Update 2025-04-08 2740 candle_min
This commit is contained in:
651
097520/min/candle-20250408.csv
Normal file
651
097520/min/candle-20250408.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194900,988171500,21550,21550,21550,21550,1257
|
||||
20250408,194800,988171500,21550,21550,21550,21550,0
|
||||
20250408,194700,988171500,21550,21550,21550,21550,0
|
||||
20250408,194600,988171500,21550,21550,21550,21550,0
|
||||
20250408,194500,988171500,21550,21550,21550,21550,0
|
||||
20250408,194400,988171500,21550,21550,21550,21550,0
|
||||
20250408,194300,988171500,21550,21550,21550,21550,0
|
||||
20250408,194200,988171500,21550,21550,21550,21550,0
|
||||
20250408,194100,988171500,21550,21550,21550,21550,0
|
||||
20250408,194000,988171500,21550,21550,21550,21550,0
|
||||
20250408,193900,988171500,21550,21550,21550,21550,0
|
||||
20250408,193800,988171500,21550,21550,21550,21550,0
|
||||
20250408,193700,988171500,21550,21550,21550,21550,0
|
||||
20250408,193600,988171500,21550,21550,21550,21550,0
|
||||
20250408,193500,988171500,21550,21550,21550,21550,0
|
||||
20250408,193400,988171500,21550,21550,21550,21550,0
|
||||
20250408,193300,988171500,21550,21550,21550,21550,0
|
||||
20250408,193200,988171500,21550,21550,21550,21550,0
|
||||
20250408,193100,988171500,21550,21550,21550,21550,0
|
||||
20250408,193000,988171500,21550,21550,21550,21550,0
|
||||
20250408,192900,988171500,21550,21550,21550,21550,0
|
||||
20250408,192800,988171500,21550,21550,21550,21550,0
|
||||
20250408,192700,988171500,21550,21550,21550,21550,0
|
||||
20250408,192600,988171500,21550,21550,21550,21550,0
|
||||
20250408,192500,988171500,21550,21550,21550,21550,0
|
||||
20250408,192400,988171500,21550,21550,21550,21550,0
|
||||
20250408,192300,988171500,21550,21550,21550,21550,0
|
||||
20250408,192200,988171500,21550,21550,21550,21550,0
|
||||
20250408,192100,988171500,21550,21550,21550,21550,0
|
||||
20250408,192000,988171500,21550,21550,21550,21550,0
|
||||
20250408,191900,988171500,21550,21550,21550,21550,1257
|
||||
20250408,191800,988171500,21550,21550,21550,21550,0
|
||||
20250408,191700,988171500,21550,21550,21550,21550,0
|
||||
20250408,191600,988171500,21550,21550,21550,21550,0
|
||||
20250408,191500,988171500,21550,21550,21550,21550,0
|
||||
20250408,191400,988171500,21550,21550,21550,21550,0
|
||||
20250408,191300,988171500,21550,21550,21550,21550,0
|
||||
20250408,191200,988171500,21550,21550,21550,21550,0
|
||||
20250408,191100,988171500,21550,21550,21550,21550,0
|
||||
20250408,191000,988171500,21550,21550,21550,21550,0
|
||||
20250408,190900,988171500,21550,21550,21550,21550,0
|
||||
20250408,190800,988171500,21550,21550,21550,21550,0
|
||||
20250408,190700,988171500,21550,21550,21550,21550,0
|
||||
20250408,190600,988171500,21550,21550,21550,21550,0
|
||||
20250408,190500,988171500,21550,21550,21550,21550,0
|
||||
20250408,190400,988171500,21550,21550,21550,21550,0
|
||||
20250408,190300,988171500,21550,21550,21550,21550,0
|
||||
20250408,190200,988171500,21550,21550,21550,21550,0
|
||||
20250408,190100,988171500,21550,21550,21550,21550,0
|
||||
20250408,190000,988171500,21550,21550,21550,21550,0
|
||||
20250408,185900,988171500,21550,21550,21550,21550,0
|
||||
20250408,185800,988171500,21550,21550,21550,21550,0
|
||||
20250408,185700,988171500,21550,21550,21550,21550,0
|
||||
20250408,185600,988171500,21550,21550,21550,21550,0
|
||||
20250408,185500,988171500,21550,21550,21550,21550,0
|
||||
20250408,185400,988171500,21550,21550,21550,21550,0
|
||||
20250408,185300,988171500,21550,21550,21550,21550,0
|
||||
20250408,185200,988171500,21550,21550,21550,21550,0
|
||||
20250408,185100,988171500,21550,21550,21550,21550,0
|
||||
20250408,185000,988171500,21550,21550,21550,21550,0
|
||||
20250408,184900,988171500,21550,21550,21550,21550,1257
|
||||
20250408,184800,988171500,21550,21550,21550,21550,0
|
||||
20250408,184700,988171500,21550,21550,21550,21550,0
|
||||
20250408,184600,988171500,21550,21550,21550,21550,0
|
||||
20250408,184500,988171500,21550,21550,21550,21550,0
|
||||
20250408,184400,988171500,21550,21550,21550,21550,0
|
||||
20250408,184300,988171500,21550,21550,21550,21550,0
|
||||
20250408,184200,988171500,21550,21550,21550,21550,0
|
||||
20250408,184100,988171500,21550,21550,21550,21550,0
|
||||
20250408,184000,988171500,21550,21550,21550,21550,0
|
||||
20250408,183900,988171500,21550,21550,21550,21550,0
|
||||
20250408,183800,988171500,21550,21550,21550,21550,0
|
||||
20250408,183700,988171500,21550,21550,21550,21550,0
|
||||
20250408,183600,988171500,21550,21550,21550,21550,0
|
||||
20250408,183500,988171500,21550,21550,21550,21550,0
|
||||
20250408,183400,988171500,21550,21550,21550,21550,0
|
||||
20250408,183300,988171500,21550,21550,21550,21550,0
|
||||
20250408,183200,988171500,21550,21550,21550,21550,0
|
||||
20250408,183100,988171500,21550,21550,21550,21550,0
|
||||
20250408,183000,988171500,21550,21550,21550,21550,0
|
||||
20250408,182900,988171500,21550,21550,21550,21550,0
|
||||
20250408,182800,988171500,21550,21550,21550,21550,0
|
||||
20250408,182700,988171500,21550,21550,21550,21550,0
|
||||
20250408,182600,988171500,21550,21550,21550,21550,0
|
||||
20250408,182500,988171500,21550,21550,21550,21550,0
|
||||
20250408,182400,988171500,21550,21550,21550,21550,0
|
||||
20250408,182300,988171500,21550,21550,21550,21550,0
|
||||
20250408,182200,988171500,21550,21550,21550,21550,0
|
||||
20250408,182100,988171500,21550,21550,21550,21550,0
|
||||
20250408,182000,988171500,21550,21550,21550,21550,0
|
||||
20250408,181900,988171500,21550,21550,21550,21550,1257
|
||||
20250408,181800,988171500,21550,21550,21550,21550,0
|
||||
20250408,181700,988171500,21550,21550,21550,21550,0
|
||||
20250408,181600,988171500,21550,21550,21550,21550,0
|
||||
20250408,181500,988171500,21550,21550,21550,21550,0
|
||||
20250408,181400,988171500,21550,21550,21550,21550,0
|
||||
20250408,181300,988171500,21550,21550,21550,21550,0
|
||||
20250408,181200,988171500,21550,21550,21550,21550,0
|
||||
20250408,181100,988171500,21550,21550,21550,21550,0
|
||||
20250408,181000,988171500,21550,21550,21550,21550,0
|
||||
20250408,180900,988171500,21550,21550,21550,21550,0
|
||||
20250408,180800,988171500,21550,21550,21550,21550,0
|
||||
20250408,180700,988171500,21550,21550,21550,21550,0
|
||||
20250408,180600,988171500,21550,21550,21550,21550,0
|
||||
20250408,180500,988171500,21550,21550,21550,21550,0
|
||||
20250408,180400,988171500,21550,21550,21550,21550,0
|
||||
20250408,180300,988171500,21550,21550,21550,21550,0
|
||||
20250408,180200,988171500,21550,21550,21550,21550,0
|
||||
20250408,180100,988171500,21550,21550,21550,21550,0
|
||||
20250408,180000,988171500,21550,21550,21550,21550,0
|
||||
20250408,175900,988171500,21550,21550,21550,21550,0
|
||||
20250408,175800,988171500,21550,21550,21550,21550,0
|
||||
20250408,175700,988171500,21550,21550,21550,21550,0
|
||||
20250408,175600,988171500,21550,21550,21550,21550,0
|
||||
20250408,175500,988171500,21550,21550,21550,21550,0
|
||||
20250408,175400,988171500,21550,21550,21550,21550,0
|
||||
20250408,175300,988171500,21550,21550,21550,21550,0
|
||||
20250408,175200,988171500,21550,21550,21550,21550,0
|
||||
20250408,175100,988171500,21550,21550,21550,21550,0
|
||||
20250408,175000,988171500,21550,21550,21550,21550,0
|
||||
20250408,174900,988171500,21550,21550,21550,21550,1257
|
||||
20250408,174800,988171500,21550,21550,21550,21550,0
|
||||
20250408,174700,988171500,21550,21550,21550,21550,0
|
||||
20250408,174600,988171500,21550,21550,21550,21550,0
|
||||
20250408,174500,988171500,21550,21550,21550,21550,0
|
||||
20250408,174400,988171500,21550,21550,21550,21550,0
|
||||
20250408,174300,988171500,21550,21550,21550,21550,0
|
||||
20250408,174200,988171500,21550,21550,21550,21550,0
|
||||
20250408,174100,988171500,21550,21550,21550,21550,0
|
||||
20250408,174000,988171500,21550,21550,21550,21550,0
|
||||
20250408,173900,988171500,21550,21550,21550,21550,0
|
||||
20250408,173800,988171500,21550,21550,21550,21550,0
|
||||
20250408,173700,988171500,21550,21550,21550,21550,0
|
||||
20250408,173600,988171500,21550,21550,21550,21550,0
|
||||
20250408,173500,988171500,21550,21550,21550,21550,0
|
||||
20250408,173400,988171500,21550,21550,21550,21550,0
|
||||
20250408,173300,988171500,21550,21550,21550,21550,0
|
||||
20250408,173200,988171500,21550,21550,21550,21550,0
|
||||
20250408,173100,988171500,21550,21550,21550,21550,0
|
||||
20250408,173000,988171500,21550,21550,21550,21550,0
|
||||
20250408,172900,988171500,21550,21550,21550,21550,0
|
||||
20250408,172800,988171500,21550,21550,21550,21550,0
|
||||
20250408,172700,988171500,21550,21550,21550,21550,0
|
||||
20250408,172600,988171500,21550,21550,21550,21550,0
|
||||
20250408,172500,988171500,21550,21550,21550,21550,0
|
||||
20250408,172400,988171500,21550,21550,21550,21550,0
|
||||
20250408,172300,988171500,21550,21550,21550,21550,0
|
||||
20250408,172200,988171500,21550,21550,21550,21550,0
|
||||
20250408,172100,988171500,21550,21550,21550,21550,0
|
||||
20250408,172000,988171500,21550,21550,21550,21550,0
|
||||
20250408,171900,988171500,21550,21550,21550,21550,1257
|
||||
20250408,171800,988171500,21550,21550,21550,21550,0
|
||||
20250408,171700,988171500,21550,21550,21550,21550,0
|
||||
20250408,171600,988171500,21550,21550,21550,21550,0
|
||||
20250408,171500,988171500,21550,21550,21550,21550,0
|
||||
20250408,171400,988171500,21550,21550,21550,21550,0
|
||||
20250408,171300,988171500,21550,21550,21550,21550,0
|
||||
20250408,171200,988171500,21550,21550,21550,21550,0
|
||||
20250408,171100,988171500,21550,21550,21550,21550,0
|
||||
20250408,171000,988171500,21550,21550,21550,21550,0
|
||||
20250408,170900,988171500,21550,21550,21550,21550,0
|
||||
20250408,170800,988171500,21550,21550,21550,21550,0
|
||||
20250408,170700,988171500,21550,21550,21550,21550,0
|
||||
20250408,170600,988171500,21550,21550,21550,21550,0
|
||||
20250408,170500,988171500,21550,21550,21550,21550,0
|
||||
20250408,170400,988171500,21550,21550,21550,21550,0
|
||||
20250408,170300,988171500,21550,21550,21550,21550,0
|
||||
20250408,170200,988171500,21550,21550,21550,21550,0
|
||||
20250408,170100,988171500,21550,21550,21550,21550,0
|
||||
20250408,170000,988171500,21550,21550,21550,21550,0
|
||||
20250408,165900,988171500,21550,21550,21550,21550,0
|
||||
20250408,165800,988171500,21550,21550,21550,21550,0
|
||||
20250408,165700,988171500,21550,21550,21550,21550,0
|
||||
20250408,165600,988171500,21550,21550,21550,21550,0
|
||||
20250408,165500,988171500,21550,21550,21550,21550,0
|
||||
20250408,165400,988171500,21550,21550,21550,21550,0
|
||||
20250408,165300,988171500,21550,21550,21550,21550,0
|
||||
20250408,165200,988171500,21550,21550,21550,21550,0
|
||||
20250408,165100,988171500,21550,21550,21550,21550,0
|
||||
20250408,165000,988171500,21550,21550,21550,21550,0
|
||||
20250408,164900,988171500,21550,21550,21550,21550,1257
|
||||
20250408,164800,988171500,21550,21550,21550,21550,0
|
||||
20250408,164700,988171500,21550,21550,21550,21550,0
|
||||
20250408,164600,988171500,21550,21550,21550,21550,0
|
||||
20250408,164500,988171500,21550,21550,21550,21550,0
|
||||
20250408,164400,988171500,21550,21550,21550,21550,0
|
||||
20250408,164300,988171500,21550,21550,21550,21550,0
|
||||
20250408,164200,988171500,21550,21550,21550,21550,0
|
||||
20250408,164100,988171500,21550,21550,21550,21550,0
|
||||
20250408,164000,988171500,21550,21550,21550,21550,0
|
||||
20250408,163900,988171500,21550,21550,21550,21550,0
|
||||
20250408,163800,988171500,21550,21550,21550,21550,0
|
||||
20250408,163700,988171500,21550,21550,21550,21550,0
|
||||
20250408,163600,988171500,21550,21550,21550,21550,0
|
||||
20250408,163500,988171500,21550,21550,21550,21550,0
|
||||
20250408,163400,988171500,21550,21550,21550,21550,0
|
||||
20250408,163300,988171500,21550,21550,21550,21550,0
|
||||
20250408,163200,988171500,21550,21550,21550,21550,0
|
||||
20250408,163100,988171500,21550,21550,21550,21550,0
|
||||
20250408,163000,988171500,21550,21550,21550,21550,0
|
||||
20250408,162900,988171500,21550,21550,21550,21550,0
|
||||
20250408,162800,988171500,21550,21550,21550,21550,0
|
||||
20250408,162700,988171500,21550,21550,21550,21550,0
|
||||
20250408,162600,988171500,21550,21550,21550,21550,0
|
||||
20250408,162500,988171500,21550,21550,21550,21550,0
|
||||
20250408,162400,988171500,21550,21550,21550,21550,0
|
||||
20250408,162300,988171500,21550,21550,21550,21550,0
|
||||
20250408,162200,988171500,21550,21550,21550,21550,0
|
||||
20250408,162100,988171500,21550,21550,21550,21550,0
|
||||
20250408,162000,988171500,21550,21550,21550,21550,0
|
||||
20250408,161900,988171500,21550,21550,21550,21550,1257
|
||||
20250408,161800,988171500,21550,21550,21550,21550,0
|
||||
20250408,161700,988171500,21550,21550,21550,21550,0
|
||||
20250408,161600,988171500,21550,21550,21550,21550,0
|
||||
20250408,161500,988171500,21550,21550,21550,21550,0
|
||||
20250408,161400,988171500,21550,21550,21550,21550,0
|
||||
20250408,161300,988171500,21550,21550,21550,21550,0
|
||||
20250408,161200,988171500,21550,21550,21550,21550,0
|
||||
20250408,161100,988171500,21550,21550,21550,21550,0
|
||||
20250408,161000,988171500,21550,21550,21550,21550,0
|
||||
20250408,160900,988171500,21550,21550,21550,21550,0
|
||||
20250408,160800,988171500,21550,21550,21550,21550,0
|
||||
20250408,160700,988171500,21550,21550,21550,21550,0
|
||||
20250408,160600,988171500,21550,21550,21550,21550,0
|
||||
20250408,160500,988171500,21550,21550,21550,21550,0
|
||||
20250408,160400,988171500,21550,21550,21550,21550,0
|
||||
20250408,160300,988171500,21550,21550,21550,21550,0
|
||||
20250408,160200,988171500,21550,21550,21550,21550,0
|
||||
20250408,160100,988171500,21550,21550,21550,21550,0
|
||||
20250408,160000,988171500,21550,21550,21550,21550,0
|
||||
20250408,155900,988171500,21550,21550,21550,21550,0
|
||||
20250408,155800,988171500,21550,21550,21550,21550,0
|
||||
20250408,155700,988171500,21550,21550,21550,21550,0
|
||||
20250408,155600,988171500,21550,21550,21550,21550,0
|
||||
20250408,155500,988171500,21550,21550,21550,21550,0
|
||||
20250408,155400,988171500,21550,21550,21550,21550,0
|
||||
20250408,155300,988171500,21550,21550,21550,21550,0
|
||||
20250408,155200,988171500,21550,21550,21550,21550,0
|
||||
20250408,155100,988171500,21550,21550,21550,21550,0
|
||||
20250408,155000,988171500,21550,21550,21550,21550,0
|
||||
20250408,154900,988171500,21550,21550,21550,21550,1257
|
||||
20250408,154800,988171500,21550,21550,21550,21550,0
|
||||
20250408,154700,988171500,21550,21550,21550,21550,0
|
||||
20250408,154600,988171500,21550,21550,21550,21550,0
|
||||
20250408,154500,988171500,21550,21550,21550,21550,0
|
||||
20250408,154400,988171500,21550,21550,21550,21550,0
|
||||
20250408,154300,988171500,21550,21550,21550,21550,0
|
||||
20250408,154200,988171500,21550,21550,21550,21550,0
|
||||
20250408,154100,988171500,21550,21550,21550,21550,0
|
||||
20250408,154000,988171500,21550,21550,21550,21550,0
|
||||
20250408,153900,988171500,21550,21550,21550,21550,0
|
||||
20250408,153800,988171500,21550,21550,21550,21550,0
|
||||
20250408,153700,988171500,21550,21550,21550,21550,0
|
||||
20250408,153600,988171500,21550,21550,21550,21550,0
|
||||
20250408,153500,988171500,21550,21550,21550,21550,0
|
||||
20250408,153400,988171500,21550,21550,21550,21550,0
|
||||
20250408,153300,988171500,21550,21550,21550,21550,0
|
||||
20250408,153200,988171500,21550,21550,21550,21550,0
|
||||
20250408,153100,988171500,21550,21550,21550,21550,0
|
||||
20250408,153000,988171500,21550,21550,21550,21550,1257
|
||||
20250408,152900,961083150,21600,21600,21600,21600,0
|
||||
20250408,152800,961083150,21600,21600,21600,21600,0
|
||||
20250408,152700,961083150,21600,21600,21600,21600,0
|
||||
20250408,152600,961083150,21600,21600,21600,21600,0
|
||||
20250408,152500,961083150,21600,21600,21600,21600,0
|
||||
20250408,152400,961083150,21600,21600,21600,21600,0
|
||||
20250408,152300,961083150,21600,21600,21600,21600,0
|
||||
20250408,152200,961083150,21600,21600,21600,21600,0
|
||||
20250408,152100,961083150,21600,21600,21600,21600,0
|
||||
20250408,152000,961083150,21600,21600,21600,21600,0
|
||||
20250408,151900,961083150,21600,21550,21600,21550,49
|
||||
20250408,151800,960025900,21600,21600,21600,21600,15
|
||||
20250408,151700,959701900,21600,21550,21650,21550,155
|
||||
20250408,151600,956353550,21600,21650,21650,21600,24
|
||||
20250408,151500,955834900,21650,21650,21650,21600,118
|
||||
20250408,151400,953285300,21650,21650,21700,21600,512
|
||||
20250408,151300,942208550,21650,21650,21650,21650,11
|
||||
20250408,151200,941970400,21650,21650,21650,21650,6
|
||||
20250408,151100,941840500,21650,21650,21650,21650,1
|
||||
20250408,151000,941818850,21650,21650,21650,21600,522
|
||||
20250408,150900,930542750,21650,21650,21650,21650,2
|
||||
20250408,150800,930499450,21650,21600,21650,21600,108
|
||||
20250408,150700,928166600,21600,21650,21650,21600,98
|
||||
20250408,150600,926049550,21650,21650,21650,21650,58
|
||||
20250408,150500,924793850,21650,21600,21650,21600,31
|
||||
20250408,150400,924123000,21650,21650,21650,21650,29
|
||||
20250408,150300,923495150,21650,21650,21650,21550,407
|
||||
20250408,150200,914724100,21650,21600,21650,21600,167
|
||||
20250408,150100,911115500,21600,21600,21600,21600,33
|
||||
20250408,150000,910402700,21600,21600,21650,21550,87
|
||||
20250408,145900,908523500,21550,21550,21650,21550,231
|
||||
20250408,145800,903533550,21650,21600,21650,21600,284
|
||||
20250408,145700,897398700,21600,21600,21650,21600,26
|
||||
20250408,145600,896836600,21600,21600,21650,21600,37
|
||||
20250408,145500,896036000,21600,21600,21650,21600,21
|
||||
20250408,145400,895581900,21650,21600,21650,21600,24
|
||||
20250408,145300,895062950,21600,21650,21650,21600,28
|
||||
20250408,145200,894457250,21600,21600,21650,21600,53
|
||||
20250408,145100,893310400,21650,21600,21650,21600,43
|
||||
20250408,145000,892380100,21650,21600,21650,21600,72
|
||||
20250408,144900,890821900,21600,21650,21650,21600,12
|
||||
20250408,144800,890562600,21600,21600,21650,21600,15
|
||||
20250408,144700,890238500,21600,21650,21650,21600,10
|
||||
20250408,144600,890022450,21600,21650,21700,21600,17
|
||||
20250408,144500,889654500,21600,21650,21650,21600,13
|
||||
20250408,144400,889373250,21650,21650,21700,21600,750
|
||||
20250408,144300,873168650,21650,21700,21700,21650,115
|
||||
20250408,144200,870678700,21650,21650,21700,21650,63
|
||||
20250408,144100,869314700,21650,21650,21650,21650,13
|
||||
20250408,144000,869033250,21700,21650,21700,21650,31
|
||||
20250408,143900,868362050,21700,21650,21700,21650,38
|
||||
20250408,143800,867538000,21650,21650,21700,21650,16
|
||||
20250408,143700,867191450,21650,21650,21700,21650,20
|
||||
20250408,143600,866758150,21700,21650,21700,21650,32
|
||||
20250408,143500,866065000,21700,21700,21700,21650,231
|
||||
20250408,143400,861052450,21650,21700,21700,21650,7
|
||||
20250408,143300,860900750,21650,21650,21650,21650,19
|
||||
20250408,143200,860489400,21650,21650,21650,21650,1
|
||||
20250408,143100,860467750,21700,21700,21700,21700,1
|
||||
20250408,143000,860446050,21700,21600,21700,21600,21
|
||||
20250408,142900,859991950,21600,21700,21700,21600,94
|
||||
20250408,142800,857957650,21700,21650,21700,21650,2
|
||||
20250408,142700,857914300,21650,21650,21650,21650,26
|
||||
20250408,142600,857351400,21650,21700,21750,21650,114
|
||||
20250408,142500,854882150,21700,21650,21700,21650,108
|
||||
20250408,142400,852543450,21650,21700,21750,21650,46
|
||||
20250408,142300,851545250,21700,21750,21750,21700,91
|
||||
20250408,142200,849570300,21700,21650,21700,21650,3
|
||||
20250408,142100,849505300,21650,21650,21700,21650,54
|
||||
20250408,142000,848335800,21650,21700,21700,21650,113
|
||||
20250408,141900,845888350,21650,21650,21700,21650,21
|
||||
20250408,141800,845433300,21650,21700,21750,21650,124
|
||||
20250408,141700,842742000,21650,21650,21700,21650,113
|
||||
20250408,141600,840294300,21650,21700,21750,21650,45
|
||||
20250408,141500,839317700,21650,21650,21700,21650,33
|
||||
20250408,141400,838602550,21650,21650,21750,21650,127
|
||||
20250408,141300,835852800,21650,21600,21700,21600,162
|
||||
20250408,141200,832345450,21600,21650,21700,21600,309
|
||||
20250408,141100,825661300,21650,21650,21650,21600,181
|
||||
20250408,141000,821747650,21700,21700,21700,21700,2
|
||||
20250408,140900,821704250,21650,21700,21700,21650,17
|
||||
20250408,140800,821335800,21600,21650,21750,21600,231
|
||||
20250408,140700,816336450,21700,21650,21750,21650,355
|
||||
20250408,140600,808647200,21650,21650,21650,21650,65
|
||||
20250408,140500,807239950,21650,21650,21650,21600,107
|
||||
20250408,140400,804923600,21650,21700,21700,21650,9
|
||||
20250408,140300,804728700,21700,21650,21700,21650,63
|
||||
20250408,140200,803362100,21650,21650,21700,21650,885
|
||||
20250408,140100,784200550,21650,21650,21700,21650,91
|
||||
20250408,140000,782228900,21650,21650,21700,21650,25
|
||||
20250408,135900,781687050,21700,21650,21700,21650,135
|
||||
20250408,135800,778763700,21650,21700,21700,21650,63
|
||||
20250408,135700,777398500,21650,21700,21700,21650,14
|
||||
20250408,135600,777095000,21700,21700,21700,21650,15
|
||||
20250408,135500,776769900,21650,21650,21700,21650,16
|
||||
20250408,135400,776423150,21700,21650,21700,21650,29
|
||||
20250408,135300,775794650,21700,21650,21700,21650,47
|
||||
20250408,135200,774776950,21650,21650,21650,21650,22
|
||||
20250408,135100,774300650,21700,21650,21700,21650,8
|
||||
20250408,135000,774127400,21650,21650,21700,21650,142
|
||||
20250408,134900,771052700,21650,21650,21700,21650,9
|
||||
20250408,134800,770857800,21650,21700,21700,21650,41
|
||||
20250408,134700,769968600,21700,21650,21700,21650,10
|
||||
20250408,134600,769752000,21700,21650,21700,21650,33
|
||||
20250408,134500,769036100,21650,21650,21650,21650,29
|
||||
20250408,134400,768408250,21650,21650,21650,21650,8
|
||||
20250408,134300,768235050,21650,21700,21700,21650,481
|
||||
20250408,134200,757799900,21750,21700,21750,21700,16
|
||||
20250408,134100,757452400,21750,21700,21750,21700,65
|
||||
20250408,134000,756039500,21750,21750,21750,21700,11
|
||||
20250408,133900,755800450,21700,21700,21750,21700,16
|
||||
20250408,133800,755453050,21700,21750,21750,21700,30
|
||||
20250408,133700,754801750,21700,21750,21750,21700,15
|
||||
20250408,133600,754475900,21700,21700,21750,21700,13
|
||||
20250408,133500,754193650,21700,21700,21700,21700,5
|
||||
20250408,133400,754085150,21700,21700,21700,21700,9
|
||||
20250408,133300,753889850,21700,21700,21750,21700,73
|
||||
20250408,133200,752302650,21700,21700,21750,21700,228
|
||||
20250408,133100,747354900,21750,21700,21750,21700,14
|
||||
20250408,133000,747050800,21700,21700,21700,21700,50
|
||||
20250408,132900,745965800,21750,21700,21750,21700,5
|
||||
20250408,132800,745857250,21700,21700,21700,21700,33
|
||||
20250408,132700,745141150,21700,21700,21700,21700,10
|
||||
20250408,132600,744924150,21700,21700,21700,21700,8
|
||||
20250408,132500,744750550,21700,21700,21750,21700,375
|
||||
20250408,132400,736612350,21700,21700,21700,21700,7
|
||||
20250408,132300,736460450,21700,21750,21750,21700,61
|
||||
20250408,132200,735136700,21700,21700,21700,21700,8
|
||||
20250408,132100,734963100,21700,21700,21700,21700,10
|
||||
20250408,132000,734746100,21700,21800,21800,21700,447
|
||||
20250408,131900,725023800,21800,21800,21800,21750,14
|
||||
20250408,131800,724719000,21750,21750,21800,21750,10
|
||||
20250408,131700,724501350,21750,21800,21800,21750,15
|
||||
20250408,131600,724174750,21750,21800,21800,21750,79
|
||||
20250408,131500,722455650,21800,21800,21800,21750,39
|
||||
20250408,131400,721606000,21750,21800,21800,21750,27
|
||||
20250408,131300,721017800,21800,21800,21800,21750,57
|
||||
20250408,131200,719775400,21750,21750,21800,21750,14
|
||||
20250408,131100,719470700,21800,21800,21800,21750,18
|
||||
20250408,131000,719078700,21750,21775,21800,21750,12
|
||||
20250408,130900,718817475,21800,21750,21800,21750,18
|
||||
20250408,130800,718425625,21800,21750,21800,21750,12
|
||||
20250408,130700,718164425,21750,21750,21750,21750,4
|
||||
20250408,130600,718077425,21800,21800,21800,21750,20
|
||||
20250408,130500,717641925,21800,21800,21800,21750,124
|
||||
20250408,130400,714940675,21800,21700,21800,21700,223
|
||||
20250408,130300,710088775,21700,21700,21700,21700,45
|
||||
20250408,130200,709112275,21700,21700,21700,21700,4
|
||||
20250408,130100,709025475,21700,21750,21750,21700,38
|
||||
20250408,130000,708199375,21750,21750,21750,21700,80
|
||||
20250408,125900,706462175,21700,21750,21800,21700,20
|
||||
20250408,125800,706027125,21750,21750,21750,21700,23
|
||||
20250408,125700,705527275,21750,21700,21750,21700,99
|
||||
20250408,125600,703375225,21700,21700,21700,21700,4
|
||||
20250408,125500,703288425,21700,21650,21750,21650,22
|
||||
20250408,125400,702810425,21650,21700,21800,21650,1155
|
||||
20250408,125300,677739975,21750,21700,21750,21700,73
|
||||
20250408,125200,676155275,21750,21700,21800,21700,24
|
||||
20250408,125100,675633525,21800,21750,21800,21700,12
|
||||
20250408,125000,675372475,21650,21800,21800,21650,52
|
||||
20250408,124900,674241925,21750,21650,21750,21650,179
|
||||
20250408,124800,670350375,21650,21650,21700,21650,11
|
||||
20250408,124700,670112075,21650,21700,21700,21650,8
|
||||
20250408,124600,669938725,21650,21650,21850,21650,106
|
||||
20250408,124500,667636625,21700,21750,21900,21700,306
|
||||
20250408,124400,660988375,21750,21800,21900,21750,16
|
||||
20250408,124300,660639025,21850,21800,21850,21750,2215
|
||||
20250408,124200,612452125,21850,21800,21850,21800,10
|
||||
20250408,124100,612234025,21800,21850,21850,21800,266
|
||||
20250408,124000,606430025,21850,21850,21900,21850,20
|
||||
20250408,123900,605992875,21850,21850,21850,21850,37
|
||||
20250408,123800,605184425,21850,21900,21900,21850,26
|
||||
20250408,123700,604615425,21850,21850,22000,21850,144
|
||||
20250408,123600,601461625,21850,21850,21900,21850,43
|
||||
20250408,123500,600520325,21900,21850,21900,21850,22
|
||||
20250408,123400,600038925,21850,21900,22000,21850,179
|
||||
20250408,123300,596118525,21850,21850,21900,21800,1071
|
||||
20250408,123200,572714725,21850,21900,21900,21850,29
|
||||
20250408,123100,572080025,21900,21900,21900,21900,18
|
||||
20250408,123000,571685825,21900,21950,21950,21900,133
|
||||
20250408,122900,568770075,21950,21950,21950,21950,4
|
||||
20250408,122800,568682275,21950,21950,21950,21950,21
|
||||
20250408,122700,568221325,21950,21950,21950,21950,11
|
||||
20250408,122600,567979875,21950,21950,22000,21950,23
|
||||
20250408,122500,567474975,21950,22000,22000,21950,14
|
||||
20250408,122400,567167375,21950,21950,21950,21950,11
|
||||
20250408,122300,566925925,21950,21950,22000,21950,20
|
||||
20250408,122200,566486825,21950,21950,22000,21950,180
|
||||
20250408,122100,562535425,21950,21950,21950,21950,27
|
||||
20250408,122000,561942775,21950,21950,21950,21950,9
|
||||
20250408,121900,561745225,22000,21950,22000,21950,15
|
||||
20250408,121800,561415625,21950,22000,22000,21950,23
|
||||
20250408,121700,560910725,21950,21950,21950,21950,8
|
||||
20250408,121600,560735125,21950,22050,22050,21950,1182
|
||||
20250408,121500,534732225,22000,22000,22050,22000,23
|
||||
20250408,121400,534225675,22000,22000,22050,22000,63
|
||||
20250408,121300,532839575,22000,22050,22050,22000,663
|
||||
20250408,121200,518221325,22050,22050,22100,22050,118
|
||||
20250408,121100,515619075,22050,22100,22100,22050,24
|
||||
20250408,121000,515089775,22050,22050,22050,22050,45
|
||||
20250408,120900,514097525,22100,22050,22100,22050,65
|
||||
20250408,120800,512662225,22050,22100,22100,22050,691
|
||||
20250408,120700,497396875,22100,22100,22100,22100,59
|
||||
20250408,120600,496092975,22100,22100,22100,22100,24
|
||||
20250408,120500,495562575,22100,22100,22100,22100,12
|
||||
20250408,120400,495297375,22100,22150,22150,22100,55
|
||||
20250408,120300,494080225,22100,22150,22150,22100,12
|
||||
20250408,120200,493814975,22100,22100,22100,22100,8
|
||||
20250408,120100,493638175,22100,22100,22150,22100,79
|
||||
20250408,120000,491892225,22100,22150,22150,22100,171
|
||||
20250408,115900,488107775,22150,22150,22150,22100,28
|
||||
20250408,115800,487488675,22150,22150,22150,22100,82
|
||||
20250408,115700,485672775,22100,22100,22100,22100,54
|
||||
20250408,115600,484479375,22100,22100,22100,22100,4
|
||||
20250408,115500,484390975,22100,22100,22100,22100,32
|
||||
20250408,115400,483683775,22100,22100,22150,22100,25
|
||||
20250408,115300,483131225,22150,22100,22150,22100,117
|
||||
20250408,115200,480540075,22150,22100,22150,22100,61
|
||||
20250408,115100,479190025,22100,22100,22100,22100,11
|
||||
20250408,115000,478946925,22100,22100,22100,22100,4
|
||||
20250408,114900,478858525,22100,22100,22150,22100,37
|
||||
20250408,114800,478040325,22100,22125,22150,22100,618
|
||||
20250408,114700,464357500,22100,22100,22125,22100,23
|
||||
20250408,114600,463849175,22100,22100,22125,22100,9
|
||||
20250408,114500,463650250,22100,22100,22150,22100,139
|
||||
20250408,114400,460578300,22100,22150,22150,22100,74
|
||||
20250408,114300,458941250,22100,22100,22100,22100,10
|
||||
20250408,114200,458720250,22150,22100,22150,22100,125
|
||||
20250408,114100,455952750,22100,22100,22100,22100,8
|
||||
20250408,114000,455775950,22100,22100,22100,22100,22
|
||||
20250408,113900,455289750,22100,22100,22100,22100,6
|
||||
20250408,113800,455157150,22100,22100,22100,22100,8
|
||||
20250408,113700,454980350,22100,22100,22150,22100,812
|
||||
20250408,113600,437035000,22100,22100,22150,22100,22
|
||||
20250408,113500,436548750,22100,22100,22100,22100,21
|
||||
20250408,113400,436084650,22100,22100,22100,22100,4
|
||||
20250408,113300,435996250,22100,22100,22150,22100,12
|
||||
20250408,113200,435731000,22100,22100,22150,22100,123
|
||||
20250408,113100,433007650,22100,22100,22100,22100,8
|
||||
20250408,113000,432830850,22150,22100,22150,22100,27
|
||||
20250408,112900,432233350,22100,22150,22200,22100,9
|
||||
20250408,112800,432034300,22150,22150,22150,22100,18
|
||||
20250408,112700,431635800,22150,22150,22150,22100,155
|
||||
20250408,112600,428202950,22150,22100,22150,22100,99
|
||||
20250408,112500,426010500,22100,22150,22150,22100,112
|
||||
20250408,112400,423529900,22200,22150,22200,22150,17
|
||||
20250408,112300,423153000,22200,22200,22200,22150,23
|
||||
20250408,112200,422643250,22150,22150,22150,22150,8
|
||||
20250408,112100,422466050,22150,22100,22150,22100,12
|
||||
20250408,112000,422200800,22150,22100,22150,22100,121
|
||||
20250408,111900,419521050,22200,22100,22200,22100,17
|
||||
20250408,111800,419144450,22100,22100,22150,22100,24
|
||||
20250408,111700,418613250,22100,22100,22100,22100,4
|
||||
20250408,111600,418524850,22100,22100,22100,22100,58
|
||||
20250408,111500,417243050,22150,22200,22200,22100,245
|
||||
20250408,111400,411817300,22150,22150,22150,22150,27
|
||||
20250408,111300,411219250,22175,22150,22175,22150,23
|
||||
20250408,111200,410709750,22175,22150,22175,22150,63
|
||||
20250408,111100,409314250,22150,22150,22150,22150,22
|
||||
20250408,111000,408826950,22150,22150,22200,22150,50
|
||||
20250408,110900,407718600,22150,22150,22150,22150,24
|
||||
20250408,110800,407187000,22150,22150,22150,22150,22
|
||||
20250408,110700,406699700,22200,22100,22200,22100,156
|
||||
20250408,110600,403244450,22100,22100,22150,22100,23
|
||||
20250408,110500,402736100,22100,22100,22150,22100,104
|
||||
20250408,110400,400432950,22100,22100,22150,22100,173
|
||||
20250408,110300,396609600,22100,22100,22100,22050,317
|
||||
20250408,110200,389604550,22150,22100,22150,22100,15
|
||||
20250408,110100,389272750,22100,22100,22100,22100,43
|
||||
20250408,110000,388322450,22100,22200,22200,22100,11
|
||||
20250408,105900,388079150,22100,22150,22200,22100,16
|
||||
20250408,105800,387725000,22100,22150,22150,22100,23
|
||||
20250408,105700,387216650,22150,22100,22150,22100,75
|
||||
20250408,105600,385555800,22200,22150,22200,22100,437
|
||||
20250408,105500,375874900,22100,22150,22150,22100,215
|
||||
20250408,105400,371123150,22150,22150,22150,22100,44
|
||||
20250408,105300,370149850,22100,22150,22150,22100,169
|
||||
20250408,105200,366413800,22150,22150,22150,22100,198
|
||||
20250408,105100,362028500,22150,22150,22150,22150,441
|
||||
20250408,105000,352260350,22150,22200,22200,22150,5
|
||||
20250408,104900,352149550,22200,22200,22200,22150,32
|
||||
20250408,104800,351440250,22200,22200,22200,22150,20
|
||||
20250408,104700,350996750,22200,22100,22200,22100,126
|
||||
20250408,104600,348205150,22150,22200,22200,22150,117
|
||||
20250408,104500,345613500,22200,22150,22200,22150,13
|
||||
20250408,104400,345325450,22150,22200,22250,22150,127
|
||||
20250408,104300,342504100,22200,22200,22200,22200,12
|
||||
20250408,104200,342237700,22200,22200,22200,22200,8
|
||||
20250408,104100,342060100,22250,22300,22450,22200,345
|
||||
20250408,104000,334362600,22200,22250,22250,22200,8
|
||||
20250408,103900,334184900,22250,22300,22300,22250,55
|
||||
20250408,103800,332958800,22250,22300,22300,22250,35
|
||||
20250408,103700,332178700,22250,22250,22250,22200,214
|
||||
20250408,103600,327418100,22200,22200,22200,22200,11
|
||||
20250408,103500,327173900,22250,22150,22250,22150,44
|
||||
20250408,103400,326197250,22200,22200,22200,22200,47
|
||||
20250408,103300,325153850,22200,22200,22200,22200,6
|
||||
20250408,103200,325020650,22200,22200,22225,22150,104
|
||||
20250408,103100,322713850,22150,22150,22200,22150,103
|
||||
20250408,103000,320427650,22150,22150,22200,22150,144
|
||||
20250408,102900,317232950,22250,22150,22250,22150,22
|
||||
20250408,102800,316744900,22200,22200,22200,22200,4
|
||||
20250408,102700,316656100,22150,22150,22250,22150,83
|
||||
20250408,102600,314813800,22150,22250,22250,22150,9
|
||||
20250408,102500,314614300,22150,22150,22250,22150,9
|
||||
20250408,102400,314414850,22200,22250,22250,22150,188
|
||||
20250408,102300,310240600,22150,22150,22150,22150,13
|
||||
20250408,102200,309952650,22200,22200,22200,22150,138
|
||||
20250408,102100,306893400,22200,22250,22250,22200,568
|
||||
20250408,102000,294267050,22250,22250,22250,22250,8
|
||||
20250408,101900,294089050,22250,22350,22350,22250,11
|
||||
20250408,101800,293844000,22350,22250,22350,22200,85
|
||||
20250408,101700,291948950,22300,22300,22300,22200,146
|
||||
20250408,101600,288693550,22200,22250,22250,22200,16
|
||||
20250408,101500,288338150,22200,22250,22300,22200,32
|
||||
20250408,101400,287626200,22300,22200,22350,22200,38
|
||||
20250408,101300,286781550,22200,22350,22350,22200,19
|
||||
20250408,101200,286359250,22300,22250,22350,22250,32
|
||||
20250408,101100,285645650,22350,22250,22350,22200,73
|
||||
20250408,101000,284017550,22200,22300,22300,22200,113
|
||||
20250408,100900,281499150,22250,22300,22300,22250,13
|
||||
20250408,100800,281209850,22300,22200,22300,22200,274
|
||||
20250408,100700,275113600,22200,22250,22300,22200,465
|
||||
20250408,100600,264782550,22300,22350,22350,22300,175
|
||||
20250408,100500,260879850,22300,22400,22450,22300,1149
|
||||
20250408,100400,235188650,22400,22450,22450,22400,14
|
||||
20250408,100300,234875000,22400,22400,22450,22400,29
|
||||
20250408,100200,234225200,22400,22450,22450,22400,178
|
||||
20250408,100100,230234300,22450,22450,22450,22450,10
|
||||
20250408,100000,230009800,22450,22500,22500,22450,124
|
||||
20250408,095900,227225950,22450,22500,22500,22450,10
|
||||
20250408,095800,227001350,22450,22500,22500,22450,162
|
||||
20250408,095700,223356750,22500,22550,22550,22500,49
|
||||
20250408,095600,222252500,22600,22500,22600,22500,49
|
||||
20250408,095500,221147700,22550,22500,22550,22450,124
|
||||
20250408,095400,218357650,22500,22500,22500,22450,16
|
||||
20250408,095300,217998050,22450,22450,22550,22450,27
|
||||
20250408,095200,217390500,22450,22500,22550,22450,102
|
||||
20250408,095100,215091400,22500,22550,22550,22450,20
|
||||
20250408,095000,214641750,22550,22500,22550,22450,79
|
||||
20250408,094900,212864600,22500,22500,22500,22450,510
|
||||
20250408,094800,201389800,22500,22550,22550,22500,23
|
||||
20250408,094700,200872250,22550,22500,22550,22500,36
|
||||
20250408,094600,200060850,22500,22500,22500,22500,9
|
||||
20250408,094500,199858350,22500,22500,22500,22500,8
|
||||
20250408,094400,199678350,22500,22500,22500,22500,14
|
||||
20250408,094300,199363350,22500,22700,22700,22500,9
|
||||
20250408,094200,199160650,22500,22550,22700,22450,253
|
||||
20250408,094100,193451400,22550,22450,22550,22450,353
|
||||
20250408,094000,185520100,22400,22400,22450,22400,35
|
||||
20250408,093900,184734750,22400,22450,22450,22400,136
|
||||
20250408,093800,181681750,22450,22500,22500,22450,73
|
||||
20250408,093700,180042150,22500,22550,22550,22450,203
|
||||
20250408,093600,175476500,22500,22450,22550,22450,150
|
||||
20250408,093500,172104700,22450,22500,22550,22450,63
|
||||
20250408,093400,170687500,22500,22500,22500,22450,50
|
||||
20250408,093300,169563600,22500,22550,22550,22450,29
|
||||
20250408,093200,168911000,22550,22400,22550,22400,35
|
||||
20250408,093100,168122950,22400,22500,22500,22400,167
|
||||
20250408,093000,164368600,22450,22450,22550,22450,16
|
||||
20250408,092900,164008650,22550,22550,22550,22450,35
|
||||
20250408,092800,163220900,22550,22450,22550,22450,23
|
||||
20250408,092700,162703550,22500,22500,22500,22450,49
|
||||
20250408,092600,161601250,22500,22600,22600,22450,122
|
||||
20250408,092500,158856200,22600,22550,22600,22450,289
|
||||
20250408,092400,152352750,22550,22600,22650,22550,411
|
||||
20250408,092300,143079400,22650,22650,22650,22600,108
|
||||
20250408,092200,140633400,22650,22600,22650,22600,50
|
||||
20250408,092100,139501100,22600,22600,22600,22600,23
|
||||
20250408,092000,138981300,22600,22650,22700,22600,9
|
||||
20250408,091900,138777750,22750,22700,22750,22600,430
|
||||
20250408,091800,129017750,22700,22700,22800,22700,19
|
||||
20250408,091700,128585350,22750,22700,22800,22700,363
|
||||
20250408,091600,120327150,22800,22750,22800,22700,360
|
||||
20250408,091500,112135850,22700,22800,22850,22650,1104
|
||||
20250408,091400,87069400,22750,22550,22750,22550,243
|
||||
20250408,091300,81549500,22650,22750,22800,22650,357
|
||||
20250408,091200,73439500,22700,22650,22750,22500,110
|
||||
20250408,091100,70942400,22650,22500,22650,22500,394
|
||||
20250408,091000,62049250,22500,22500,22500,22500,8
|
||||
20250408,090900,61869250,22500,22550,22550,22500,39
|
||||
20250408,090800,60990200,22450,22450,22550,22450,226
|
||||
20250408,090700,55910350,22450,22450,22450,22450,28
|
||||
20250408,090600,55281750,22550,22400,22550,22400,14
|
||||
20250408,090500,54967050,22450,22450,22450,22450,104
|
||||
20250408,090400,52632250,22450,22550,22550,22450,123
|
||||
20250408,090300,49864000,22550,22500,22600,22500,138
|
||||
20250408,090200,46746200,22600,22500,22600,22400,399
|
||||
20250408,090100,37760750,22500,22600,22800,22500,527
|
||||
20250408,090000,25855000,22600,22650,22800,22600,1142
|
||||
|
Reference in New Issue
Block a user