800,22800,22800,739
|
||||
20250408,140000,4354661650,22850,22800,22850,22750,2588
|
||||
20250408,135900,4295654950,22750,22750,22750,22750,102
|
||||
20250408,135800,4293334450,22800,22750,22800,22750,216
|
||||
20250408,135700,4288419950,22750,22800,22850,22750,428
|
||||
20250408,135600,4278661650,22800,22800,22850,22750,2142
|
||||
20250408,135500,4229826450,22800,22750,22800,22750,1345
|
||||
20250408,135400,4199226350,22750,22700,22750,22700,51
|
||||
20250408,135300,4198067450,22700,22700,22750,22700,190
|
||||
20250408,135200,4193745950,22750,22700,22750,22700,213
|
||||
20250408,135100,4188910200,22700,22700,22750,22700,456
|
||||
20250408,135000,4178558800,22700,22700,22750,22700,1162
|
||||
20250408,134900,4152180950,22650,22700,22700,22650,22
|
||||
20250408,134800,4151682150,22650,22700,22700,22650,1181
|
||||
20250408,134700,4124931800,22700,22700,22700,22650,2006
|
||||
20250408,134600,4079484950,22800,22800,22800,22700,616
|
||||
20250408,134500,4065472850,22750,22750,22850,22750,715
|
||||
20250408,134400,4049179100,22700,22700,22700,22700,376
|
||||
20250408,134300,4040643900,22700,22700,22700,22700,17
|
||||
20250408,134200,4040258000,22700,22700,22750,22700,194
|
||||
20250408,134100,4035854100,22700,22700,22700,22700,367
|
||||
20250408,134000,4027523200,22750,22750,22750,22700,720
|
||||
20250408,133900,4011144950,22750,22700,22750,22700,813
|
||||
20250408,133800,3992688400,22700,22700,22750,22700,373
|
||||
20250408,133700,3984221050,22700,22700,22700,22700,306
|
||||
20250408,133600,3977274850,22750,22750,22750,22750,358
|
||||
20250408,133500,3969130350,22800,22800,22850,22750,911
|
||||
20250408,133400,3948362850,22750,22800,22800,22750,253
|
||||
20250408,133300,3942606600,22750,22850,22850,22750,141
|
||||
20250408,133200,3939391000,22850,22800,22850,22800,143
|
||||
20250408,133100,3936129800,22850,22800,22850,22800,40
|
||||
20250408,133000,3935217700,22850,22800,22850,22800,1303
|
||||
20250408,132900,3905479000,22800,22800,22800,22750,101
|
||||
20250408,132800,3903176750,22750,22750,22750,22750,10
|
||||
20250408,132700,3902949250,22750,22800,22800,22750,9
|
||||
20250408,132600,3902744400,22800,22850,22850,22800,40
|
||||
20250408,132500,3901832150,22850,22750,22850,22750,1146
|
||||
20250408,132400,3875690950,22750,22750,22800,22750,925
|
||||
20250408,132300,3854646150,22800,22750,22800,22750,1267
|
||||
20250408,132200,3825758850,22750,22800,22800,22750,53
|
||||
20250408,132100,3824551650,22750,22800,22800,22750,10
|
||||
20250408,132000,3824324000,22750,22775,22800,22750,910
|
||||
20250408,131900,3803578500,22750,22750,22800,22750,54
|
||||
20250408,131800,3802349950,22750,22800,22800,22750,9
|
||||
20250408,131700,3802145050,22800,22750,22800,22750,17
|
||||
20250408,131600,3801757800,22750,22750,22750,22750,0
|
||||
20250408,131500,3801757800,22750,22800,22850,22750,1150
|
||||
20250408,131400,3775523600,22750,22800,22800,22750,19
|
||||
20250408,131300,3775090750,22750,22700,22750,22700,22
|
||||
20250408,131200,3774590750,22850,22750,22850,22700,878
|
||||
20250408,131100,3754576250,22750,22800,22800,22750,745
|
||||
20250408,131000,3737613650,22800,22750,22800,22750,1110
|
||||
20250408,130900,3712307850,22750,22750,22750,22750,97
|
||||
20250408,130800,3710101100,22700,22800,22800,22700,97
|
||||
20250408,130700,3707898200,22750,22750,22750,22750,229
|
||||
20250408,130600,3702688450,22750,22750,22800,22750,22
|
||||
20250408,130500,3702187700,22800,22800,22800,22750,671
|
||||
20250408,130400,3686889200,22750,22750,22800,22750,583
|
||||
20250408,130300,3673625450,22750,22800,22800,22750,646
|
||||
20250408,130200,3658928500,22750,22750,22750,22750,136
|
||||
20250408,130100,3655834500,22750,22750,22750,22750,16
|
||||
20250408,130000,3655470500,22800,22800,22850,22750,1888
|
||||
20250408,125900,3612423700,22750,22750,22750,22750,69
|
||||
20250408,125800,3610853950,22750,22750,22750,22750,101
|
||||
20250408,125700,3608556200,22750,22800,22800,22750,17
|
||||
20250408,125600,3608168950,22750,22750,22800,22750,852
|
||||
20250408,125500,3588785700,22750,22750,22800,22750,937
|
||||
20250408,125400,3567454200,22750,22700,22750,22700,329
|
||||
20250408,125300,3559985750,22700,22700,22700,22700,7
|
||||
20250408,125200,3559826850,22700,22800,22800,22650,603
|
||||
20250408,125100,3546144850,22800,22750,22800,22700,1112
|
||||
20250408,125000,3520792600,22800,22725,22800,22725,877
|
||||
20250408,124900,3500805525,22750,22750,22750,22750,11
|
||||
20250408,124800,3500555275,22775,22800,22800,22775,43
|
||||
20250408,124700,3499574950,22800,22800,22800,22800,466
|
||||
20250408,124600,3488950150,22750,22800,22800,22750,11
|
||||
20250408,124500,3488699650,22800,22800,22900,22800,1380
|
||||
20250408,124400,3457201650,22750,22800,22800,22750,27
|
||||
20250408,124300,3456586400,22750,22800,22800,22750,36
|
||||
20250408,124200,3455765900,22800,22750,22800,22750,186
|
||||
20250408,124100,3451531650,22750,22750,22750,22750,69
|
||||
20250408,124000,3449961900,22750,22800,22850,22750,1127
|
||||
20250408,123900,3424268200,22750,22800,22800,22750,10
|
||||
20250408,123800,3424040500,22750,22750,22750,22750,13
|
||||
20250408,123700,3423744750,22800,22800,22800,22800,16
|
||||
20250408,123600,3423379950,22800,22800,22850,22800,497
|
||||
20250408,123500,3412048000,22900,22850,22900,22850,793
|
||||
20250408,123400,3393904600,22800,22800,22800,22800,68
|
||||
20250408,123300,3392354200,22800,22850,22850,22800,19
|
||||
20250408,123200,3391920900,22800,22800,22850,22800,320
|
||||
20250408,123100,3384615400,22800,22800,22800,22800,160
|
||||
20250408,123000,3380967400,22800,22800,22850,22800,913
|
||||
20250408,122900,3360115550,22800,22800,22800,22800,16
|
||||
20250408,122800,3359750750,22800,22800,22800,22800,22
|
||||
20250408,122700,3359249150,22750,22800,22850,22750,476
|
||||
20250408,122600,3348408700,22750,22750,22800,22750,59
|
||||
20250408,122500,3347066400,22800,22800,22850,22750,1221
|
||||
20250408,122400,3319224250,22750,22750,22800,22750,28
|
||||
20250408,122300,3318586350,22750,22750,22750,22750,4
|
||||
20250408,122200,3318495350,22750,22800,22800,22750,547
|
||||
20250408,122100,3306024100,22800,22850,22850,22800,11
|
||||
20250408,122000,3305773050,22850,22850,22850,22800,813
|
||||
20250408,121900,3287204600,22800,22800,22850,22800,85
|
||||
20250408,121800,3285265400,22850,22800,22850,22800,9
|
||||
20250408,121700,3285060050,22850,22800,22850,22800,87
|
||||
20250408,121600,3283075350,22800,22850,22850,22750,293
|
||||
20250408,121500,3276388050,22800,22800,22900,22800,878
|
||||
20250408,121400,3256320700,22800,22800,22800,22750,450
|
||||
20250408,121300,3246072200,22800,22800,22800,22800,6
|
||||
20250408,121200,3245935400,22800,22800,22800,22800,37
|
||||
20250408,121100,3245091800,22750,22750,22750,22750,101
|
||||
20250408,121000,3242794050,22750,22800,22800,22750,1596
|
||||
20250408,120900,3206455250,22750,22750,22800,22750,400
|
||||
20250408,120800,3197354000,22800,22800,22800,22750,32
|
||||
20250408,120700,3196624700,22750,22750,22750,22750,45
|
||||
20250408,120600,3195600950,22800,22800,22800,22800,823
|
||||
20250408,120500,3176836550,22850,22850,22850,22850,838
|
||||
20250408,120400,3157688250,22850,22800,22850,22800,225
|
||||
20250408,120300,3152549700,22800,22800,22850,22800,582
|
||||
20250408,120200,3139280050,22850,22725,22850,22725,615
|
||||
20250408,120100,3125281675,22725,22700,22725,22700,13
|
||||
20250408,120000,3124986550,22700,22800,22850,22700,916
|
||||
20250408,115900,3104095025,22800,22800,22800,22750,214
|
||||
20250408,115800,3099225625,22750,22750,22750,22750,7
|
||||
20250408,115700,3099066375,22750,22775,22800,22700,192
|
||||
20250408,115600,3094696825,22750,22850,22850,22650,2642
|
||||
20250408,115500,3034689675,22850,22850,22900,22800,1593
|
||||
20250408,115400,2998305275,22800,22800,22850,22800,724
|
||||
20250408,115300,2981797975,22800,22800,22850,22800,74
|
||||
20250408,115200,2980109425,22800,22800,22800,22800,7
|
||||
20250408,115100,2979949825,22850,22850,22850,22850,30
|
||||
20250408,115000,2979264325,22850,22850,22850,22850,901
|
||||
20250408,114900,2958676475,22850,22800,22850,22800,178
|
||||
20250408,114800,2954616675,22850,22850,22850,22850,8
|
||||
20250408,114700,2954433875,22850,22850,22850,22850,29
|
||||
20250408,114600,2953771225,22800,22850,22850,22800,11
|
||||
20250408,114500,2953520175,22850,22850,22900,22850,2005
|
||||
20250408,114400,2907705525,22850,22850,22850,22850,5
|
||||
20250408,114300,2907591275,22800,22850,22850,22800,62
|
||||
20250408,114200,2906176575,22850,22800,22850,22800,349
|
||||
20250408,114100,2898218925,22850,22800,22850,22800,21
|
||||
20250408,114000,2897739375,22850,22850,22850,22800,623
|
||||
20250408,113900,2883503875,22850,22850,22850,22850,4
|
||||
20250408,113800,2883412475,22800,22850,22850,22800,28
|
||||
20250408,113700,2882772775,22850,22850,22850,22850,6
|
||||
20250408,113600,2882635675,22850,22800,22850,22800,27
|
||||
20250408,113500,2882018825,22800,22850,22850,22800,707
|
||||
20250408,113400,2865864625,22850,22800,22850,22800,42
|
||||
20250408,113300,2864905925,22800,22850,22850,22800,222
|
||||
20250408,113200,2859842825,22800,22800,22800,22800,268
|
||||
20250408,113100,2853732425,22850,22850,22850,22850,27
|
||||
20250408,113000,2853115475,22800,22850,22850,22800,907
|
||||
20250408,112900,2832390675,22800,22850,22850,22800,1254
|
||||
20250408,112800,2803799275,22850,22800,22850,22800,103
|
||||
20250408,112700,2801446875,22850,22850,22850,22800,87
|
||||
20250408,112600,2799461575,22850,22850,22900,22850,2411
|
||||
20250408,112500,2744369275,22850,22850,22850,22800,724
|
||||
20250408,112400,2727827325,22850,22850,22850,22850,8
|
||||
20250408,112300,2727644525,22850,22850,22850,22850,43
|
||||
20250408,112200,2726661975,22850,22850,22900,22850,1040
|
||||
20250408,112100,2702897725,22850,22900,22950,22800,898
|
||||
20250408,112000,2682376025,22950,22900,22950,22900,831
|
||||
20250408,111900,2663333175,22900,22900,22900,22850,728
|
||||
20250408,111800,2646686975,22900,22900,22900,22850,273
|
||||
20250408,111700,2640448375,22900,22900,22900,22850,353
|
||||
20250408,111600,2632381125,22850,22900,22900,22850,18
|
||||
20250408,111500,2631969525,22850,22900,22900,22850,758
|
||||
20250408,111400,2614612075,22850,22850,22850,22850,120
|
||||
20250408,111300,2611870075,22850,22850,22850,22850,723
|
||||
20250408,111200,2595349525,22850,22850,22900,22850,626
|
||||
20250408,111100,2581045325,22850,22900,22900,22850,249
|
||||
20250408,111000,2575355225,22900,22850,22900,22800,1159
|
||||
20250408,110900,2548861275,22850,22800,22850,22800,277
|
||||
20250408,110800,2542545475,22850,22900,22900,22850,33
|
||||
20250408,110700,2541789925,22850,22850,22850,22800,502
|
||||
20250408,110600,2530322075,22850,22900,22900,22850,948
|
||||
20250408,110500,2508612925,22900,22950,23000,22900,2063
|
||||
20250408,110400,2461288125,22900,22950,22950,22900,727
|
||||
20250408,110300,2444629825,22950,22900,22950,22900,23
|
||||
20250408,110200,2444102475,22900,22900,22900,22900,272
|
||||
20250408,110100,2437873675,22900,22850,22950,22850,1905
|
||||
20250408,110000,2394254275,22850,22850,22900,22850,870
|
||||
20250408,105900,2374346475,22900,22850,22900,22850,302
|
||||
20250408,105800,2367445675,22850,22900,22900,22850,672
|
||||
20250408,105700,2352075175,22850,22850,22900,22850,532
|
||||
20250408,105600,2339910975,22850,22800,22900,22800,2038
|
||||
20250408,105500,2293352825,22800,22800,22850,22750,1303
|
||||
20250408,105400,2263644825,22800,22750,22800,22750,65
|
||||
20250408,105300,2262165875,22800,22800,22800,22800,879
|
||||
20250408,105200,2242124675,22800,22800,22800,22800,36
|
||||
20250408,105100,2241303875,22800,22800,22850,22800,720
|
||||
20250408,105000,2224884075,22800,22775,22800,22775,2508
|
||||
20250408,104900,2167702925,22750,22750,22750,22750,496
|
||||
20250408,104800,2156418925,22800,22650,22800,22650,2675
|
||||
20250408,104700,2095667325,22700,22675,22700,22675,17
|
||||
20250408,104600,2095281500,22650,22700,22700,22650,246
|
||||
20250408,104500,2089697650,22700,22700,22750,22700,1280
|
||||
20250408,104400,2060610300,22700,22700,22800,22650,3053
|
||||
20250408,104300,1991193600,22700,22700,22700,22700,96
|
||||
20250408,104200,1989014400,22700,22700,22750,22700,822
|
||||
20250408,104100,1970354850,22700,22700,22700,22700,186
|
||||
20250408,104000,1966132650,22750,22650,22750,22650,1615
|
||||
20250408,103900,1929459550,22600,22600,22650,22600,119
|
||||
20250408,103800,1926770000,22700,22650,22700,22650,704
|
||||
20250408,103700,1910820700,22650,22650,22700,22650,489
|
||||
20250408,103600,1899736800,22650,22650,22700,22650,9
|
||||
20250408,103500,1899532800,22700,22650,22700,22600,1039
|
||||
20250408,103400,1875991300,22600,22650,22650,22600,22
|
||||
20250408,103300,1875493150,22650,22600,22650,22600,32
|
||||
20250408,103200,1874769850,22650,22600,22650,22600,32
|
||||
20250408,103100,1874046550,22650,22600,22650,22600,77
|
||||
20250408,103000,1872305000,22650,22550,22700,22550,1647
|
||||
20250408,102900,1835036700,22550,22600,22600,22550,115
|
||||
20250408,102800,1832442600,22600,22650,22650,22600,1081
|
||||
20250408,102700,1808009200,22650,22700,22700,22600,221
|
||||
20250408,102600,1802997550,22700,22650,22700,22600,1048
|
||||
20250408,102500,1779270200,22650,22600,22650,22600,952
|
||||
20250408,102400,1757723550,22550,22550,22550,22550,220
|
||||
20250408,102300,1752762550,22600,22500,22600,22500,64
|
||||
20250408,102200,1751319950,22650,22500,22650,22500,1759
|
||||
20250408,102100,1711616750,22550,22550,22550,22550,739
|
||||
20250408,102000,1694952300,22500,22500,22550,22500,1549
|
||||
20250408,101900,1660095900,22450,22450,22450,22450,856
|
||||
20250408,101800,1640878700,22450,22450,22450,22450,610
|
||||
20250408,101700,1627184200,22450,22450,22450,22450,2760
|
||||
20250408,101600,1565222200,22425,22450,22450,22425,203
|
||||
20250408,101500,1560664925,22500,22400,22500,22400,2853
|
||||
20250408,101400,1496697625,22350,22400,22400,22350,7
|
||||
20250408,101300,1496540875,22350,22400,22400,22350,14
|
||||
20250408,101200,1496227775,22400,22400,22400,22400,4
|
||||
20250408,101100,1496138175,22400,22350,22400,22350,124
|
||||
20250408,101000,1493366625,22350,22350,22400,22300,979
|
||||
20250408,100900,1471469875,22350,22300,22350,22300,69
|
||||
20250408,100800,1469930775,22300,22350,22350,22300,12
|
||||
20250408,100700,1469662775,22350,22350,22400,22350,879
|
||||
20250408,100600,1450017075,22450,22400,22450,22400,15
|
||||
20250408,100500,1449680925,22450,22450,22500,22400,864
|
||||
20250408,100400,1430288025,22400,22400,22450,22400,421
|
||||
20250408,100300,1420856725,22350,22450,22450,22350,173
|
||||
20250408,100200,1416989525,22450,22500,22500,22400,448
|
||||
20250408,100100,1406953875,22500,22450,22500,22450,26
|
||||
20250408,100000,1406370125,22500,22500,22500,22450,715
|
||||
20250408,095900,1390282675,22500,22450,22500,22450,207
|
||||
20250408,095800,1385628875,22450,22500,22500,22450,265
|
||||
20250408,095700,1379666475,22500,22500,22500,22450,574
|
||||
20250408,095600,1366766475,22450,22450,22450,22450,613
|
||||
20250408,095500,1353004625,22450,22450,22450,22400,968
|
||||
20250408,095400,1331274525,22450,22450,22450,22450,263
|
||||
20250408,095300,1325370175,22450,22450,22500,22450,354
|
||||
20250408,095200,1317416225,22450,22500,22500,22450,293
|
||||
20250408,095100,1310831725,22450,22450,22500,22400,1566
|
||||
20250408,095000,1275677975,22400,22400,22450,22400,1838
|
||||
20250408,094900,1234483425,22400,22400,22400,22400,448
|
||||
20250408,094800,1224448225,22400,22450,22450,22400,1132
|
||||
20250408,094700,1199084125,22450,22350,22450,22350,878
|
||||
20250408,094600,1179419775,22350,22350,22400,22350,654
|
||||
20250408,094500,1164782575,22350,22350,22400,22350,1744
|
||||
20250408,094400,1125793375,22350,22350,22350,22300,1047
|
||||
20250408,094300,1102394675,22400,22350,22400,22350,384
|
||||
20250408,094200,1093811725,22350,22300,22350,22250,2118
|
||||
20250408,094100,1046527925,22400,22250,22400,22250,2442
|
||||
20250408,094000,992038425,22300,22350,22400,22250,2078
|
||||
20250408,093900,945642025,22350,22300,22350,22250,1096
|
||||
20250408,093800,921224875,22300,22300,22400,22300,482
|
||||
20250408,093700,910464725,22400,22350,22400,22200,3280
|
||||
20250408,093600,837296675,22350,22250,22350,22150,3502
|
||||
20250408,093500,759314775,22300,22200,22300,22150,788
|
||||
20250408,093400,741783325,22200,22200,22200,22100,264
|
||||
20250408,093300,735936725,22200,22150,22200,22100,1358
|
||||
20250408,093200,705856475,22250,22200,22250,22150,83
|
||||
20250408,093100,704014775,22250,22200,22250,22200,276
|
||||
20250408,093000,697883125,22250,22300,22300,22200,840
|
||||
20250408,092900,679163675,22200,22300,22300,22200,380
|
||||
20250408,092800,670721075,22200,22200,22300,22200,2732
|
||||
20250408,092700,609973425,22200,22200,22200,22100,170
|
||||
20250408,092600,606209125,22200,22200,22250,22200,129
|
||||
20250408,092500,603344575,22200,22150,22250,22100,1073
|
||||
20250408,092400,579524375,22150,22200,22200,22150,5
|
||||
20250408,092300,579413475,22200,22150,22200,22150,444
|
||||
20250408,092200,569578825,22200,22200,22200,22200,117
|
||||
20250408,092100,566981425,22250,22250,22250,22250,3
|
||||
20250408,092000,566914675,22300,22200,22300,22150,781
|
||||
20250408,091900,549535925,22200,22200,22250,22200,462
|
||||
20250408,091800,539279375,22150,22200,22200,22150,1136
|
||||
20250408,091700,514111600,22200,22200,22300,22200,864
|
||||
20250408,091600,494925150,22250,22250,22300,22250,120
|
||||
20250408,091500,492255050,22250,22200,22300,22150,2023
|
||||
20250408,091400,447174350,22150,22250,22250,22150,128
|
||||
20250408,091300,444327550,22300,22200,22300,22150,1303
|
||||
20250408,091200,415399500,22250,22250,22250,22200,921
|
||||
20250408,091100,394912650,22200,22200,22200,22200,639
|
||||
20250408,091000,380726850,22100,22100,22250,22100,5129
|
||||
20250408,090900,267069150,22100,22100,22100,22050,154
|
||||
20250408,090800,263673350,22050,22050,22050,22050,50
|
||||
20250408,090700,262570850,22050,22050,22100,22050,36
|
||||
20250408,090600,261776950,22100,22100,22100,21950,1275
|
||||
20250408,090500,233711850,22100,22000,22100,21950,186
|
||||
20250408,090400,229612600,22000,22050,22050,22000,506
|
||||
20250408,090300,218474800,22050,22100,22100,22050,191
|
||||
20250408,090200,214259050,22100,22150,22150,22000,1086
|
||||
20250408,090100,190323200,22200,22200,22250,22000,1296
|
||||
20250408,090000,161639250,22200,22000,22200,22000,7345
|
||||
|
Reference in New Issue
Block a user